CHINA SHINEWAY PHARMACEUTICAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02877  2004-12-02    
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
2026-05-08 0 9.310 9.300 9.320 9.040 9.350 1,782,143 16,461,520 9.2369 9.310 9.300 9.320 9.040 9.350 1,782,143 9.2369 -2.00%
2026-05-07 0 9.500 9.470 9.520 9.400 9.590 747,000 7,098,356 9.5025 9.500 9.470 9.520 9.400 9.590 747,000 9.5025 0.11%
2026-05-06 0 9.490 9.490 9.550 9.210 9.540 1,015,000 9,610,189 9.4682 9.490 9.490 9.550 9.210 9.540 1,015,000 9.4682 3.15%
2026-05-05 0 9.200 9.200 9.240 9.200 9.460 280,000 2,593,983 9.2642 9.200 9.200 9.240 9.200 9.460 280,000 9.2642 -2.02%
2026-05-04 0 9.390 9.390 9.420 9.100 9.790 1,057,000 9,872,497 9.3401 9.390 9.390 9.420 9.100 9.790 1,057,000 9.3401 1.81%
2026-04-30 0 9.710 9.710 9.740 9.630 9.860 906,000 8,796,105 9.7087 9.223 9.223 9.251 9.147 9.365 953,839 9.2218 -1.42%
2026-04-29 0 9.850 9.850 9.910 9.620 9.920 895,756 8,776,274 9.7976 9.356 9.356 9.413 9.138 9.422 943,054 9.3062 0.72%
2026-04-28 0 9.780 9.720 9.780 9.670 9.900 689,000 6,733,525 9.7729 9.289 9.232 9.289 9.185 9.403 725,381 9.2827 1.03%
2026-04-27 0 9.680 9.670 9.710 9.630 10.14 909,000 8,818,500 9.7013 9.195 9.185 9.223 9.147 9.631 956,998 9.2148 -2.22%
2026-04-24 0 9.900 9.890 9.960 9.890 10.01 432,000 4,298,010 9.9491 9.403 9.394 9.460 9.394 9.508 454,811 9.4501 -2.27%
2026-04-23 0 10.13 10.03 10.13 10.00 10.30 722,000 7,297,731 10.108 9.622 9.527 9.622 9.498 9.783 760,124 9.6007 0.30%
2026-04-22 0 10.10 10.07 10.10 9.990 10.27 874,000 8,824,835 10.097 9.593 9.565 9.593 9.489 9.755 920,150 9.5907 -1.08%
2026-04-21 0 10.21 10.13 10.21 10.12 10.34 660,000 6,723,870 10.188 9.698 9.622 9.698 9.612 9.821 694,850 9.6767 -1.26%
2026-04-20 0 10.34 10.33 10.34 9.900 10.47 1,977,000 20,261,486 10.249 9.821 9.812 9.821 9.403 9.945 2,081,391 9.7346 4.66%
2026-04-17 0 9.880 9.830 9.880 9.720 10.08 1,240,000 12,229,732 9.8627 9.384 9.337 9.384 9.232 9.574 1,305,475 9.3680 -1.20%
2026-04-16 0 10.00 10.00 10.02 9.500 10.06 1,637,000 16,230,512 9.9148 9.498 9.498 9.517 9.024 9.555 1,723,438 9.4175 0.50%
2026-04-15 0 9.950 9.950 9.980 9.810 10.09 771,000 7,696,535 9.9825 9.451 9.451 9.479 9.318 9.584 811,711 9.4819 0.91%
2026-04-14 0 9.860 9.830 9.860 9.690 9.960 1,038,434 10,243,541 9.8644 9.365 9.337 9.365 9.204 9.460 1,093,266 9.3697 0.51%
2026-04-13 0 9.810 9.800 9.810 9.630 9.810 3,220,088 31,478,621 9.7757 9.318 9.308 9.318 9.147 9.318 3,390,118 9.2854 -1.31%
2026-04-10 0 9.940 9.880 9.940 9.640 10.00 1,968,000 19,530,070 9.9238 9.441 9.384 9.441 9.157 9.498 2,071,916 9.4261 1.43%
2026-04-09 0 9.800 9.760 9.810 9.560 9.950 1,804,000 17,628,900 9.7721 9.308 9.270 9.318 9.081 9.451 1,899,256 9.2820 -0.31%
2026-04-08 0 9.830 9.770 9.840 9.620 9.950 1,887,000 18,545,940 9.8283 9.337 9.280 9.346 9.138 9.451 1,986,639 9.3353 0.72%
2026-04-02 0 9.760 9.750 9.760 9.490 9.770 3,140,000 30,276,950 9.6423 9.270 9.261 9.270 9.014 9.280 3,305,801 9.1587 3.06%
2026-04-01 0 9.470 9.450 9.470 9.060 9.580 4,808,000 45,332,790 9.4286 8.995 8.976 8.995 8.606 9.100 5,061,876 8.9557 5.57%
2026-03-31 0 8.970 8.960 8.970 8.900 9.180 823,000 7,415,940 9.0109 8.520 8.511 8.520 8.454 8.720 866,457 8.5589 -0.33%
2026-03-30 0 9.000 8.990 9.000 8.950 9.400 1,230,000 11,149,926 9.0650 8.549 8.539 8.549 8.501 8.929 1,294,947 8.6103 -2.17%
2026-03-27 0 9.200 9.190 9.200 8.600 9.460 4,544,000 41,911,065 9.2234 8.739 8.729 8.739 8.169 8.986 4,783,936 8.7608 6.48%
2026-03-26 0 8.640 8.610 8.640 8.600 8.800 1,437,000 12,488,710 8.6908 8.207 8.178 8.207 8.169 8.359 1,512,878 8.2549 -1.82%
2026-03-25 0 8.800 8.780 8.810 8.780 8.880 251,000 2,213,966 8.8206 8.359 8.340 8.368 8.340 8.435 264,253 8.3782 0.11%
2026-03-24 0 8.790 8.740 8.790 8.660 8.810 410,000 3,581,083 8.7343 8.349 8.302 8.349 8.226 8.368 431,649 8.2963 1.74%
2026-03-23 0 8.640 8.600 8.640 8.530 8.830 831,050 7,160,040 8.6157 8.207 8.169 8.207 8.102 8.387 874,932 8.1835 -2.70%
2026-03-20 0 8.880 8.880 8.890 8.850 9.070 519,000 4,617,840 8.8976 8.435 8.435 8.444 8.406 8.615 546,405 8.4513 -1.88%
2026-03-19 0 9.050 9.000 9.050 8.980 9.150 467,000 4,228,890 9.0554 8.596 8.549 8.596 8.530 8.691 491,659 8.6013 -0.77%
2026-03-18 0 9.120 9.120 9.140 9.080 9.210 99,000 904,970 9.1411 8.663 8.663 8.682 8.625 8.748 104,227 8.6826 -0.44%
2026-03-17 0 9.160 9.120 9.160 9.040 9.320 1,260,000 11,525,610 9.1473 8.701 8.663 8.701 8.587 8.853 1,326,531 8.6885 0.88%
2026-03-16 0 9.080 9.040 9.080 9.060 9.180 1,107,000 10,069,830 9.0965 8.625 8.587 8.625 8.606 8.720 1,165,453 8.6403 -1.41%
2026-03-13 0 9.210 9.130 9.220 9.050 9.400 1,669,000 15,392,150 9.2224 8.748 8.672 8.758 8.596 8.929 1,757,128 8.7598 -1.07%
2026-03-12 0 9.310 9.270 9.330 9.040 9.410 615,000 5,685,430 9.2446 8.843 8.805 8.862 8.587 8.938 647,474 8.7809 1.09%
2026-03-11 0 9.210 9.210 9.230 9.130 9.410 844,000 7,822,890 9.2688 8.748 8.748 8.767 8.672 8.938 888,566 8.8040 -0.86%
2026-03-10 0 9.290 9.250 9.290 9.240 9.380 491,000 4,579,310 9.3265 8.824 8.786 8.824 8.777 8.910 516,926 8.8587 0.65%
2026-03-09 0 9.230 9.200 9.250 8.910 9.260 836,000 7,594,440 9.0843 8.767 8.739 8.786 8.463 8.796 880,143 8.6286 1.10%
2026-03-06 0 9.130 9.100 9.150 8.990 9.200 282,000 2,573,730 9.1267 8.672 8.644 8.691 8.539 8.739 296,890 8.6690 0.88%
2026-03-05 0 9.050 8.980 9.050 8.940 9.140 1,247,000 11,289,760 9.0535 8.596 8.530 8.596 8.492 8.682 1,312,845 8.5995 1.23%
2026-03-04 0 8.940 8.930 8.940 8.910 9.070 867,000 7,764,550 8.9557 8.492 8.482 8.492 8.463 8.615 912,780 8.5065 -2.19%
2026-03-03 0 9.140 9.100 9.140 9.100 9.430 831,000 7,603,160 9.1494 8.682 8.644 8.682 8.644 8.957 874,879 8.6905 -0.98%
2026-03-02 0 9.230 9.230 9.270 9.140 9.330 1,227,000 11,328,510 9.2327 8.767 8.767 8.805 8.682 8.862 1,291,789 8.7696 -1.81%
2026-02-27 0 9.400 9.390 9.400 9.130 9.450 1,566,000 14,602,573 9.3248 8.929 8.919 8.929 8.672 8.976 1,648,689 8.8571 2.73%
2026-02-26 0 9.150 9.150 9.180 9.150 9.480 1,466,000 13,584,109 9.2661 8.691 8.691 8.720 8.691 9.005 1,543,409 8.8014 -2.66%
2026-02-25 0 9.400 9.370 9.400 9.350 9.690 819,000 7,718,700 9.4245 8.929 8.900 8.929 8.881 9.204 862,245 8.9519 -1.26%
2026-02-24 0 9.520 9.440 9.520 9.340 9.590 1,367,000 12,914,580 9.4474 9.043 8.967 9.043 8.872 9.109 1,439,181 8.9736 -1.35%
2026-02-23 0 9.650 9.590 9.650 9.500 9.650 144,000 1,381,865 9.5963 9.166 9.109 9.166 9.024 9.166 151,604 9.1150 0.94%
2026-02-20 0 9.560 9.560 9.610 9.420 9.950 320,000 3,054,683 9.5459 9.081 9.081 9.128 8.948 9.451 336,897 9.0671 -2.35%
2026-02-16 0 9.790 9.740 9.850 9.630 9.830 111,000 1,079,200 9.7225 9.299 9.251 9.356 9.147 9.337 116,861 9.2349 0.82%
2026-02-13 0 9.710 9.680 9.710 9.550 9.760 736,000 7,112,090 9.6632 9.223 9.195 9.223 9.071 9.270 774,863 9.1785 -0.61%
2026-02-12 0 9.770 9.740 9.780 9.720 9.980 696,000 6,828,471 9.8110 9.280 9.251 9.289 9.232 9.479 732,751 9.3190 -1.61%
2026-02-11 0 9.930 9.890 9.930 9.770 9.980 598,000 5,922,161 9.9033 9.432 9.394 9.432 9.280 9.479 629,576 9.4066 0.20%
2026-02-10 0 9.910 9.870 9.920 9.640 10.01 1,072,622 10,649,651 9.9286 9.413 9.375 9.422 9.157 9.508 1,129,259 9.4307 1.54%
2026-02-09 0 9.760 9.710 9.770 9.640 9.890 341,000 3,323,835 9.7473 9.270 9.223 9.280 9.157 9.394 359,006 9.2584 0.21%
2026-02-06 0 9.740 9.690 9.750 9.620 9.820 419,000 4,071,880 9.7181 9.251 9.204 9.261 9.138 9.327 441,124 9.2307 -0.61%
2026-02-05 0 9.800 9.760 9.800 9.500 9.820 979,000 9,487,480 9.6910 9.308 9.270 9.308 9.024 9.327 1,030,694 9.2049 1.98%
2026-02-04 0 9.610 9.570 9.610 9.510 9.740 655,000 6,280,710 9.5889 9.128 9.090 9.128 9.033 9.251 689,586 9.1079 -0.10%
2026-02-03 0 9.620 9.570 9.620 9.260 9.630 1,453,000 13,717,384 9.4407 9.138 9.090 9.138 8.796 9.147 1,529,722 8.9672 3.33%
2026-02-02 0 9.310 9.300 9.350 9.210 9.450 1,135,000 10,591,532 9.3317 8.843 8.834 8.881 8.748 8.976 1,194,931 8.8637 -1.59%
2026-01-30 0 9.460 9.450 9.460 9.300 9.530 721,000 6,800,660 9.4323 8.986 8.976 8.986 8.834 9.052 759,071 8.9592 -0.84%
2026-01-29 0 9.540 9.500 9.540 9.360 9.560 999,000 9,478,067 9.4876 9.062 9.024 9.062 8.891 9.081 1,051,750 9.0117 0.95%
2026-01-28 0 9.450 9.450 9.500 9.440 9.610 857,000 8,140,160 9.4984 8.976 8.976 9.024 8.967 9.128 902,252 9.0220 -2.17%
2026-01-27 0 9.660 9.610 9.660 9.610 9.810 402,000 3,885,300 9.6649 9.176 9.128 9.176 9.128 9.318 423,227 9.1802 -0.72%
2026-01-26 0 9.730 9.710 9.740 9.700 9.850 465,000 4,530,842 9.7437 9.242 9.223 9.251 9.214 9.356 489,553 9.2551 -1.02%
2026-01-23 0 9.830 9.800 9.850 9.720 9.910 626,000 6,136,217 9.8023 9.337 9.308 9.356 9.232 9.413 659,055 9.3106 -0.71%
2026-01-22 0 9.900 9.880 9.900 9.760 9.920 1,471,000 14,512,935 9.8660 9.403 9.384 9.403 9.270 9.422 1,548,673 9.3712 0.00%
2026-01-21 0 9.900 9.900 9.910 9.560 9.930 2,294,150 22,591,767 9.8476 9.403 9.403 9.413 9.081 9.432 2,415,287 9.3537 2.38%
2026-01-20 0 9.670 9.670 9.700 9.600 9.770 1,340,360 12,992,778 9.6935 9.185 9.185 9.214 9.119 9.280 1,411,135 9.2073 0.00%
2026-01-19 0 9.670 9.670 9.710 9.460 9.860 2,065,000 20,017,890 9.6939 9.185 9.185 9.223 8.986 9.365 2,174,038 9.2077 2.11%
2026-01-16 0 9.470 9.410 9.470 9.280 9.500 1,515,000 14,322,375 9.4537 8.995 8.938 8.995 8.815 9.024 1,594,996 8.9796 2.05%
2026-01-15 0 9.280 9.280 9.330 9.240 9.400 713,000 6,625,147 9.2919 8.815 8.815 8.862 8.777 8.929 750,648 8.8259 -0.85%
2026-01-14 0 9.360 9.320 9.360 9.190 9.410 1,559,000 14,500,220 9.3010 8.891 8.853 8.891 8.729 8.938 1,641,320 8.8345 0.65%
2026-01-13 0 9.300 9.270 9.300 9.110 9.380 595,000 5,535,962 9.3041 8.834 8.805 8.834 8.653 8.910 626,418 8.8375 -0.32%
2026-01-09 0 9.330 9.300 9.330 9.200 9.480 2,207,000 20,564,990 9.3181 8.862 8.834 8.862 8.739 9.005 2,323,536 8.8507 -0.53%
2026-01-08 0 9.380 9.360 9.380 9.180 9.620 2,239,150 21,054,806 9.4030 8.910 8.891 8.910 8.720 9.138 2,357,383 8.9314 2.18%
2026-01-07 0 9.180 9.140 9.180 9.050 9.240 1,667,000 15,240,430 9.1424 8.720 8.682 8.720 8.596 8.777 1,755,022 8.6839 1.44%
2026-01-06 0 9.050 9.020 9.050 8.770 9.080 2,295,000 20,562,690 8.9598 8.596 8.568 8.596 8.330 8.625 2,416,182 8.5104 3.19%
2026-01-05 0 8.770 8.760 8.770 8.560 8.780 1,107,200 9,674,550 8.7379 8.330 8.321 8.330 8.131 8.340 1,165,663 8.2996 1.98%
2025-12-31 0 8.600 8.590 8.600 8.520 8.630 616,268 5,285,731 8.5770 8.169 8.159 8.169 8.093 8.197 648,809 8.1468 0.82%
2025-12-30 0 8.530 8.530 8.550 8.460 8.630 605,000 5,158,102 8.5258 8.102 8.102 8.121 8.036 8.197 636,946 8.0982 -0.12%
2025-12-29 0 8.540 8.530 8.540 8.530 8.740 853,000 7,346,595 8.6127 8.112 8.102 8.112 8.102 8.302 898,041 8.1807 -2.40%
2025-12-24 0 8.750 8.680 8.750 8.680 8.780 587,000 5,131,020 8.7411 8.311 8.245 8.311 8.245 8.340 617,995 8.3027 0.57%
2025-12-23 0 8.700 8.670 8.700 8.540 8.780 1,989,050 17,323,575 8.7095 8.264 8.235 8.264 8.112 8.340 2,094,077 8.2727 1.16%
2025-12-22 0 8.600 8.580 8.600 8.530 8.710 1,795,000 15,442,800 8.6032 8.169 8.150 8.169 8.102 8.273 1,889,781 8.1717 0.58%
2025-12-19 0 8.550 8.520 8.550 8.270 8.580 2,315,000 19,682,460 8.5021 8.121 8.093 8.121 7.855 8.150 2,437,238 8.0757 3.64%
2025-12-18 0 8.250 8.200 8.250 8.180 8.280 314,000 2,586,487 8.2372 7.836 7.789 7.836 7.770 7.865 330,580 7.8241 0.24%
2025-12-17 0 8.230 8.230 8.250 8.150 8.260 898,000 7,377,240 8.2152 7.817 7.817 7.836 7.741 7.846 945,417 7.8032 0.86%
2025-12-16 0 8.160 8.160 8.200 8.160 8.330 923,822 7,613,154 8.2409 7.751 7.751 7.789 7.751 7.912 972,602 7.8276 -2.04%
2025-12-15 0 8.330 8.310 8.350 8.220 8.410 992,000 8,281,175 8.3480 7.912 7.893 7.931 7.808 7.988 1,044,380 7.9293 1.34%
2025-12-12 0 8.220 8.220 8.240 8.180 8.320 1,647,000 13,584,200 8.2478 7.808 7.808 7.827 7.770 7.903 1,733,966 7.8342 0.49%
2025-12-11 0 8.180 8.180 8.200 8.100 8.250 1,237,000 10,102,380 8.1668 7.770 7.770 7.789 7.694 7.836 1,302,317 7.7572 -0.85%
2025-12-10 0 8.250 8.250 8.260 8.160 8.320 1,125,000 9,241,370 8.2146 7.836 7.836 7.846 7.751 7.903 1,184,403 7.8026 0.00%
2025-12-09 0 8.250 8.250 8.260 8.190 8.420 1,371,984 11,347,391 8.2708 7.836 7.836 7.846 7.779 7.998 1,444,429 7.8560 -1.67%
2025-12-08 0 8.390 8.390 8.400 8.340 8.540 1,217,968 10,216,103 8.3878 7.969 7.969 7.979 7.922 8.112 1,282,280 7.9671 -1.18%
2025-12-05 0 8.490 8.490 8.500 8.430 8.510 1,052,353 8,921,429 8.4776 8.064 8.064 8.074 8.007 8.083 1,107,920 8.0524 -0.12%
2025-12-04 0 8.500 8.490 8.500 8.470 8.570 657,000 5,589,305 8.5073 8.074 8.064 8.074 8.045 8.140 691,691 8.0806 0.12%
2025-12-03 0 8.490 8.490 8.500 8.450 8.600 695,000 5,921,526 8.5202 8.064 8.064 8.074 8.026 8.169 731,698 8.0929 -2.08%
2025-12-02 0 8.670 8.600 8.670 8.530 8.770 935,000 8,062,240 8.6227 8.235 8.169 8.235 8.102 8.330 984,371 8.1902 -1.14%
2025-12-01 0 8.770 8.720 8.770 8.690 8.830 1,448,355 12,650,339 8.7343 8.330 8.283 8.330 8.254 8.387 1,524,832 8.2962 0.00%
2025-11-28 0 8.770 8.720 8.770 8.660 8.800 1,122,000 9,823,190 8.7551 8.330 8.283 8.330 8.226 8.359 1,181,245 8.3160 -0.23%
2025-11-27 0 8.790 8.760 8.790 8.650 8.830 1,910,100 16,799,300 8.7950 8.349 8.321 8.349 8.216 8.387 2,010,959 8.3539 1.74%
2025-11-26 0 8.640 8.610 8.640 8.500 8.680 1,362,000 11,743,290 8.6221 8.207 8.178 8.207 8.074 8.245 1,433,917 8.1897 0.93%
2025-11-25 0 8.560 8.530 8.560 8.400 8.560 773,426 6,579,419 8.5069 8.131 8.102 8.131 7.979 8.131 814,265 8.0802 2.51%
2025-11-24 0 8.350 8.330 8.380 8.320 8.570 3,289,000 27,630,000 8.4007 7.931 7.912 7.960 7.903 8.140 3,462,668 7.9794 -2.22%
2025-11-21 0 8.540 8.520 8.560 8.450 8.630 872,000 7,444,565 8.5373 8.112 8.093 8.131 8.026 8.197 918,044 8.1092 -1.16%
2025-11-20 0 8.640 8.640 8.650 8.620 8.760 837,000 7,266,780 8.6819 8.207 8.207 8.216 8.188 8.321 881,196 8.2465 -0.12%
2025-11-19 0 8.650 8.620 8.670 8.620 8.820 738,000 6,411,620 8.6878 8.216 8.188 8.235 8.188 8.378 776,968 8.2521 -1.93%
2025-11-18 0 8.820 8.780 8.820 8.730 9.090 1,119,000 9,872,100 8.8223 8.378 8.340 8.378 8.292 8.634 1,178,086 8.3798 -2.00%
2025-11-17 0 9.000 8.990 9.000 8.800 9.250 1,749,000 15,681,480 8.9660 8.549 8.539 8.549 8.359 8.786 1,841,352 8.5163 -1.64%
2025-11-14 0 9.150 9.100 9.150 9.060 9.250 1,538,000 14,055,625 9.1389 8.691 8.644 8.691 8.606 8.786 1,619,211 8.6805 -0.22%
2025-11-13 0 9.170 9.170 9.190 9.110 9.240 1,060,000 9,714,715 9.1648 8.710 8.710 8.729 8.653 8.777 1,115,971 8.7052 -0.22%
2025-11-12 0 9.190 9.190 9.200 9.170 9.270 904,984 8,334,863 9.2100 8.729 8.729 8.739 8.710 8.805 952,770 8.7480 -0.11%
2025-11-11 0 9.200 9.160 9.200 9.130 9.270 1,036,000 9,517,395 9.1867 8.739 8.701 8.739 8.672 8.805 1,090,704 8.7259 0.11%
2025-11-10 0 9.190 9.170 9.190 8.790 9.210 3,299,518 29,873,162 9.0538 8.729 8.710 8.729 8.349 8.748 3,473,742 8.5997 4.91%
2025-11-07 0 8.760 8.730 8.760 8.630 8.890 1,613,337 14,111,151 8.7466 8.321 8.292 8.321 8.197 8.444 1,698,526 8.3079 -1.35%
2025-11-06 0 8.880 8.820 8.880 8.720 8.880 1,307,000 11,536,220 8.8265 8.435 8.378 8.435 8.283 8.435 1,376,013 8.3838 1.02%
2025-11-05 0 8.790 8.760 8.790 8.570 8.800 1,325,000 11,533,780 8.7047 8.349 8.321 8.349 8.140 8.359 1,394,964 8.2682 -0.34%
2025-11-04 0 8.820 8.820 8.830 8.580 8.890 3,288,000 28,770,170 8.7501 8.378 8.378 8.387 8.150 8.444 3,461,616 8.3112 2.80%
2025-11-03 0 8.580 8.560 8.580 8.370 8.590 1,455,000 12,405,880 8.5264 8.150 8.131 8.150 7.950 8.159 1,531,828 8.0987 2.14%
2025-10-31 0 8.400 8.400 8.410 8.310 8.490 859,984 7,255,271 8.4365 7.979 7.979 7.988 7.893 8.064 905,394 8.0134 0.72%
2025-10-30 0 8.340 8.330 8.340 8.290 8.450 1,056,000 8,824,560 8.3566 7.922 7.912 7.922 7.874 8.026 1,111,760 7.9375 -1.18%
2025-10-28 0 8.440 8.410 8.440 8.370 8.500 492,774 4,159,929 8.4419 8.017 7.988 8.017 7.950 8.074 518,794 8.0185 -0.47%
2025-10-27 0 8.480 8.470 8.480 8.390 8.550 895,000 7,592,365 8.4831 8.055 8.045 8.055 7.969 8.121 942,258 8.0576 -0.93%
2025-10-24 0 8.560 8.550 8.560 8.410 8.560 868,000 7,392,550 8.5168 8.131 8.121 8.131 7.988 8.131 913,833 8.0896 1.54%
2025-10-23 0 8.430 8.430 8.450 8.350 8.570 687,000 5,787,097 8.4237 8.007 8.007 8.026 7.931 8.140 723,276 8.0012 -1.17%
2025-10-22 0 8.530 8.510 8.540 8.430 8.580 1,095,470 9,337,182 8.5234 8.102 8.083 8.112 8.007 8.150 1,153,314 8.0960 0.47%
2025-10-21 0 8.490 8.490 8.500 8.390 8.580 1,741,000 14,832,590 8.5196 8.064 8.064 8.074 7.969 8.150 1,832,930 8.0923 0.71%
2025-10-20 0 8.430 8.410 8.430 8.290 8.450 1,380,000 11,560,570 8.3772 8.007 7.988 8.007 7.874 8.026 1,452,868 7.9571 0.84%
2025-10-17 0 8.360 8.340 8.360 8.310 8.570 2,312,000 19,488,940 8.4295 7.941 7.922 7.941 7.893 8.140 2,434,080 8.0067 -2.45%
2025-10-16 0 8.570 8.560 8.570 8.550 8.630 622,000 5,347,120 8.5967 8.140 8.131 8.140 8.121 8.197 654,843 8.1655 0.23%
2025-10-15 0 8.550 8.550 8.560 8.500 8.650 1,579,000 13,517,890 8.5610 8.121 8.121 8.131 8.074 8.216 1,662,376 8.1317 0.35%
2025-10-14 0 8.520 8.510 8.520 8.350 8.650 3,548,000 30,260,570 8.5289 8.093 8.083 8.093 7.931 8.216 3,735,344 8.1011 -1.05%
2025-10-13 0 8.610 8.610 8.620 8.150 8.690 4,886,000 41,457,538 8.4850 8.178 8.178 8.188 7.741 8.254 5,143,994 8.0594 2.62%
2025-10-10 0 8.390 8.390 8.400 8.370 8.520 1,837,470 15,459,528 8.4135 7.969 7.969 7.979 7.950 8.093 1,934,494 7.9915 -1.53%
2025-10-09 0 8.520 8.470 8.520 8.380 8.520 1,959,532 16,606,985 8.4750 8.093 8.045 8.093 7.960 8.093 2,063,001 8.0499 1.31%
2025-10-08 0 8.410 8.410 8.430 8.290 8.480 715,000 6,023,655 8.4247 7.988 7.988 8.007 7.874 8.055 752,754 8.0022 0.96%
2025-10-06 0 8.330 8.330 8.360 8.280 8.440 450,000 3,749,350 8.3319 7.912 7.912 7.941 7.865 8.017 473,761 7.9140 -0.95%
2025-10-03 0 8.410 8.370 8.410 8.340 8.410 134,000 1,123,810 8.3866 7.988 7.950 7.988 7.922 7.988 141,076 7.9660 0.00%
2025-10-02 0 8.410 8.390 8.410 8.320 8.410 484,000 4,051,129 8.3701 7.988 7.969 7.988 7.903 7.988 509,557 7.9503 0.48%
2025-09-30 0 8.370 8.360 8.370 8.250 8.370 1,055,000 8,761,320 8.3046 7.950 7.941 7.950 7.836 7.950 1,110,707 7.8881 0.97%
2025-09-29 0 8.290 8.290 8.310 8.130 8.310 1,026,000 8,445,218 8.2312 7.874 7.874 7.893 7.722 7.893 1,080,176 7.8184 1.72%
2025-09-26 0 8.150 8.150 8.170 8.080 8.210 1,922,000 15,648,680 8.1419 7.741 7.741 7.760 7.675 7.798 2,023,487 7.7335 0.12%
2025-09-25 0 8.140 8.140 8.170 8.120 8.250 586,000 4,777,330 8.1524 7.732 7.732 7.760 7.713 7.836 616,942 7.7436 -1.09%
2025-09-24 0 8.230 8.230 8.280 8.100 8.260 872,000 7,131,855 8.1787 7.817 7.817 7.865 7.694 7.846 918,044 7.7685 1.35%
2025-09-23 0 8.120 8.120 8.150 8.070 8.370 1,474,000 11,973,990 8.1235 7.713 7.713 7.741 7.665 7.950 1,551,831 7.7160 -1.46%
2025-09-22 0 8.240 8.230 8.250 8.240 8.560 1,021,000 8,518,360 8.3432 7.827 7.817 7.836 7.827 8.131 1,074,912 7.9247 -2.49%
2025-09-19 0 8.450 8.450 8.470 8.380 8.490 1,094,000 9,230,440 8.4373 8.026 8.026 8.045 7.960 8.064 1,151,766 8.0142 0.12%
2025-09-18 0 8.440 8.420 8.450 8.380 8.550 1,248,000 10,567,590 8.4676 8.017 7.998 8.026 7.960 8.121 1,313,898 8.0429 -0.35%
2025-09-17 0 8.470 8.460 8.470 8.430 8.650 845,000 7,161,520 8.4752 8.045 8.036 8.045 8.007 8.216 889,618 8.0501 -0.94%
2025-09-16 0 8.550 8.540 8.550 8.510 8.710 668,000 5,729,700 8.5774 8.121 8.112 8.121 8.083 8.273 703,272 8.1472 -1.27%
2025-09-15 0 8.660 8.660 8.670 8.620 8.860 1,237,000 10,760,120 8.6986 8.226 8.226 8.235 8.188 8.416 1,302,317 8.2623 -1.48%
2025-09-12 0 8.790 8.790 8.820 8.740 8.940 902,000 7,957,440 8.8220 8.349 8.349 8.378 8.302 8.492 949,628 8.3795 -0.57%
2025-09-11 0 8.840 8.800 8.840 8.630 8.880 1,611,000 14,155,800 8.7870 8.397 8.359 8.397 8.197 8.435 1,696,065 8.3463 0.11%
2025-09-10 0 8.830 8.810 8.830 8.620 8.840 1,084,004 9,472,637 8.7386 8.387 8.368 8.387 8.188 8.397 1,141,242 8.3003 1.03%
2025-09-09 0 8.740 8.680 8.740 8.630 8.900 1,281,000 11,210,365 8.7513 8.302 8.245 8.302 8.197 8.454 1,348,640 8.3123 0.11%
2025-09-08 0 8.850 8.850 8.900 8.650 9.080 2,274,000 20,169,540 8.8696 8.292 8.292 8.339 8.105 8.508 2,426,982 8.3105 1.96%
2025-09-05 0 8.680 8.660 8.680 8.450 8.700 1,604,350 13,785,172 8.5924 8.133 8.114 8.133 7.917 8.152 1,712,282 8.0508 2.97%
2025-09-04 0 8.430 8.430 8.470 8.400 8.690 1,674,000 14,178,910 8.4701 7.899 7.899 7.936 7.871 8.142 1,786,617 7.9362 -1.75%
2025-09-03 0 8.580 8.570 8.600 8.560 8.700 514,000 4,419,980 8.5992 8.039 8.030 8.058 8.020 8.152 548,579 8.0571 0.00%
2025-09-02 0 8.580 8.580 8.610 8.550 8.880 1,202,000 10,462,450 8.7042 8.039 8.039 8.067 8.011 8.320 1,282,864 8.1555 -0.46%
2025-09-01 0 8.620 8.620 8.630 8.540 8.680 1,095,000 9,434,300 8.6158 8.077 8.077 8.086 8.002 8.133 1,168,665 8.0727 -0.35%
2025-08-29 0 8.650 8.640 8.650 8.580 8.790 1,668,000 14,507,711 8.6977 8.105 8.095 8.105 8.039 8.236 1,780,214 8.1494 0.82%
2025-08-28 0 8.580 8.580 8.590 8.500 8.870 3,096,000 26,827,575 8.6652 8.039 8.039 8.049 7.964 8.311 3,304,281 8.1190 -2.28%
2025-08-27 0 8.780 8.780 8.790 8.260 9.070 5,917,000 51,331,460 8.6753 8.227 8.227 8.236 7.739 8.498 6,315,062 8.1284 5.15%
2025-08-26 0 8.350 8.350 8.380 8.350 8.460 926,000 7,769,490 8.3904 7.824 7.824 7.852 7.824 7.927 988,296 7.8615 -0.95%
2025-08-25 0 8.430 8.420 8.460 8.260 8.480 1,112,000 9,347,470 8.4060 7.899 7.889 7.927 7.739 7.945 1,186,809 7.8761 1.32%
2025-08-22 0 8.320 8.310 8.330 8.280 8.350 662,000 5,497,400 8.3042 7.796 7.786 7.805 7.758 7.824 706,536 7.7808 0.12%
2025-08-21 0 8.310 8.310 8.350 8.300 8.410 780,000 6,500,670 8.3342 7.786 7.786 7.824 7.777 7.880 832,474 7.8089 -0.48%
2025-08-20 0 8.350 8.350 8.360 8.250 8.510 1,212,000 10,085,080 8.3210 7.824 7.824 7.833 7.730 7.974 1,293,536 7.7965 -1.88%
2025-08-19 0 8.510 8.490 8.510 8.380 8.540 954,000 8,078,670 8.4682 7.974 7.955 7.974 7.852 8.002 1,018,180 7.9344 1.07%
2025-08-18 0 8.420 8.420 8.430 8.300 8.510 1,458,000 12,304,400 8.4392 7.889 7.889 7.899 7.777 7.974 1,556,086 7.9073 1.81%
2025-08-15 0 8.270 8.270 8.300 8.160 8.320 1,183,000 9,770,530 8.2591 7.749 7.749 7.777 7.646 7.796 1,262,585 7.7385 0.98%
2025-08-14 0 8.190 8.190 8.230 8.180 8.370 962,000 7,939,320 8.2529 7.674 7.674 7.711 7.664 7.842 1,026,718 7.7327 -1.21%
2025-08-13 0 8.290 8.270 8.320 8.200 8.320 1,044,000 8,623,740 8.2603 7.767 7.749 7.796 7.683 7.796 1,114,234 7.7396 1.34%
2025-08-12 0 8.180 8.180 8.200 8.100 8.200 1,003,000 8,173,070 8.1486 7.664 7.664 7.683 7.589 7.683 1,070,476 7.6350 0.62%
2025-08-11 0 8.130 8.120 8.130 8.110 8.200 771,000 6,275,185 8.1390 7.618 7.608 7.618 7.599 7.683 822,868 7.6260 -0.49%
2025-08-08 0 8.170 8.170 8.190 8.080 8.210 782,000 6,378,650 8.1568 7.655 7.655 7.674 7.571 7.692 834,608 7.6427 0.00%
2025-08-07 0 8.170 8.160 8.170 8.160 8.310 618,365 5,072,083 8.2024 7.655 7.646 7.655 7.646 7.786 659,965 7.6854 -1.09%
2025-08-06 0 8.260 8.250 8.270 8.190 8.330 762,000 6,299,610 8.2672 7.739 7.730 7.749 7.674 7.805 813,263 7.7461 0.49%
2025-08-05 0 8.220 8.220 8.230 8.100 8.270 768,800 6,284,262 8.1741 7.702 7.702 7.711 7.589 7.749 820,520 7.6589 1.11%
2025-08-04 0 8.130 8.130 8.140 8.030 8.150 770,000 6,254,635 8.1229 7.618 7.618 7.627 7.524 7.636 821,801 7.6109 -0.12%
2025-08-01 0 8.140 8.140 8.160 8.140 8.500 1,322,000 10,917,740 8.2585 7.627 7.627 7.646 7.627 7.964 1,410,937 7.7379 -2.75%
2025-07-31 0 8.370 8.370 8.380 8.340 8.480 1,434,000 12,051,080 8.4038 7.842 7.842 7.852 7.814 7.945 1,530,471 7.8741 -1.18%
2025-07-30 0 8.470 8.470 8.500 8.380 8.630 1,909,000 16,254,670 8.5148 7.936 7.936 7.964 7.852 8.086 2,037,427 7.9780 -0.59%
2025-07-29 0 8.520 8.520 8.550 8.330 8.580 1,413,878 11,981,142 8.4740 7.983 7.983 8.011 7.805 8.039 1,508,996 7.9398 0.59%
2025-07-28 0 8.470 8.460 8.470 8.290 8.480 1,628,000 13,692,791 8.4108 7.936 7.927 7.936 7.767 7.945 1,737,523 7.8806 0.83%
2025-07-25 0 8.400 8.380 8.400 8.230 8.540 2,912,000 24,530,730 8.4240 7.871 7.852 7.871 7.711 8.002 3,107,903 7.8930 1.69%
2025-07-24 0 8.260 8.260 8.270 8.210 8.360 1,511,000 12,462,320 8.2477 7.739 7.739 7.749 7.692 7.833 1,612,651 7.7278 0.61%
2025-07-23 0 8.210 8.210 8.220 8.190 8.330 1,110,000 9,167,690 8.2592 7.692 7.692 7.702 7.674 7.805 1,184,674 7.7386 -0.48%
2025-07-22 0 8.250 8.250 8.260 8.210 8.360 1,653,000 13,676,990 8.2740 7.730 7.730 7.739 7.692 7.833 1,764,204 7.7525 0.00%
2025-07-21 0 8.250 8.250 8.280 8.240 8.400 821,000 6,804,000 8.2875 7.730 7.730 7.758 7.721 7.871 876,232 7.7651 -0.60%
2025-07-18 0 8.300 8.300 8.320 8.260 8.400 1,233,000 10,237,760 8.3031 7.777 7.777 7.796 7.739 7.871 1,315,949 7.7798 -0.60%
2025-07-17 0 8.350 8.340 8.370 8.240 8.440 1,481,000 12,371,478 8.3535 7.824 7.814 7.842 7.721 7.908 1,580,633 7.8269 0.85%
2025-07-16 0 8.280 8.280 8.330 8.150 8.430 2,081,600 17,221,309 8.2731 7.758 7.758 7.805 7.636 7.899 2,221,638 7.7516 0.98%
2025-07-15 0 8.200 8.200 8.220 8.170 8.290 834,200 6,857,757 8.2208 7.683 7.683 7.702 7.655 7.767 890,320 7.7026 0.00%
2025-07-14 0 8.200 8.170 8.200 8.140 8.320 907,200 7,447,437 8.2093 7.683 7.655 7.683 7.627 7.796 968,231 7.6918 0.24%
2025-07-11 0 8.180 8.180 8.220 8.180 8.310 1,249,700 10,312,634 8.2521 7.664 7.664 7.702 7.664 7.786 1,333,773 7.7319 0.25%
2025-07-10 0 8.160 8.120 8.160 8.040 8.160 1,261,743 10,218,556 8.0988 7.646 7.608 7.646 7.533 7.646 1,346,626 7.5883 0.87%
2025-07-09 0 8.090 8.090 8.100 8.000 8.160 1,183,186 9,586,074 8.1019 7.580 7.580 7.589 7.496 7.646 1,262,784 7.5912 0.62%
2025-07-08 0 8.040 8.040 8.080 8.010 8.140 819,473 6,607,922 8.0636 7.533 7.533 7.571 7.505 7.627 874,602 7.5553 -0.50%
2025-07-07 0 8.080 8.070 8.080 8.060 8.280 818,000 6,647,462 8.1265 7.571 7.561 7.571 7.552 7.758 873,030 7.6142 -2.42%
2025-07-04 0 8.280 8.280 8.290 8.200 8.310 993,000 8,193,945 8.2517 7.758 7.758 7.767 7.683 7.786 1,059,803 7.7316 -0.36%
2025-07-03 0 8.310 8.310 8.340 8.100 8.460 2,025,000 16,840,000 8.3160 7.786 7.786 7.814 7.589 7.927 2,161,230 7.7919 2.47%
2025-07-02 0 8.110 8.110 8.150 7.910 8.250 2,551,000 20,809,139 8.1572 7.599 7.599 7.636 7.411 7.730 2,722,617 7.6431 3.44%
2025-06-30 0 7.840 7.800 7.840 7.740 7.840 468,000 3,642,350 7.7828 7.346 7.308 7.346 7.252 7.346 499,484 7.2922 0.51%
2025-06-27 0 7.800 7.760 7.800 7.740 7.800 535,000 4,159,500 7.7748 7.308 7.271 7.308 7.252 7.308 570,992 7.2847 0.78%
2025-06-26 0 7.740 7.730 7.750 7.680 7.770 536,000 4,143,880 7.7311 7.252 7.243 7.261 7.196 7.280 572,059 7.2438 -0.90%
2025-06-25 0 7.810 7.790 7.810 7.700 7.820 485,000 3,759,218 7.7510 7.318 7.299 7.318 7.215 7.327 517,628 7.2624 0.90%
2025-06-24 0 7.740 7.740 7.750 7.610 7.770 427,000 3,292,603 7.7110 7.252 7.252 7.261 7.130 7.280 455,726 7.2250 1.31%
2025-06-23 0 7.640 7.640 7.670 7.470 7.670 627,000 4,751,930 7.5788 7.158 7.158 7.187 6.999 7.187 669,181 7.1011 1.33%
2025-06-20 0 7.540 7.540 7.570 7.500 7.650 374,000 2,830,311 7.5677 7.065 7.065 7.093 7.027 7.168 399,161 7.0907 -0.40%
2025-06-19 0 7.570 7.570 7.590 7.520 7.750 1,178,000 8,968,490 7.6133 7.093 7.093 7.112 7.046 7.261 1,257,249 7.1334 -1.17%
2025-06-18 0 7.660 7.660 7.700 7.650 7.760 688,840 5,295,590 7.6877 7.177 7.177 7.215 7.168 7.271 735,181 7.2031 -1.16%
2025-06-17 0 7.750 7.740 7.790 7.720 7.930 1,502,000 11,701,180 7.7904 7.261 7.252 7.299 7.233 7.430 1,603,046 7.2993 -2.27%
2025-06-16 0 7.930 7.890 7.930 7.810 7.980 891,000 7,023,460 7.8827 7.430 7.393 7.430 7.318 7.477 950,941 7.3858 -0.50%
2025-06-13 0 7.970 7.970 7.980 7.860 8.180 961,000 7,663,855 7.9749 7.468 7.468 7.477 7.365 7.664 1,025,651 7.4722 -0.50%
2025-06-12 0 8.010 8.010 8.050 7.800 8.130 2,256,000 18,098,890 8.0226 7.505 7.505 7.543 7.308 7.618 2,407,771 7.5169 2.69%
2025-06-11 0 7.800 7.800 7.830 7.790 7.930 571,000 4,481,730 7.8489 7.308 7.308 7.336 7.299 7.430 609,414 7.3542 -0.51%
2025-06-10 0 7.840 7.830 7.860 7.750 7.970 1,818,000 14,282,050 7.8559 7.346 7.336 7.365 7.261 7.468 1,940,305 7.3607 0.38%
2025-06-09 0 7.810 7.810 7.830 7.520 7.850 1,967,000 15,169,719 7.7121 7.318 7.318 7.336 7.046 7.355 2,099,329 7.2260 4.41%
2025-06-06 0 7.480 7.480 7.510 7.400 7.550 1,059,000 7,914,820 7.4739 7.009 7.009 7.037 6.934 7.074 1,130,243 7.0028 0.00%
2025-06-05 0 7.480 7.480 7.510 7.460 7.650 844,000 6,344,540 7.5172 7.009 7.009 7.037 6.990 7.168 900,780 7.0434 -1.32%
2025-06-04 0 7.580 7.580 7.640 7.580 7.680 590,879 4,501,681 7.6186 7.102 7.102 7.158 7.102 7.196 630,630 7.1384 0.00%
2025-06-03 0 7.580 7.580 7.640 7.440 7.650 647,469 4,914,722 7.5907 7.102 7.102 7.158 6.971 7.168 691,027 7.1122 1.74%
2025-06-02 0 7.450 7.450 7.460 7.250 7.610 435,000 3,194,526 7.3437 6.980 6.980 6.990 6.793 7.130 464,264 6.8808 -2.23%
2025-05-30 0 7.620 7.620 7.640 7.580 7.700 643,286 4,916,590 7.6429 7.140 7.140 7.158 7.102 7.215 686,563 7.1612 -0.52%
2025-05-29 0 7.660 7.630 7.660 7.400 7.660 1,131,000 8,559,720 7.5683 7.177 7.149 7.177 6.934 7.177 1,207,087 7.0912 2.54%
2025-05-28 0 7.470 7.410 7.480 7.360 7.510 618,000 4,596,409 7.4376 6.999 6.943 7.009 6.896 7.037 659,576 6.9687 0.27%
2025-05-27 0 7.450 7.450 7.490 7.430 7.560 778,540 5,824,787 7.4817 6.980 6.980 7.018 6.962 7.083 830,916 7.0101 -0.80%
2025-05-26 0 7.510 7.480 7.520 7.400 7.580 816,000 6,140,891 7.5256 7.037 7.009 7.046 6.934 7.102 870,896 7.0512 1.49%
2025-05-23 0 7.400 7.400 7.440 7.380 7.530 605,000 4,506,435 7.4487 6.934 6.934 6.971 6.915 7.055 645,701 6.9791 -1.33%
2025-05-22 0 7.500 7.480 7.500 7.360 7.520 1,118,210 8,345,579 7.4633 7.027 7.009 7.027 6.896 7.046 1,193,437 6.9929 1.08%
2025-05-21 0 7.420 7.420 7.440 7.360 7.450 1,100,000 8,141,446 7.4013 6.952 6.952 6.971 6.896 6.980 1,174,002 6.9348 1.23%
2025-05-20 0 7.330 7.330 7.380 7.230 7.470 1,245,000 9,170,964 7.3662 6.868 6.868 6.915 6.774 6.999 1,328,756 6.9019 1.38%
2025-05-19 0 7.230 7.230 7.250 7.090 7.320 964,000 7,012,720 7.2746 6.774 6.774 6.793 6.643 6.859 1,028,852 6.8161 1.12%
2025-05-16 0 7.150 7.150 7.180 7.040 7.190 624,000 4,447,215 7.1269 6.699 6.699 6.727 6.596 6.737 665,979 6.6777 0.85%
2025-05-15 0 7.090 7.080 7.090 7.080 7.200 954,000 6,794,992 7.1226 6.643 6.634 6.643 6.634 6.746 1,018,180 6.6737 -0.98%
2025-05-14 0 7.160 7.160 7.180 7.090 7.190 752,000 5,365,364 7.1348 6.709 6.709 6.727 6.643 6.737 802,590 6.6851 0.28%
2025-05-13 0 7.140 7.140 7.150 7.130 7.240 948,000 6,786,004 7.1582 6.690 6.690 6.699 6.681 6.784 1,011,776 6.7070 -1.11%
2025-05-12 0 7.220 7.220 7.250 6.960 7.260 1,546,000 10,997,424 7.1135 6.765 6.765 6.793 6.521 6.802 1,650,006 6.6651 1.40%
2025-05-09 0 7.120 7.120 7.150 7.090 7.370 3,009,000 21,569,136 7.1682 6.671 6.671 6.699 6.643 6.905 3,211,428 6.7164 -2.47%
2025-05-08 0 7.300 7.300 7.310 7.290 7.420 978,000 7,155,776 7.3167 6.840 6.840 6.849 6.830 6.952 1,043,794 6.8555 -0.82%
2025-05-07 0 7.360 7.360 7.380 7.360 7.500 1,026,000 7,617,083 7.4241 6.896 6.896 6.915 6.896 7.027 1,095,023 6.9561 0.00%
2025-05-06 0 7.360 7.360 7.410 7.280 7.410 1,549,000 11,396,260 7.3572 6.896 6.896 6.943 6.821 6.943 1,653,208 6.8934 1.38%
2025-05-02 0 7.260 7.260 7.310 7.200 7.500 225,516 1,637,699 7.2620 6.802 6.802 6.849 6.746 7.027 240,687 6.8043 0.28%
2025-04-30 0 7.240 7.230 7.240 7.180 7.410 1,875,000 13,583,605 7.2446 6.784 6.774 6.784 6.727 6.943 2,001,139 6.7879 -0.75%
2025-04-29 0 7.680 7.680 7.700 7.560 7.720 1,540,000 11,785,712 7.6531 6.835 6.835 6.853 6.728 6.871 1,730,345 6.8112 -0.78%
2025-04-28 0 7.740 7.730 7.740 7.670 7.800 1,320,000 10,186,520 7.7171 6.889 6.880 6.889 6.826 6.942 1,483,153 6.8682 0.00%
2025-04-25 0 7.740 7.740 7.750 7.680 7.800 1,664,000 12,890,782 7.7469 6.889 6.889 6.897 6.835 6.942 1,869,671 6.8947 0.52%
2025-04-24 0 7.700 7.700 7.730 7.660 7.810 1,402,000 10,813,574 7.7130 6.853 6.853 6.880 6.817 6.951 1,575,288 6.8645 -0.90%
2025-04-23 0 7.770 7.760 7.790 7.760 7.850 932,000 7,270,400 7.8009 6.915 6.906 6.933 6.906 6.986 1,047,196 6.9427 0.91%
2025-04-22 0 7.700 7.700 7.730 7.590 7.780 1,119,672 8,632,281 7.7097 6.853 6.853 6.880 6.755 6.924 1,258,064 6.8616 1.72%
2025-04-17 0 7.570 7.570 7.600 7.510 7.620 826,000 6,251,355 7.5682 6.737 6.737 6.764 6.684 6.782 928,094 6.7357 0.00%
2025-04-16 0 7.570 7.570 7.580 7.570 7.730 776,332 5,912,435 7.6159 6.737 6.737 6.746 6.737 6.880 872,287 6.7781 -2.20%
2025-04-15 0 7.740 7.720 7.750 7.700 7.820 722,000 5,577,201 7.7247 6.889 6.871 6.897 6.853 6.960 811,240 6.8749 -0.26%
2025-04-14 0 7.760 7.720 7.770 7.650 7.800 1,231,000 9,535,529 7.7462 6.906 6.871 6.915 6.808 6.942 1,383,152 6.8941 2.24%
2025-04-11 0 7.590 7.590 7.630 7.570 7.670 1,230,288 9,378,186 7.6228 6.755 6.755 6.791 6.737 6.826 1,382,352 6.7842 -0.13%
2025-04-10 0 7.600 7.600 7.640 7.590 7.710 1,485,000 11,361,681 7.6510 6.764 6.764 6.800 6.755 6.862 1,668,547 6.8093 0.40%
2025-04-09 0 7.570 7.570 7.600 7.140 7.660 1,776,000 13,208,850 7.4374 6.737 6.737 6.764 6.355 6.817 1,995,515 6.6193 2.16%
2025-04-08 0 7.410 7.410 7.420 7.300 7.750 2,230,700 16,523,356 7.4073 6.595 6.595 6.604 6.497 6.897 2,506,416 6.5924 1.23%
2025-04-07 0 7.320 7.320 7.350 7.210 7.510 4,242,333 31,235,169 7.3627 6.515 6.515 6.541 6.417 6.684 4,766,688 6.5528 -6.39%
2025-04-03 0 7.820 7.810 7.820 7.780 7.920 1,038,000 8,118,120 7.8209 6.960 6.951 6.960 6.924 7.049 1,166,297 6.9606 -0.51%
2025-04-02 0 7.860 7.810 7.870 7.760 7.940 1,423,000 11,164,970 7.8461 6.995 6.951 7.004 6.906 7.067 1,598,884 6.9830 0.90%
2025-04-01 0 7.790 7.780 7.810 7.630 7.850 1,942,000 15,083,006 7.7667 6.933 6.924 6.951 6.791 6.986 2,182,032 6.9124 2.37%
2025-03-31 0 7.610 7.610 7.630 7.580 8.000 4,717,000 36,346,236 7.7054 6.773 6.773 6.791 6.746 7.120 5,300,024 6.8577 -5.47%
2025-03-28 0 8.050 8.050 8.060 8.000 8.950 3,690,000 30,464,490 8.2560 7.164 7.164 7.173 7.120 7.965 4,146,086 7.3478 -8.31%
2025-03-27 0 8.780 8.760 8.780 8.600 8.780 644,000 5,612,730 8.7154 7.814 7.796 7.814 7.654 7.814 723,599 7.7567 1.27%
2025-03-26 0 8.670 8.630 8.670 8.510 8.680 777,000 6,684,335 8.6027 7.716 7.681 7.716 7.574 7.725 873,038 7.6564 2.36%
2025-03-25 0 8.470 8.460 8.470 8.400 8.670 2,106,000 17,854,580 8.4780 7.538 7.529 7.538 7.476 7.716 2,366,303 7.5453 -1.63%
2025-03-24 0 8.610 8.590 8.610 8.450 9.040 2,558,000 22,050,560 8.6202 7.663 7.645 7.663 7.520 8.046 2,874,170 7.6720 -4.55%
2025-03-21 0 9.020 8.960 9.020 8.810 9.300 1,764,122 15,783,239 8.9468 8.028 7.974 8.028 7.841 8.277 1,982,169 7.9626 0.22%
2025-03-20 0 9.000 8.970 9.010 8.970 9.160 686,000 6,227,754 9.0784 8.010 7.983 8.019 7.983 8.152 770,790 8.0797 -0.99%
2025-03-19 0 9.090 9.060 9.090 8.980 9.090 679,000 6,153,609 9.0628 8.090 8.063 8.090 7.992 8.090 762,925 8.0658 1.00%
2025-03-18 0 9.000 8.980 9.000 8.870 9.000 1,291,000 11,533,575 8.9338 8.010 7.992 8.010 7.894 8.010 1,450,568 7.9511 1.47%
2025-03-17 0 8.870 8.830 8.870 8.780 8.910 1,141,000 10,080,350 8.8347 7.894 7.859 7.894 7.814 7.930 1,282,028 7.8628 0.00%
2025-03-14 0 8.870 8.870 8.900 8.780 9.020 1,458,000 12,939,050 8.8745 7.894 7.894 7.921 7.814 8.028 1,638,210 7.8983 -0.78%
2025-03-13 0 8.940 8.940 8.960 8.720 9.140 2,044,964 18,317,873 8.9576 7.957 7.957 7.974 7.761 8.135 2,297,723 7.9722 2.76%
2025-03-12 0 8.700 8.640 8.700 8.630 8.840 618,000 5,388,200 8.7188 7.743 7.690 7.743 7.681 7.868 694,385 7.7597 -0.57%
2025-03-11 0 8.750 8.750 8.760 8.420 8.800 879,000 7,595,310 8.6409 7.787 7.787 7.796 7.494 7.832 987,645 7.6903 2.58%
2025-03-10 0 8.530 8.470 8.530 8.460 8.620 523,000 4,452,420 8.5132 7.592 7.538 7.592 7.529 7.672 587,643 7.5767 -0.23%
2025-03-07 0 8.550 8.520 8.550 8.480 8.620 589,000 5,041,490 8.5594 7.609 7.583 7.609 7.547 7.672 661,801 7.6178 -0.58%
2025-03-06 0 8.600 8.600 8.620 8.460 8.660 1,431,000 12,215,906 8.5366 7.654 7.654 7.672 7.529 7.707 1,607,872 7.5976 0.82%
2025-03-05 0 8.530 8.490 8.530 8.390 8.570 557,000 4,718,934 8.4721 7.592 7.556 7.592 7.467 7.627 625,846 7.5401 1.67%
2025-03-04 0 8.390 8.300 8.390 8.200 8.430 664,000 5,542,470 8.3471 7.467 7.387 7.467 7.298 7.503 746,071 7.4289 1.33%
2025-03-03 0 8.280 8.240 8.280 8.210 8.480 1,028,000 8,556,470 8.3234 7.369 7.334 7.369 7.307 7.547 1,155,061 7.4078 -0.72%
2025-02-28 0 8.340 8.340 8.410 8.340 8.840 1,237,000 10,499,118 8.4876 7.423 7.423 7.485 7.423 7.868 1,389,894 7.5539 -4.69%
2025-02-27 0 8.750 8.720 8.750 8.530 8.790 1,254,000 10,912,580 8.7022 7.787 7.761 7.787 7.592 7.823 1,408,995 7.7449 2.46%
2025-02-26 0 8.540 8.500 8.540 8.410 8.540 841,000 7,134,160 8.4829 7.601 7.565 7.601 7.485 7.601 944,948 7.5498 2.28%
2025-02-25 0 8.350 8.310 8.350 8.310 8.530 310,000 2,601,389 8.3916 7.431 7.396 7.431 7.396 7.592 348,316 7.4685 -1.18%
2025-02-24 0 8.450 8.400 8.450 8.320 8.640 1,823,693 15,424,742 8.4580 7.520 7.476 7.520 7.405 7.690 2,049,103 7.5276 0.12%
2025-02-21 0 8.440 8.420 8.440 8.350 8.540 741,624 6,235,570 8.4080 7.512 7.494 7.512 7.431 7.601 833,289 7.4831 0.12%
2025-02-20 0 8.430 8.420 8.430 8.350 8.550 1,385,000 11,729,980 8.4693 7.503 7.494 7.503 7.431 7.609 1,556,187 7.5376 0.84%
2025-02-19 0 8.360 8.350 8.370 8.240 8.390 744,000 6,186,715 8.3155 7.440 7.431 7.449 7.334 7.467 835,959 7.4007 0.36%
2025-02-18 0 8.330 8.300 8.330 8.240 8.340 720,000 5,971,980 8.2944 7.414 7.387 7.414 7.334 7.423 808,992 7.3820 0.00%
2025-02-17 0 8.330 8.330 8.340 8.230 8.430 1,238,000 10,265,038 8.2916 7.414 7.414 7.423 7.325 7.503 1,391,018 7.3795 0.60%
2025-02-14 0 8.280 8.270 8.280 8.130 8.290 1,020,900 8,378,173 8.2067 7.369 7.360 7.369 7.236 7.378 1,147,084 7.3039 1.60%
2025-02-13 0 8.150 8.150 8.160 8.150 8.390 587,000 4,855,220 8.2712 7.253 7.253 7.262 7.253 7.467 659,554 7.3614 -1.81%
2025-02-12 0 8.300 8.290 8.330 8.240 8.370 1,444,000 11,995,530 8.3072 7.387 7.378 7.414 7.334 7.449 1,622,479 7.3933 1.10%
2025-02-11 0 8.210 8.210 8.270 8.200 8.430 651,000 5,385,375 8.2725 7.307 7.307 7.360 7.298 7.503 731,464 7.3625 -0.97%
2025-02-10 0 8.290 8.280 8.290 8.090 8.640 3,063,000 25,420,195 8.2991 7.378 7.369 7.378 7.200 7.690 3,441,589 7.3862 -2.24%
2025-02-07 0 8.480 8.480 8.500 8.480 8.730 950,000 8,152,890 8.5820 7.547 7.547 7.565 7.547 7.770 1,067,421 7.6379 -1.97%
2025-02-06 0 8.650 8.580 8.650 8.360 8.660 1,145,000 9,738,350 8.5051 7.698 7.636 7.698 7.440 7.707 1,286,523 7.5695 3.47%
2025-02-05 0 8.360 8.350 8.360 8.210 8.410 317,000 2,634,780 8.3116 7.440 7.431 7.440 7.307 7.485 356,181 7.3973 1.46%
2025-02-04 0 8.240 8.200 8.240 8.080 8.280 298,000 2,439,550 8.1864 7.334 7.298 7.334 7.191 7.369 334,833 7.2859 -0.48%
2025-02-03 0 8.280 8.170 8.280 8.020 8.390 602,000 4,943,095 8.2111 7.369 7.271 7.369 7.138 7.467 676,408 7.3079 0.00%
2025-01-28 0 8.280 8.280 8.350 8.270 8.500 125,000 1,039,105 8.3128 7.369 7.369 7.431 7.360 7.565 140,450 7.3984 -1.55%
2025-01-27 0 8.410 8.390 8.460 8.300 8.480 534,000 4,496,321 8.4201 7.485 7.467 7.529 7.387 7.547 600,003 7.4938 1.57%
2025-01-24 0 8.280 8.280 8.290 8.280 8.370 300,010 2,490,881 8.3027 7.369 7.369 7.378 7.369 7.449 337,091 7.3893 -0.84%
2025-01-23 0 8.350 8.300 8.360 8.230 8.440 531,209 4,420,939 8.3224 7.431 7.387 7.440 7.325 7.512 596,867 7.4069 -0.12%
2025-01-22 0 8.360 8.350 8.360 8.220 8.390 495,000 4,106,845 8.2967 7.440 7.431 7.440 7.316 7.467 556,182 7.3840 -0.48%
2025-01-21 0 8.400 8.400 8.450 8.270 8.490 449,000 3,769,375 8.3950 7.476 7.476 7.520 7.360 7.556 504,497 7.4716 0.60%
2025-01-20 0 8.350 8.330 8.350 8.240 8.350 301,000 2,498,405 8.3003 7.431 7.414 7.431 7.334 7.431 338,204 7.3873 1.95%
2025-01-17 0 8.190 8.190 8.200 8.160 8.310 1,033,000 8,487,065 8.2159 7.289 7.289 7.298 7.262 7.396 1,160,679 7.3122 -0.97%
2025-01-16 0 8.270 8.270 8.300 8.190 8.350 367,000 3,037,200 8.2757 7.360 7.360 7.387 7.289 7.431 412,361 7.3654 -0.36%
2025-01-15 0 8.300 8.270 8.310 8.250 8.420 608,000 5,068,402 8.3362 7.387 7.360 7.396 7.342 7.494 683,149 7.4192 -1.19%
2025-01-14 0 8.400 8.400 8.450 8.170 8.450 919,000 7,659,323 8.3344 7.476 7.476 7.520 7.271 7.520 1,032,589 7.4176 2.82%
2025-01-13 0 8.170 8.170 8.180 7.950 8.170 1,250,000 10,093,125 8.0745 7.271 7.271 7.280 7.075 7.271 1,404,501 7.1863 0.37%
2025-01-10 0 8.140 8.140 8.160 8.080 8.210 865,489 7,041,120 8.1354 7.245 7.245 7.262 7.191 7.307 972,464 7.2405 0.00%
2025-01-09 0 8.140 8.140 8.170 7.950 8.300 913,000 7,462,590 8.1737 7.245 7.245 7.271 7.075 7.387 1,025,847 7.2746 2.26%
2025-01-08 0 7.960 7.960 8.040 7.930 8.420 1,195,000 9,580,920 8.0175 7.084 7.084 7.156 7.058 7.494 1,342,703 7.1355 -2.93%
2025-01-07 0 8.200 8.200 8.240 8.060 8.370 1,304,000 10,665,570 8.1791 7.298 7.298 7.334 7.173 7.449 1,465,175 7.2794 -0.24%
2025-01-06 0 8.220 8.210 8.220 8.120 8.720 5,699,000 47,436,065 8.3236 7.316 7.307 7.316 7.227 7.761 6,403,400 7.4079 -4.97%
2025-01-03 0 8.650 8.630 8.660 8.270 9.230 5,780,000 50,228,834 8.6901 7.698 7.681 7.707 7.360 8.215 6,494,412 7.7342 -5.05%
2025-01-02 0 9.110 9.100 9.110 9.080 9.790 623,000 5,728,030 9.1943 8.108 8.099 8.108 8.081 8.713 700,003 8.1829 -5.60%
2024-12-31 0 9.650 9.640 9.660 9.630 9.820 169,000 1,644,940 9.7334 8.588 8.580 8.597 8.571 8.740 189,889 8.6627 -0.72%
2024-12-30 0 9.720 9.720 9.730 9.520 9.780 457,000 4,412,480 9.6553 8.651 8.651 8.660 8.473 8.704 513,485 8.5932 1.57%
2024-12-27 0 9.570 9.570 9.600 9.570 9.900 379,000 3,683,370 9.7187 8.517 8.517 8.544 8.517 8.811 425,845 8.6496 -3.63%
2024-12-24 0 9.930 9.880 9.940 9.590 10.28 700,000 7,012,466 10.018 8.838 8.793 8.847 8.535 9.149 786,520 8.9158 1.95%
2024-12-23 0 9.740 9.690 9.750 9.340 9.750 881,000 8,462,690 9.6058 8.669 8.624 8.677 8.313 8.677 989,892 8.5491 4.06%
2024-12-20 0 9.360 9.360 9.370 9.360 9.600 483,000 4,550,354 9.4210 8.330 8.330 8.339 8.330 8.544 542,699 8.3847 -1.68%
2024-12-19 0 9.520 9.460 9.520 9.350 9.550 587,000 5,559,589 9.4712 8.473 8.419 8.473 8.321 8.499 659,554 8.4293 -0.31%
2024-12-18 0 9.550 9.510 9.550 9.340 9.640 750,709 7,143,550 9.5157 8.499 8.464 8.499 8.313 8.580 843,497 8.4690 0.63%
2024-12-17 0 9.490 9.480 9.490 9.110 9.610 1,268,725 11,914,818 9.3912 8.446 8.437 8.446 8.108 8.553 1,425,540 8.3581 0.21%
2024-12-16 0 9.470 9.350 9.470 9.320 10.54 4,030,000 39,456,665 9.7907 8.428 8.321 8.428 8.295 9.381 4,528,111 8.7137 -7.88%
2024-12-13 0 10.28 10.28 10.36 10.28 10.70 1,213,000 12,604,200 10.391 9.149 9.149 9.220 9.149 9.523 1,362,928 9.2479 -2.28%
2024-12-12 0 10.52 10.48 10.52 10.16 10.58 1,597,000 16,728,537 10.475 9.363 9.327 9.363 9.042 9.416 1,794,390 9.3227 -0.75%
2024-12-11 0 10.60 10.60 10.62 9.910 10.76 2,618,000 27,579,240 10.535 9.434 9.434 9.452 8.820 9.576 2,941,586 9.3756 6.85%
2024-12-10 0 9.920 9.920 9.930 9.800 10.18 1,163,000 11,666,690 10.032 8.829 8.829 8.838 8.722 9.060 1,306,748 8.9280 -0.60%
2024-12-09 0 9.980 9.890 9.980 9.670 9.980 1,237,689 12,133,913 9.8037 8.882 8.802 8.882 8.606 8.882 1,390,668 8.7252 2.04%
2024-12-06 0 9.780 9.730 9.780 9.510 9.880 1,203,167 11,756,243 9.7711 8.704 8.660 8.704 8.464 8.793 1,351,879 8.6962 -0.51%
2024-12-05 0 9.830 9.780 9.850 9.650 9.970 1,049,000 10,360,026 9.8761 8.749 8.704 8.766 8.588 8.873 1,178,657 8.7897 -0.20%
2024-12-04 0 9.850 9.740 9.850 9.770 9.990 1,017,582 10,067,803 9.8938 8.766 8.669 8.766 8.695 8.891 1,143,356 8.8055 -0.30%
2024-12-03 0 9.880 9.880 9.920 9.660 10.06 1,595,000 15,817,500 9.9169 8.793 8.793 8.829 8.597 8.953 1,792,143 8.8260 1.23%
2024-12-02 0 9.760 9.750 9.760 9.650 10.02 1,687,000 16,637,170 9.8620 8.686 8.677 8.686 8.588 8.918 1,895,514 8.7771 0.51%
2024-11-29 0 9.710 9.700 9.710 9.370 9.810 2,750,417 26,652,616 9.6904 8.642 8.633 8.642 8.339 8.731 3,090,370 8.6244 1.15%
2024-11-28 0 9.600 9.600 9.620 8.650 9.880 5,130,000 48,497,080 9.4536 8.544 8.544 8.562 7.698 8.793 5,764,071 8.4137 9.59%
2024-11-27 0 8.760 8.760 8.790 8.630 8.980 1,177,000 10,345,495 8.7897 7.796 7.796 7.823 7.681 7.992 1,322,478 7.8228 -1.02%
2024-11-26 0 8.850 8.850 8.860 8.270 8.920 2,218,000 19,256,340 8.6818 7.876 7.876 7.885 7.360 7.939 2,492,146 7.7268 6.12%
2024-11-25 0 8.340 8.330 8.360 8.210 8.730 2,331,000 19,703,372 8.4528 7.423 7.414 7.440 7.307 7.770 2,619,113 7.5229 2.58%
2024-11-22 0 8.130 8.120 8.140 8.130 8.360 882,000 7,262,370 8.2340 7.236 7.227 7.245 7.236 7.440 991,016 7.3282 -1.69%
2024-11-21 0 8.270 8.230 8.270 8.130 8.490 1,004,000 8,305,889 8.2728 7.360 7.325 7.360 7.236 7.556 1,128,095 7.3628 -0.12%
2024-11-20 0 8.280 8.280 8.290 8.210 8.330 638,000 5,282,960 8.2805 7.369 7.369 7.378 7.307 7.414 716,857 7.3696 -0.12%
2024-11-19 0 8.290 8.290 8.330 8.180 8.330 413,289 3,413,408 8.2591 7.378 7.378 7.414 7.280 7.414 464,372 7.3506 0.12%
2024-11-18 0 8.280 8.280 8.320 8.270 8.500 450,900 3,744,896 8.3054 7.369 7.369 7.405 7.360 7.565 506,632 7.3918 -1.55%
2024-11-15 0 8.410 8.350 8.410 8.270 8.440 647,000 5,405,070 8.3540 7.485 7.431 7.485 7.360 7.512 726,970 7.4351 0.96%
2024-11-14 0 8.330 8.330 8.370 8.180 8.420 1,553,000 12,861,027 8.2814 7.414 7.414 7.449 7.280 7.494 1,744,952 7.3704 -1.54%
2024-11-13 0 8.460 8.450 8.520 8.380 8.730 1,202,000 10,195,750 8.4823 7.529 7.520 7.583 7.458 7.770 1,350,568 7.5492 -3.20%
2024-11-12 0 8.740 8.730 8.740 8.630 8.790 819,000 7,141,300 8.7195 7.779 7.770 7.779 7.681 7.823 920,229 7.7604 -0.68%
2024-11-11 0 8.800 8.780 8.800 8.690 9.000 1,547,000 13,636,280 8.8147 7.832 7.814 7.832 7.734 8.010 1,738,210 7.8450 -1.01%
2024-11-08 0 8.890 8.840 8.890 8.760 9.420 1,317,000 11,878,944 9.0197 7.912 7.868 7.912 7.796 8.384 1,479,782 8.0275 -3.79%
2024-11-07 0 9.240 9.230 9.270 9.150 9.270 518,000 4,773,485 9.2152 8.224 8.215 8.250 8.143 8.250 582,025 8.2015 0.43%
2024-11-06 0 9.200 9.160 9.200 9.100 9.300 498,000 4,589,770 9.2164 8.188 8.152 8.188 8.099 8.277 559,553 8.2026 -0.54%
2024-11-05 0 9.250 9.250 9.270 9.080 9.320 1,032,000 9,517,085 9.2220 8.232 8.232 8.250 8.081 8.295 1,159,556 8.2075 1.09%
2024-11-04 0 9.150 9.150 9.200 9.010 9.290 684,400 6,229,865 9.1027 8.143 8.143 8.188 8.019 8.268 768,992 8.1013 -0.87%
2024-11-01 0 9.230 9.220 9.230 9.200 9.370 392,000 3,632,205 9.2658 8.215 8.206 8.215 8.188 8.339 440,451 8.2466 0.33%
2024-10-31 0 9.200 9.200 9.220 9.160 9.310 419,701 3,868,990 9.2184 8.188 8.188 8.206 8.152 8.286 471,576 8.2044 0.11%
2024-10-30 0 9.190 9.180 9.190 9.150 9.500 693,701 6,436,034 9.2778 8.179 8.170 8.179 8.143 8.455 779,443 8.2572 -3.06%
2024-10-29 0 9.480 9.470 9.480 9.450 9.720 366,000 3,492,761 9.5431 8.437 8.428 8.437 8.410 8.651 411,238 8.4933 -2.37%
2024-10-28 0 9.710 9.700 9.720 9.520 9.850 715,000 6,974,198 9.7541 8.642 8.633 8.651 8.473 8.766 803,374 8.6811 1.68%
2024-10-25 0 9.550 9.470 9.550 9.400 9.620 702,000 6,680,560 9.5165 8.499 8.428 8.499 8.366 8.562 788,768 8.4696 1.17%
2024-10-24 0 9.440 9.400 9.440 9.400 9.650 682,000 6,448,980 9.4560 8.402 8.366 8.402 8.366 8.588 766,296 8.4158 -3.08%
2024-10-23 0 9.740 9.720 9.740 9.590 9.810 603,000 5,857,010 9.7131 8.669 8.651 8.669 8.535 8.731 677,531 8.6446 0.00%
2024-10-22 0 9.740 9.720 9.740 9.640 9.900 936,000 9,149,057 9.7746 8.669 8.651 8.669 8.580 8.811 1,051,690 8.6994 2.10%
2024-10-21 0 9.540 9.540 9.600 9.510 9.900 1,154,000 11,192,690 9.6990 8.491 8.491 8.544 8.464 8.811 1,296,635 8.6321 -3.54%
2024-10-18 0 9.890 9.890 9.910 9.550 9.930 1,342,000 13,153,007 9.8010 8.802 8.802 8.820 8.499 8.838 1,507,872 8.7229 4.11%
2024-10-17 0 9.500 9.500 9.510 9.480 9.840 1,564,000 14,967,339 9.5699 8.455 8.455 8.464 8.437 8.758 1,757,311 8.5172 0.11%
2024-10-16 0 9.490 9.480 9.490 9.330 9.760 1,268,000 12,094,537 9.5383 8.446 8.437 8.446 8.304 8.686 1,424,726 8.4890 -1.45%
2024-10-15 0 9.630 9.520 9.630 9.470 9.810 1,592,516 15,285,246 9.5982 8.571 8.473 8.571 8.428 8.731 1,789,352 8.5423 1.05%
2024-10-14 0 9.530 9.530 9.560 9.240 9.710 1,848,000 17,579,760 9.5129 8.482 8.482 8.508 8.224 8.642 2,076,414 8.4664 -2.16%
2024-10-10 0 9.740 9.720 9.780 9.670 10.08 2,016,000 20,017,585 9.9294 8.669 8.651 8.704 8.606 8.971 2,265,179 8.8371 0.41%
2024-10-09 0 9.700 9.680 9.720 9.150 9.770 3,953,000 37,832,720 9.5706 8.633 8.615 8.651 8.143 8.695 4,441,593 8.5178 2.00%
2024-10-08 0 9.510 9.510 9.520 9.500 10.32 5,452,000 53,708,790 9.8512 8.464 8.464 8.473 8.455 9.185 6,125,871 8.7675 -4.04%
2024-10-07 0 9.910 9.910 9.930 9.450 9.950 1,567,002 15,269,542 9.7444 8.820 8.820 8.838 8.410 8.855 1,760,684 8.6725 4.54%
2024-10-04 0 9.480 9.430 9.490 9.000 9.490 1,867,000 17,114,220 9.1667 8.437 8.393 8.446 8.010 8.446 2,097,762 8.1583 3.72%
2024-10-03 0 9.140 9.080 9.140 8.910 9.500 832,000 7,586,529 9.1184 8.135 8.081 8.135 7.930 8.455 934,836 8.1154 -1.72%
2024-10-02 0 9.300 9.230 9.310 8.820 9.480 1,254,148 11,589,039 9.2406 8.277 8.215 8.286 7.850 8.437 1,409,161 8.2241 0.22%
2024-09-30 0 9.280 9.200 9.300 8.880 9.410 2,251,000 20,801,470 9.2410 8.259 8.188 8.277 7.903 8.375 2,529,225 8.2244 4.62%
2024-09-27 0 8.870 8.870 8.900 8.570 8.950 1,248,000 10,999,191 8.8135 7.894 7.894 7.921 7.627 7.965 1,402,254 7.8439 3.50%
2024-09-26 0 8.570 8.500 8.570 8.300 8.590 1,009,000 8,556,650 8.4803 7.627 7.565 7.627 7.387 7.645 1,133,713 7.5475 2.88%
2024-09-25 0 8.330 8.330 8.350 8.280 8.470 893,000 7,488,985 8.3863 7.414 7.414 7.431 7.369 7.538 1,003,375 7.4638 1.59%
2024-09-24 0 8.200 8.180 8.200 7.970 8.200 667,001 5,418,908 8.1243 7.298 7.280 7.298 7.093 7.298 749,443 7.2306 3.40%
2024-09-23 0 7.930 7.930 7.960 7.910 8.150 580,001 4,638,753 7.9978 7.058 7.058 7.084 7.040 7.253 651,689 7.1180 -0.88%
2024-09-20 0 8.000 7.980 8.000 7.820 8.000 1,368,000 10,809,680 7.9018 7.120 7.102 7.120 6.960 7.120 1,537,086 7.0326 1.78%
2024-09-19 0 7.860 7.850 7.860 7.800 8.090 2,420,330 19,213,462 7.9384 6.995 6.986 6.995 6.942 7.200 2,719,484 7.0651 0.77%
2024-09-17 0 7.800 7.800 7.840 7.790 8.010 216,000 1,700,980 7.8749 6.942 6.942 6.978 6.933 7.129 242,698 7.0086 -2.13%
2024-09-16 0 7.970 7.930 8.010 7.890 8.120 176,000 1,403,930 7.9769 7.093 7.058 7.129 7.022 7.227 197,754 7.0994 0.00%
2024-09-13 0 7.970 7.970 8.000 7.960 8.250 314,100 2,537,197 8.0777 7.093 7.093 7.120 7.084 7.342 352,923 7.1891 -1.97%
2024-09-12 0 8.130 8.060 8.130 7.960 8.190 1,494,000 12,041,010 8.0596 7.236 7.173 7.236 7.084 7.289 1,678,659 7.1730 1.88%
2024-09-11 0 7.980 7.980 8.000 7.900 8.050 875,000 6,972,056 7.9681 7.102 7.102 7.120 7.031 7.164 983,151 7.0915 -0.99%
2024-09-10 0 8.060 8.010 8.060 7.960 8.210 407,000 3,269,280 8.0326 7.173 7.129 7.173 7.084 7.307 457,305 7.1490 -1.23%
2024-09-09 0 8.280 8.280 8.340 8.130 8.420 1,059,271 8,749,348 8.2598 7.262 7.262 7.315 7.131 7.385 1,207,700 7.2446 -2.36%
2024-09-05 0 8.480 8.480 8.550 8.400 8.600 861,000 7,336,190 8.5205 7.438 7.438 7.499 7.368 7.543 981,647 7.4733 0.95%
2024-09-04 0 8.400 8.400 8.410 8.270 8.450 535,000 4,469,765 8.3547 7.368 7.368 7.376 7.254 7.411 609,966 7.3279 -1.18%
2024-09-03 0 8.500 8.430 8.500 8.350 8.850 927,000 7,905,440 8.5280 7.455 7.394 7.455 7.324 7.762 1,056,895 7.4799 -3.08%
2024-09-02 0 8.770 8.720 8.790 8.680 9.100 927,000 8,164,135 8.8070 7.692 7.648 7.710 7.613 7.982 1,056,895 7.7246 0.23%
2024-08-30 0 8.750 8.750 8.760 8.540 8.990 1,714,000 15,046,638 8.7787 7.675 7.675 7.683 7.490 7.885 1,954,173 7.6997 1.39%
2024-08-29 0 8.630 8.630 8.660 7.880 8.830 3,085,000 26,314,720 8.5299 7.569 7.569 7.596 6.912 7.745 3,517,283 7.4815 7.07%
2024-08-28 0 8.060 8.040 8.080 7.970 8.230 498,000 4,021,730 8.0758 7.069 7.052 7.087 6.990 7.219 567,782 7.0832 -1.83%
2024-08-27 0 8.210 8.200 8.270 7.990 8.300 446,000 3,632,140 8.1438 7.201 7.192 7.254 7.008 7.280 508,495 7.1429 0.74%
2024-08-26 0 8.150 8.130 8.150 8.050 8.230 240,000 1,958,850 8.1619 7.148 7.131 7.148 7.061 7.219 273,630 7.1588 0.99%
2024-08-23 0 8.070 8.070 8.100 8.070 8.200 310,000 2,522,170 8.1360 7.078 7.078 7.104 7.078 7.192 353,438 7.1361 -1.94%
2024-08-22 0 8.230 8.210 8.230 8.200 8.370 215,000 1,779,675 8.2776 7.219 7.201 7.219 7.192 7.341 245,127 7.2602 -1.20%
2024-08-21 0 8.330 8.270 8.340 8.160 8.420 709,000 5,879,010 8.2920 7.306 7.254 7.315 7.157 7.385 808,348 7.2729 0.85%
2024-08-20 0 8.260 8.250 8.340 8.150 8.370 539,000 4,457,470 8.2699 7.245 7.236 7.315 7.148 7.341 614,527 7.2535 -0.60%
2024-08-19 0 8.310 8.280 8.310 8.100 8.450 1,376,000 11,464,618 8.3318 7.289 7.262 7.289 7.104 7.411 1,568,811 7.3078 1.59%
2024-08-16 0 8.180 8.160 8.190 8.000 8.270 713,000 5,814,325 8.1547 7.175 7.157 7.183 7.017 7.254 812,909 7.1525 2.51%
2024-08-15 0 7.980 7.950 8.010 7.940 8.130 184,000 1,474,220 8.0121 6.999 6.973 7.026 6.964 7.131 209,783 7.0274 -1.60%
2024-08-14 0 8.110 8.000 8.120 7.940 8.110 180,000 1,443,660 8.0203 7.113 7.017 7.122 6.964 7.113 205,222 7.0346 0.12%
2024-08-13 0 8.100 8.090 8.190 8.000 8.180 431,307 3,478,502 8.0650 7.104 7.096 7.183 7.017 7.175 491,744 7.0738 -0.49%
2024-08-12 0 8.140 8.110 8.140 7.860 8.280 809,000 6,586,020 8.1409 7.140 7.113 7.140 6.894 7.262 922,360 7.1404 3.56%
2024-08-09 0 7.860 7.820 7.860 7.710 7.870 1,300,000 10,148,435 7.8065 6.894 6.859 6.894 6.762 6.903 1,482,161 6.8471 2.21%
2024-08-08 0 7.690 7.690 7.700 7.620 7.950 657,000 5,062,450 7.7054 6.745 6.745 6.754 6.683 6.973 749,062 6.7584 -1.66%
2024-08-07 0 7.820 7.790 7.820 7.730 8.040 876,000 6,858,989 7.8299 6.859 6.833 6.859 6.780 7.052 998,749 6.8676 -0.38%
2024-08-06 0 7.850 7.800 7.850 7.710 8.000 1,736,000 13,550,622 7.8057 6.885 6.841 6.885 6.762 7.017 1,979,256 6.8463 -0.63%
2024-08-05 0 7.900 7.800 7.900 7.760 8.140 562,000 4,431,525 7.8853 6.929 6.841 6.929 6.806 7.140 640,750 6.9162 -2.95%
2024-08-02 0 8.140 8.070 8.140 7.950 8.260 207,000 1,676,060 8.0969 7.140 7.078 7.140 6.973 7.245 236,006 7.1018 -0.12%
2024-08-01 0 8.150 8.040 8.150 8.070 8.290 503,000 4,122,860 8.1965 7.148 7.052 7.148 7.078 7.271 573,482 7.1892 0.99%
2024-07-31 0 8.070 8.070 8.200 7.860 8.180 288,000 2,317,929 8.0484 7.078 7.078 7.192 6.894 7.175 328,356 7.0592 2.93%
2024-07-30 0 7.840 7.840 7.880 7.830 7.990 146,000 1,153,135 7.8982 6.876 6.876 6.912 6.868 7.008 166,458 6.9275 -3.21%
2024-07-29 0 8.100 8.040 8.100 8.010 8.180 248,000 2,007,750 8.0958 7.104 7.052 7.104 7.026 7.175 282,751 7.1008 1.63%
2024-07-26 0 7.970 7.970 8.020 7.900 8.040 252,000 2,007,001 7.9643 6.990 6.990 7.034 6.929 7.052 287,311 6.9855 1.40%
2024-07-25 0 7.860 7.790 7.860 7.760 8.060 188,000 1,473,560 7.8381 6.894 6.833 6.894 6.806 7.069 214,343 6.8748 -0.13%
2024-07-24 0 7.870 7.860 7.940 7.810 7.940 164,000 1,290,557 7.8693 6.903 6.894 6.964 6.850 6.964 186,980 6.9021 -0.25%
2024-07-23 0 7.890 7.880 7.910 7.870 8.150 421,000 3,354,656 7.9683 6.920 6.912 6.938 6.903 7.148 479,992 6.9890 -0.38%
2024-07-22 0 7.920 7.910 7.980 7.760 7.990 478,000 3,772,479 7.8922 6.947 6.938 6.999 6.806 7.008 544,979 6.9222 -0.75%
2024-07-19 0 7.980 7.960 7.990 7.920 8.100 1,230,000 9,848,508 8.0069 6.999 6.982 7.008 6.947 7.104 1,402,353 7.0228 -0.37%
2024-07-18 0 8.010 8.010 8.090 7.870 8.090 534,000 4,257,460 7.9728 7.026 7.026 7.096 6.903 7.096 608,826 6.9929 0.75%
2024-07-17 0 7.950 7.950 7.980 7.890 8.020 592,000 4,700,650 7.9403 6.973 6.973 6.999 6.920 7.034 674,954 6.9644 -0.25%
2024-07-16 0 7.970 7.920 7.970 7.890 8.070 370,000 2,948,230 7.9682 6.990 6.947 6.990 6.920 7.078 421,846 6.9889 -0.87%
2024-07-15 0 8.040 8.040 8.120 8.000 8.160 304,000 2,444,171 8.0400 7.052 7.052 7.122 7.017 7.157 346,598 7.0519 -1.47%
2024-07-12 0 8.160 8.160 8.210 8.100 8.300 422,000 3,446,340 8.1667 7.157 7.157 7.201 7.104 7.280 481,132 7.1630 -0.12%
2024-07-11 0 8.170 8.090 8.170 7.950 8.190 579,000 4,655,420 8.0404 7.166 7.096 7.166 6.973 7.183 660,132 7.0523 2.64%
2024-07-10 0 7.960 7.950 8.070 7.900 8.230 466,000 3,749,027 8.0451 6.982 6.973 7.078 6.929 7.219 531,298 7.0564 -3.05%
2024-07-09 0 8.210 8.170 8.270 8.000 8.350 417,000 3,407,760 8.1721 7.201 7.166 7.254 7.017 7.324 475,432 7.1677 0.12%
2024-07-08 0 8.200 8.200 8.250 8.100 8.310 380,000 3,111,760 8.1888 7.192 7.192 7.236 7.104 7.289 433,247 7.1824 -2.15%
2024-07-05 0 8.380 8.380 8.480 8.270 8.480 317,000 2,661,970 8.3974 7.350 7.350 7.438 7.254 7.438 361,419 7.3653 0.60%
2024-07-04 0 8.330 8.330 8.390 8.250 8.430 481,000 4,021,670 8.3611 7.306 7.306 7.359 7.236 7.394 548,400 7.3335 0.85%
2024-07-03 0 8.260 8.260 8.300 8.000 8.330 821,000 6,754,260 8.2269 7.245 7.245 7.280 7.017 7.306 936,042 7.2158 1.35%
2024-07-02 0 8.150 8.080 8.150 7.670 8.160 1,157,000 9,320,290 8.0556 7.148 7.087 7.148 6.727 7.157 1,319,124 7.0655 5.98%
2024-06-28 0 7.690 7.690 7.700 7.650 7.840 1,036,000 8,010,600 7.7322 6.745 6.745 6.754 6.710 6.876 1,181,169 6.7819 -1.79%
2024-06-27 0 7.830 7.800 7.840 7.690 7.930 511,000 3,971,875 7.7727 6.868 6.841 6.876 6.745 6.955 582,603 6.8175 -1.26%
2024-06-26 0 7.930 7.920 8.010 7.660 8.060 1,035,000 8,202,700 7.9253 6.955 6.947 7.026 6.719 7.069 1,180,029 6.9513 2.06%
2024-06-25 0 7.770 7.770 7.800 7.690 7.880 700,000 5,440,649 7.7724 6.815 6.815 6.841 6.745 6.912 798,087 6.8171 -0.51%
2024-06-24 0 7.810 7.790 7.860 7.580 8.100 1,199,000 9,301,380 7.7576 6.850 6.833 6.894 6.648 7.104 1,367,009 6.8042 -3.94%
2024-06-21 0 8.130 8.100 8.130 8.000 8.170 824,000 6,677,420 8.1037 7.131 7.104 7.131 7.017 7.166 939,462 7.1077 1.63%
2024-06-20 0 8.000 7.990 8.000 7.990 8.300 427,000 3,477,200 8.1433 7.017 7.008 7.017 7.008 7.280 486,833 7.1425 -2.20%
2024-06-19 0 8.180 8.170 8.190 7.980 8.260 646,000 5,266,200 8.1520 7.175 7.166 7.183 6.999 7.245 736,520 7.1501 2.76%
2024-06-18 0 7.960 7.950 8.040 7.840 8.010 424,000 3,369,370 7.9466 6.982 6.973 7.052 6.876 7.026 483,413 6.9700 1.02%
2024-06-17 0 7.880 7.880 7.920 7.800 8.010 238,000 1,879,860 7.8986 6.912 6.912 6.947 6.841 7.026 271,350 6.9278 -1.25%
2024-06-14 0 7.980 7.930 7.980 7.780 8.010 591,000 4,650,879 7.8695 6.999 6.955 6.999 6.824 7.026 673,813 6.9023 1.27%
2024-06-13 0 7.880 7.850 7.880 7.820 8.070 647,000 5,115,570 7.9066 6.912 6.885 6.912 6.859 7.078 737,660 6.9349 -1.25%
2024-06-12 0 7.980 7.980 8.000 7.840 8.050 1,401,000 11,168,959 7.9721 6.999 6.999 7.017 6.876 7.061 1,597,314 6.9923 -0.99%
2024-06-11 0 8.060 8.050 8.100 7.910 8.250 1,390,000 11,105,776 7.9898 7.069 7.061 7.104 6.938 7.236 1,584,773 7.0078 -2.07%
2024-06-07 0 8.230 8.230 8.270 8.220 8.390 329,000 2,723,910 8.2794 7.219 7.219 7.254 7.210 7.359 375,101 7.2618 -1.20%
2024-06-06 0 8.330 8.280 8.330 8.210 8.460 789,000 6,530,280 8.2767 7.306 7.262 7.306 7.201 7.420 899,558 7.2594 -0.12%
2024-06-05 0 8.340 8.340 8.380 8.300 8.590 1,121,000 9,426,016 8.4086 7.315 7.315 7.350 7.280 7.534 1,278,079 7.3751 -1.53%
2024-06-04 0 8.470 8.470 8.480 8.450 8.720 410,000 3,498,170 8.5321 7.429 7.429 7.438 7.411 7.648 467,451 7.4835 -1.28%
2024-06-03 0 8.580 8.520 8.600 8.400 8.740 568,000 4,899,290 8.6255 7.525 7.473 7.543 7.368 7.666 647,591 7.5654 2.63%
2024-05-31 0 8.360 8.360 8.400 8.360 8.640 941,000 7,955,480 8.4543 7.333 7.333 7.368 7.333 7.578 1,072,857 7.4152 -1.42%
2024-05-30 0 8.480 8.430 8.500 8.440 8.630 222,000 1,887,240 8.5011 7.438 7.394 7.455 7.403 7.569 253,108 7.4563 -0.24%
2024-05-29 0 8.500 8.470 8.500 8.460 8.730 1,082,000 9,275,218 8.5723 7.455 7.429 7.455 7.420 7.657 1,233,614 7.5187 -2.75%
2024-05-28 0 8.740 8.740 8.760 8.690 8.930 427,000 3,755,490 8.7951 7.666 7.666 7.683 7.622 7.832 486,833 7.7141 -1.58%
2024-05-27 0 8.880 8.880 8.950 8.720 9.030 736,000 6,514,790 8.8516 7.789 7.789 7.850 7.648 7.920 839,131 7.7637 -0.89%
2024-05-24 0 8.960 8.950 9.020 8.910 9.120 598,000 5,386,800 9.0080 7.859 7.850 7.911 7.815 7.999 681,794 7.9009 -0.44%
2024-05-23 0 9.000 8.970 9.000 8.950 9.210 490,000 4,436,390 9.0539 7.894 7.868 7.894 7.850 8.078 558,661 7.9411 -2.07%
2024-05-22 0 9.190 9.170 9.190 8.970 9.710 480,000 4,393,263 9.1526 8.061 8.043 8.061 7.868 8.517 547,260 8.0277 2.22%
2024-05-21 0 8.990 8.930 9.040 8.910 9.370 729,000 6,574,360 9.0183 7.885 7.832 7.929 7.815 8.218 831,151 7.9100 -4.06%
2024-05-20 0 9.370 9.370 9.400 9.310 9.560 463,000 4,352,819 9.4013 8.218 8.218 8.245 8.166 8.385 527,877 8.2459 -1.16%
2024-05-17 0 9.480 9.440 9.480 9.360 9.630 816,000 7,762,700 9.5131 8.315 8.280 8.315 8.210 8.446 930,341 8.3439 0.11%
2024-05-16 0 9.470 9.410 9.470 9.350 9.900 1,229,500 11,714,595 9.5279 8.306 8.253 8.306 8.201 8.683 1,401,783 8.3569 -4.25%
2024-05-14 0 9.890 9.860 9.890 9.700 10.02 791,000 7,805,770 9.8682 8.674 8.648 8.674 8.508 8.789 901,838 8.6554 1.44%
2024-05-13 0 9.750 9.740 9.750 9.510 9.800 651,000 6,309,325 9.6917 8.552 8.543 8.552 8.341 8.596 742,221 8.5006 1.04%
2024-05-10 0 9.650 9.650 9.700 9.480 9.740 894,000 8,625,980 9.6487 8.464 8.464 8.508 8.315 8.543 1,019,271 8.4629 2.99%
2024-05-09 0 9.370 9.370 9.420 9.220 9.450 535,000 5,017,630 9.3787 8.218 8.218 8.262 8.087 8.289 609,966 8.2261 1.96%
2024-05-08 0 9.190 9.190 9.200 9.160 9.300 369,000 3,402,950 9.2221 8.061 8.061 8.069 8.034 8.157 420,706 8.0887 -0.43%
2024-05-07 0 9.230 9.180 9.230 8.900 9.230 954,000 8,637,138 9.0536 8.096 8.052 8.096 7.806 8.096 1,087,678 7.9409 0.98%
2024-05-06 0 9.140 9.070 9.140 9.060 9.450 1,527,000 14,089,790 9.2271 8.017 7.955 8.017 7.947 8.289 1,740,970 8.0931 -1.72%
2024-05-03 0 9.300 9.250 9.300 9.250 9.400 826,000 7,690,887 9.3110 8.157 8.113 8.157 8.113 8.245 941,743 8.1667 -0.53%
2024-05-02 0 9.350 9.320 9.350 9.220 9.480 304,000 2,842,463 9.3502 8.201 8.175 8.201 8.087 8.315 346,598 8.2010 0.97%
2024-04-30 0 9.260 9.220 9.260 9.140 9.290 630,000 5,796,860 9.2014 8.122 8.087 8.122 8.017 8.148 718,278 8.0705 0.54%
2024-04-29 0 9.210 9.210 9.270 9.150 9.360 498,000 4,614,960 9.2670 8.078 8.078 8.131 8.025 8.210 567,782 8.1281 0.78%
2024-04-26 0 9.600 9.550 9.600 9.410 9.670 830,000 7,942,290 9.5690 8.016 7.974 8.016 7.857 8.074 994,038 7.9899 2.67%
2024-04-25 0 9.350 9.350 9.360 9.280 9.540 536,000 5,031,168 9.3865 7.807 7.807 7.815 7.749 7.966 641,933 7.8375 0.21%
2024-04-24 0 9.330 9.300 9.330 9.010 9.510 889,000 8,243,955 9.2733 7.790 7.765 7.790 7.523 7.941 1,064,698 7.7430 3.32%
2024-04-23 0 9.030 9.000 9.030 8.970 9.160 533,000 4,815,692 9.0351 7.540 7.515 7.540 7.490 7.648 638,340 7.5441 -0.77%
2024-04-22 0 9.100 9.100 9.260 9.100 9.560 549,000 5,113,820 9.3148 7.598 7.598 7.732 7.598 7.982 657,502 7.7776 -3.70%
2024-04-19 0 9.450 9.300 9.450 9.050 9.460 541,000 4,979,790 9.2048 7.891 7.765 7.891 7.557 7.899 647,921 7.6858 2.38%
2024-04-18 0 9.230 9.230 9.270 9.230 9.700 705,000 6,543,870 9.2821 7.707 7.707 7.740 7.707 8.099 844,333 7.7503 -0.75%
2024-04-17 0 9.300 9.300 9.380 9.290 9.510 535,000 5,026,805 9.3959 7.765 7.765 7.832 7.757 7.941 640,735 7.8454 -0.85%
2024-04-16 0 9.380 9.300 9.380 9.300 9.420 351,000 3,275,878 9.3330 7.832 7.765 7.832 7.765 7.865 420,370 7.7928 0.00%
2024-04-15 0 9.380 9.380 9.450 9.250 9.620 628,000 5,922,570 9.4308 7.832 7.832 7.891 7.724 8.032 752,115 7.8746 -3.60%
2024-04-12 0 9.730 9.730 9.740 9.670 9.890 446,000 4,349,525 9.7523 8.124 8.124 8.133 8.074 8.258 534,145 8.1430 -1.82%
2024-04-11 0 9.910 9.850 9.910 9.720 9.910 695,000 6,827,460 9.8237 8.275 8.225 8.275 8.116 8.275 832,357 8.2026 0.00%
2024-04-10 0 9.910 9.910 9.970 9.890 10.06 376,000 3,739,292 9.9449 8.275 8.275 8.325 8.258 8.400 450,311 8.3038 -0.60%
2024-04-09 0 9.970 9.940 10.00 9.750 10.00 353,000 3,495,840 9.9032 8.325 8.300 8.350 8.141 8.350 422,765 8.2690 0.71%
2024-04-08 0 9.900 9.850 9.900 9.820 10.06 951,000 9,405,278 9.8899 8.266 8.225 8.266 8.199 8.400 1,138,951 8.2578 0.00%
2024-04-05 0 9.900 9.880 9.960 9.880 10.40 537,000 5,386,620 10.031 8.266 8.250 8.316 8.250 8.684 643,130 8.3756 -5.53%
2024-04-03 0 10.48 10.42 10.48 10.12 10.58 1,401,250 14,514,426 10.358 8.751 8.700 8.751 8.450 8.834 1,678,187 8.6489 1.95%
2024-04-02 0 10.28 10.24 10.28 9.730 10.28 1,625,000 16,385,330 10.083 8.584 8.550 8.584 8.124 8.584 1,946,158 8.4193 5.65%
2024-03-28 0 9.730 9.730 9.810 9.710 10.18 669,000 6,639,850 9.9250 8.124 8.124 8.191 8.108 8.500 801,218 8.2872 -2.01%
2024-03-27 0 9.930 9.930 10.00 9.840 10.20 589,000 5,905,207 10.026 8.291 8.291 8.350 8.216 8.517 705,407 8.3713 0.61%
2024-03-26 0 9.870 9.870 9.940 9.830 10.04 269,000 2,671,293 9.9305 8.241 8.241 8.300 8.208 8.383 322,164 8.2917 -0.30%
2024-03-25 0 9.900 9.890 9.980 9.800 10.34 847,350 8,492,458 10.022 8.266 8.258 8.333 8.183 8.634 1,014,817 8.3685 -1.79%
2024-03-22 0 10.08 10.02 10.10 9.980 10.36 505,000 5,077,980 10.055 8.417 8.366 8.433 8.333 8.650 604,806 8.3960 -3.08%
2024-03-21 0 10.40 10.28 10.40 10.18 10.48 366,000 3,771,180 10.304 8.684 8.584 8.684 8.500 8.751 438,335 8.6034 1.17%
2024-03-20 0 10.28 10.26 10.28 10.22 10.58 532,000 5,521,680 10.379 8.584 8.567 8.584 8.533 8.834 637,142 8.6663 0.00%
2024-03-19 0 10.28 10.26 10.38 10.06 10.52 1,525,000 15,650,435 10.263 8.584 8.567 8.667 8.400 8.784 1,826,394 8.5690 -2.65%
2024-03-18 0 10.56 10.56 10.64 10.50 10.72 1,479,000 15,678,220 10.601 8.817 8.817 8.884 8.767 8.951 1,771,303 8.8512 0.57%
2024-03-15 0 10.50 10.50 10.56 10.06 10.60 2,242,000 23,302,950 10.394 8.767 8.767 8.817 8.400 8.851 2,685,099 8.6786 4.17%
2024-03-14 0 10.08 10.08 10.10 9.670 10.10 3,296,390 32,768,928 9.9409 8.417 8.417 8.433 8.074 8.433 3,947,874 8.3004 5.44%
2024-03-13 0 9.560 9.560 9.660 9.310 9.680 1,948,000 18,531,599 9.5131 7.982 7.982 8.066 7.774 8.083 2,332,994 7.9433 -0.10%
2024-03-12 0 9.570 9.560 9.590 8.760 9.590 2,297,000 21,503,360 9.3615 7.991 7.982 8.007 7.314 8.007 2,750,969 7.8166 8.75%
2024-03-11 0 8.800 8.790 8.850 8.780 9.050 533,000 4,719,620 8.8548 7.348 7.339 7.390 7.331 7.557 638,340 7.3936 -1.79%
2024-03-08 0 8.960 8.960 9.000 8.780 9.330 3,396,000 30,562,140 8.9995 7.481 7.481 7.515 7.331 7.790 4,067,171 7.5143 2.17%
2024-03-07 0 8.770 8.760 8.850 8.710 9.100 912,000 8,135,870 8.9209 7.323 7.314 7.390 7.273 7.598 1,092,244 7.4488 0.80%
2024-03-06 0 8.700 8.660 8.700 8.580 8.750 1,146,000 9,959,017 8.6902 7.264 7.231 7.264 7.164 7.306 1,372,490 7.2562 -1.14%
2024-03-05 0 8.800 8.740 8.800 8.730 9.020 723,000 6,400,840 8.8532 7.348 7.298 7.348 7.289 7.532 865,891 7.3922 -1.68%
2024-03-04 0 8.950 8.950 9.000 8.710 9.260 1,206,000 10,872,375 9.0152 7.473 7.473 7.515 7.273 7.732 1,444,349 7.5275 3.83%
2024-03-01 0 8.620 8.620 8.680 8.620 8.860 514,000 4,468,960 8.6945 7.198 7.198 7.248 7.198 7.398 615,585 7.2597 -2.38%
2024-02-29 0 8.830 8.830 8.890 8.830 9.010 897,000 7,964,060 8.8786 7.373 7.373 7.423 7.373 7.523 1,074,279 7.4134 -1.78%
2024-02-28 0 8.990 8.900 8.990 8.750 9.040 278,000 2,497,041 8.9822 7.506 7.431 7.506 7.306 7.548 332,943 7.4999 0.00%
2024-02-27 0 8.990 8.930 8.990 8.930 9.190 275,000 2,479,239 9.0154 7.506 7.456 7.506 7.456 7.673 329,350 7.5277 -0.11%
2024-02-26 0 9.000 9.000 9.050 8.860 9.200 285,000 2,558,920 8.9787 7.515 7.515 7.557 7.398 7.682 341,326 7.4970 -2.70%
2024-02-23 0 9.250 9.180 9.250 9.010 9.260 604,000 5,526,990 9.1506 7.724 7.665 7.724 7.523 7.732 723,372 7.6406 2.55%
2024-02-22 0 9.020 8.960 9.050 8.880 9.020 271,000 2,420,980 8.9335 7.532 7.481 7.557 7.415 7.532 324,559 7.4593 1.35%
2024-02-21 0 8.900 8.900 8.910 8.750 8.920 472,000 4,166,030 8.8263 7.431 7.431 7.440 7.306 7.448 565,284 7.3698 0.00%
2024-02-20 0 8.900 8.850 8.900 8.500 8.980 433,000 3,845,949 8.8821 7.431 7.390 7.431 7.097 7.498 518,576 7.4164 0.00%
2024-02-19 0 8.900 8.870 8.920 8.400 8.970 598,000 5,254,590 8.7869 7.431 7.406 7.448 7.014 7.490 716,186 7.3369 6.46%
2024-02-16 0 8.360 8.360 8.440 8.130 8.460 416,000 3,454,370 8.3038 6.980 6.980 7.047 6.788 7.064 498,216 6.9335 3.21%
2024-02-15 0 8.100 8.100 8.130 7.990 8.140 124,000 999,390 8.0596 6.763 6.763 6.788 6.671 6.797 148,507 6.7296 0.87%
2024-02-14 0 8.030 8.020 8.080 7.880 8.080 175,000 1,397,160 7.9838 6.705 6.697 6.747 6.580 6.747 209,586 6.6663 0.12%
2024-02-09 0 8.020 7.970 8.020 7.940 8.100 177,000 1,415,120 7.9950 6.697 6.655 6.697 6.630 6.763 211,982 6.6757 0.00%
2024-02-08 0 8.020 8.020 8.100 7.950 8.130 120,000 963,760 8.0313 6.697 6.697 6.763 6.638 6.788 143,716 6.7060 -0.12%
2024-02-07 0 8.030 8.010 8.050 7.810 8.140 414,000 3,325,980 8.0338 6.705 6.688 6.722 6.521 6.797 495,821 6.7080 0.50%
2024-02-06 0 7.990 7.970 8.000 7.650 7.990 274,000 2,157,797 7.8752 6.671 6.655 6.680 6.388 6.671 328,152 6.5756 5.55%
2024-02-05 0 7.570 7.570 7.590 7.510 7.650 245,000 1,858,295 7.5849 6.321 6.321 6.337 6.271 6.388 293,421 6.3332 -3.07%
2024-02-02 0 7.810 7.810 7.850 7.770 8.110 268,000 2,129,162 7.9446 6.521 6.521 6.555 6.488 6.772 320,966 6.6336 1.03%
2024-02-01 0 7.730 7.730 7.870 7.580 8.070 444,000 3,483,001 7.8446 6.454 6.454 6.571 6.329 6.738 531,750 6.5501 -2.03%
2024-01-31 0 7.890 7.790 7.890 7.780 8.110 224,000 1,783,819 7.9635 6.588 6.504 6.588 6.496 6.772 268,270 6.6493 -2.59%
2024-01-30 0 8.100 8.020 8.100 8.030 8.280 437,000 3,551,810 8.1277 6.763 6.697 6.763 6.705 6.914 523,367 6.7865 -1.34%
2024-01-29 0 8.210 8.210 8.220 7.950 8.250 414,000 3,361,820 8.1203 6.855 6.855 6.864 6.638 6.889 495,821 6.7803 3.27%
2024-01-26 0 7.950 7.950 8.000 7.700 8.120 374,000 2,949,270 7.8857 6.638 6.638 6.680 6.429 6.780 447,916 6.5844 -0.13%
2024-01-25 0 7.960 7.950 8.000 7.820 8.150 811,561 6,479,214 7.9836 6.646 6.638 6.680 6.530 6.805 971,954 6.6662 2.31%
2024-01-24 0 7.780 7.780 7.830 7.580 7.860 388,000 3,010,600 7.7593 6.496 6.496 6.538 6.329 6.563 464,683 6.4788 2.77%
2024-01-23 0 7.570 7.570 7.620 7.500 7.700 372,000 2,837,927 7.6288 6.321 6.321 6.363 6.262 6.429 445,520 6.3699 0.93%
2024-01-22 0 7.500 7.500 7.530 7.350 7.730 506,000 3,797,591 7.5051 6.262 6.262 6.287 6.137 6.454 606,004 6.2666 -2.98%
2024-01-19 0 7.730 7.720 7.730 7.620 7.920 210,000 1,619,116 7.7101 6.454 6.446 6.454 6.363 6.613 251,503 6.4377 -2.40%
2024-01-18 0 7.920 7.910 7.940 7.570 7.950 680,000 5,285,067 7.7722 6.613 6.605 6.630 6.321 6.638 814,392 6.4896 3.39%
2024-01-17 0 7.660 7.610 7.660 7.560 8.000 979,000 7,550,941 7.7129 6.396 6.354 6.396 6.312 6.680 1,172,485 6.4401 -3.89%
2024-01-16 0 7.970 7.880 7.980 7.850 8.000 577,000 4,558,902 7.9010 6.655 6.580 6.663 6.555 6.680 691,036 6.5972 1.53%
2024-01-15 0 7.850 7.840 7.940 7.800 8.000 225,000 1,780,242 7.9122 6.555 6.546 6.630 6.513 6.680 269,468 6.6065 0.13%
2024-01-12 0 7.840 7.820 7.840 7.720 7.850 103,000 806,200 7.8272 6.546 6.530 6.546 6.446 6.555 123,356 6.5355 0.51%
2024-01-11 0 7.800 7.790 7.870 7.710 7.950 281,000 2,209,920 7.8645 6.513 6.504 6.571 6.438 6.638 336,536 6.5667 1.30%
2024-01-10 0 7.700 7.700 7.750 7.660 7.960 397,000 3,068,400 7.7290 6.429 6.429 6.471 6.396 6.646 475,461 6.4535 -2.04%
2024-01-09 0 7.860 7.800 7.860 7.680 7.880 439,000 3,427,935 7.8085 6.563 6.513 6.563 6.413 6.580 525,762 6.5199 2.34%
2024-01-08 0 7.680 7.600 7.690 7.610 7.830 706,000 5,449,339 7.7186 6.413 6.346 6.421 6.354 6.538 845,531 6.4449 -0.65%
2024-01-05 0 7.730 7.700 7.730 7.580 7.900 559,000 4,292,855 7.6795 6.454 6.429 6.454 6.329 6.596 669,478 6.4122 -2.28%
2024-01-04 0 7.910 7.900 7.910 7.610 8.000 783,000 6,114,177 7.8087 6.605 6.596 6.605 6.354 6.680 937,749 6.5201 3.94%
2024-01-03 0 7.610 7.610 7.680 7.390 7.740 945,000 7,200,821 7.6199 6.354 6.354 6.413 6.170 6.463 1,131,766 6.3625 2.98%
2024-01-02 0 7.390 7.330 7.390 7.220 7.460 248,800 1,827,316 7.3445 6.170 6.120 6.170 6.029 6.229 297,972 6.1325 1.65%
2023-12-29 0 7.270 7.270 7.300 7.100 7.440 385,000 2,809,390 7.2971 6.070 6.070 6.095 5.928 6.212 461,090 6.0929 1.96%
2023-12-28 0 7.130 7.130 7.250 6.900 7.280 431,000 3,093,080 7.1765 5.953 5.953 6.054 5.761 6.079 516,181 5.9922 3.33%
2023-12-27 0 6.900 6.870 6.900 6.650 6.900 336,686 2,300,954 6.8341 5.761 5.736 5.761 5.553 5.761 403,227 5.7063 2.22%
2023-12-22 0 6.750 6.640 6.750 6.610 6.820 703,000 4,709,520 6.6992 5.636 5.544 5.636 5.519 5.695 841,938 5.5937 -1.32%
2023-12-21 0 6.840 6.830 6.850 6.820 6.950 59,000 405,970 6.8808 5.711 5.703 5.720 5.695 5.803 70,661 5.7454 -1.87%
2023-12-20 0 6.970 6.940 6.970 6.860 6.990 174,000 1,205,405 6.9276 5.820 5.795 5.820 5.728 5.836 208,389 5.7844 1.75%
2023-12-19 0 6.850 6.830 6.940 6.830 7.000 165,000 1,137,250 6.8924 5.720 5.703 5.795 5.703 5.845 197,610 5.7550 -2.42%
2023-12-18 0 7.020 6.980 7.020 6.840 7.070 211,000 1,481,400 7.0209 5.862 5.828 5.862 5.711 5.903 252,701 5.8623 2.48%
2023-12-15 0 6.850 6.850 6.930 6.790 7.020 806,000 5,541,575 6.8754 5.720 5.720 5.786 5.670 5.862 965,294 5.7408 -1.44%
2023-12-14 0 6.950 6.920 6.950 6.840 6.950 114,000 787,790 6.9104 5.803 5.778 5.803 5.711 5.803 136,530 5.7701 -0.71%
2023-12-13 0 7.000 7.000 7.010 6.880 7.110 440,000 3,071,320 6.9803 5.845 5.845 5.853 5.745 5.937 526,960 5.8284 -1.27%
2023-12-12 0 7.090 7.050 7.090 6.930 7.100 381,000 2,678,270 7.0296 5.920 5.887 5.920 5.786 5.928 456,299 5.8695 2.75%
2023-12-11 0 6.900 6.900 6.920 6.720 6.940 238,000 1,625,020 6.8278 5.761 5.761 5.778 5.611 5.795 285,037 5.7011 -0.14%
2023-12-08 0 6.910 6.800 6.910 6.810 7.120 490,000 3,418,730 6.9770 5.770 5.678 5.770 5.686 5.945 586,841 5.8256 0.14%
2023-12-07 0 6.900 6.900 6.960 6.760 6.940 331,000 2,274,910 6.8728 5.761 5.761 5.811 5.644 5.795 396,417 5.7387 1.02%
2023-12-06 0 6.830 6.830 6.920 6.820 7.070 281,000 1,953,390 6.9516 5.703 5.703 5.778 5.695 5.903 336,536 5.8044 -0.29%
2023-12-05 0 6.850 6.760 6.850 6.740 6.910 302,000 2,060,720 6.8236 5.720 5.644 5.720 5.628 5.770 361,686 5.6975 -0.72%
2023-12-04 0 6.900 6.830 6.900 6.810 6.990 202,000 1,393,790 6.9000 5.761 5.703 5.761 5.686 5.836 241,922 5.7613 1.47%
2023-12-01 0 6.800 6.800 6.880 6.730 6.900 451,500 3,075,645 6.8121 5.678 5.678 5.745 5.619 5.761 540,732 5.6879 1.34%
2023-11-30 0 6.710 6.710 6.820 6.700 7.080 763,596 5,186,893 6.7927 5.603 5.603 5.695 5.594 5.912 914,510 5.6718 -2.04%
2023-11-29 0 6.850 6.850 6.860 6.820 7.100 320,000 2,211,880 6.9121 5.720 5.720 5.728 5.695 5.928 383,243 5.7715 -2.84%
2023-11-28 0 7.050 7.050 7.150 7.050 7.120 230,098 1,627,490 7.0730 5.887 5.887 5.970 5.887 5.945 275,574 5.9058 -0.14%
2023-11-27 0 7.060 7.030 7.060 7.030 7.120 209,000 1,479,890 7.0808 5.895 5.870 5.895 5.870 5.945 250,306 5.9123 0.00%
2023-11-24 0 7.060 6.980 7.060 6.940 7.100 66,000 465,240 7.0491 5.895 5.828 5.895 5.795 5.928 79,044 5.8858 0.71%
2023-11-23 0 7.010 6.950 7.020 6.950 7.020 161,000 1,126,570 6.9973 5.853 5.803 5.862 5.803 5.862 192,819 5.8426 0.43%
2023-11-22 0 6.980 6.970 7.030 6.980 7.050 20,000 140,380 7.0190 5.828 5.820 5.870 5.828 5.887 23,953 5.8607 -0.43%
2023-11-21 0 7.010 6.960 7.100 7.010 7.250 323,000 2,301,934 7.1267 5.853 5.811 5.928 5.853 6.054 386,836 5.9507 -0.71%
2023-11-20 0 7.060 7.050 7.060 6.970 7.120 722,000 5,102,890 7.0677 5.895 5.887 5.895 5.820 5.945 864,693 5.9014 2.02%
2023-11-17 0 6.920 6.850 6.920 6.840 6.930 81,000 557,190 6.8789 5.778 5.720 5.778 5.711 5.786 97,008 5.7437 -0.29%
2023-11-16 0 6.940 6.880 6.950 6.860 7.110 150,000 1,037,620 6.9175 5.795 5.745 5.803 5.728 5.937 179,645 5.7759 0.00%
2023-11-15 0 6.940 6.920 6.940 6.830 6.990 121,000 837,320 6.9200 5.795 5.778 5.795 5.703 5.836 144,914 5.7781 1.76%
2023-11-14 0 6.820 6.820 6.920 6.760 6.900 240,000 1,640,430 6.8351 5.695 5.695 5.778 5.644 5.761 287,433 5.7072 0.74%
2023-11-13 0 6.770 6.720 6.770 6.610 6.830 257,000 1,730,190 6.7323 5.653 5.611 5.653 5.519 5.703 307,792 5.6213 1.20%
2023-11-10 0 6.690 6.690 6.700 6.550 6.700 212,000 1,412,180 6.6612 5.586 5.586 5.594 5.469 5.594 253,899 5.5620 -0.74%
2023-11-09 0 6.740 6.740 6.780 6.690 6.990 652,000 4,449,065 6.8237 5.628 5.628 5.661 5.586 5.836 780,858 5.6977 -3.58%
2023-11-08 0 6.990 6.990 7.040 6.960 7.190 585,000 4,118,600 7.0403 5.836 5.836 5.878 5.811 6.003 700,617 5.8785 -2.10%
2023-11-07 0 7.140 7.060 7.150 7.020 7.260 122,000 869,690 7.1286 5.962 5.895 5.970 5.862 6.062 146,112 5.9522 -2.19%
2023-11-06 0 7.300 7.260 7.310 7.130 7.300 278,000 2,004,980 7.2122 6.095 6.062 6.104 5.953 6.095 332,943 6.0220 3.99%
2023-11-03 0 7.020 7.020 7.090 6.970 7.120 279,000 1,966,510 7.0484 5.862 5.862 5.920 5.820 5.945 334,140 5.8853 -0.43%
2023-11-02 0 7.050 7.020 7.060 6.950 7.130 282,000 1,985,180 7.0396 5.887 5.862 5.895 5.803 5.953 337,733 5.8780 1.15%
2023-11-01 0 6.970 6.940 6.970 6.900 7.060 271,000 1,886,260 6.9604 5.820 5.795 5.820 5.761 5.895 324,559 5.8118 0.58%
2023-10-31 0 6.930 6.930 7.010 6.900 7.220 543,100 3,858,731 7.1050 5.786 5.786 5.853 5.761 6.029 650,436 5.9325 -3.88%
2023-10-30 0 7.210 7.200 7.210 7.140 7.400 186,000 1,343,611 7.2237 6.020 6.012 6.020 5.962 6.179 222,760 6.0316 1.41%
2023-10-27 0 7.110 7.110 7.200 6.970 7.320 457,000 3,297,830 7.2163 5.937 5.937 6.012 5.820 6.112 547,319 6.0254 -0.14%
2023-10-26 0 7.120 7.040 7.120 6.970 7.150 322,000 2,266,700 7.0394 5.945 5.878 5.945 5.820 5.970 385,639 5.8778 -1.11%
2023-10-25 0 7.200 7.110 7.210 7.050 7.300 237,000 1,694,830 7.1512 6.012 5.937 6.020 5.887 6.095 283,840 5.9711 0.70%
2023-10-24 0 7.150 7.120 7.150 7.120 7.290 293,000 2,102,875 7.1770 5.970 5.945 5.970 5.945 6.087 350,907 5.9927 -1.92%
2023-10-20 0 7.290 7.290 7.310 7.210 7.630 281,200 2,053,263 7.3018 6.087 6.087 6.104 6.020 6.371 336,775 6.0968 -2.54%
2023-10-19 0 7.480 7.370 7.500 7.310 7.510 234,000 1,734,090 7.4106 6.246 6.154 6.262 6.104 6.271 280,247 6.1877 -0.27%
2023-10-18 0 7.500 7.500 7.590 7.500 7.620 260,000 1,966,295 7.5627 6.262 6.262 6.337 6.262 6.363 311,385 6.3147 -1.06%
2023-10-17 0 7.580 7.550 7.630 7.530 7.650 89,000 676,400 7.6000 6.329 6.304 6.371 6.287 6.388 106,590 6.3458 0.00%
2023-10-16 0 7.580 7.510 7.590 7.500 7.730 66,000 497,490 7.5377 6.329 6.271 6.337 6.262 6.454 79,044 6.2938 0.40%
2023-10-13 0 7.550 7.550 7.640 7.550 7.680 157,000 1,195,526 7.6148 6.304 6.304 6.379 6.304 6.413 188,029 6.3582 -1.69%
2023-10-12 0 7.680 7.680 7.730 7.680 7.970 120,000 930,520 7.7543 6.413 6.413 6.454 6.413 6.655 143,716 6.4747 0.00%
2023-10-11 0 7.680 7.680 7.740 7.610 7.750 249,000 1,911,880 7.6782 6.413 6.413 6.463 6.354 6.471 298,211 6.4112 0.26%
2023-10-10 0 7.660 7.660 7.700 7.560 7.690 61,000 465,400 7.6295 6.396 6.396 6.429 6.312 6.421 73,056 6.3705 0.79%
2023-10-09 0 7.600 7.580 7.670 7.550 7.710 15,000 114,140 7.6093 6.346 6.329 6.404 6.304 6.438 17,965 6.3536 0.00%
2023-10-06 0 7.600 7.560 7.600 7.480 7.600 33,000 249,130 7.5494 6.346 6.312 6.346 6.246 6.346 39,522 6.3036 1.33%
2023-10-05 0 7.500 7.500 7.530 7.310 7.640 50,000 373,370 7.4674 6.262 6.262 6.287 6.104 6.379 59,882 6.2351 0.94%
2023-10-04 0 7.430 7.400 7.480 7.390 7.600 155,000 1,158,700 7.4755 6.204 6.179 6.246 6.170 6.346 185,634 6.2419 -2.49%
2023-10-03 0 7.620 7.590 7.650 7.540 7.800 134,000 1,020,330 7.6144 6.363 6.337 6.388 6.296 6.513 160,483 6.3579 -2.68%
2023-09-29 0 7.830 7.750 7.840 7.700 7.840 123,000 954,234 7.7580 6.538 6.471 6.546 6.429 6.546 147,309 6.4778 0.38%
2023-09-28 0 7.800 7.750 7.800 7.600 7.800 154,000 1,187,901 7.7136 6.513 6.471 6.513 6.346 6.513 184,436 6.4407 0.52%
2023-09-27 0 7.760 7.770 7.810 7.730 7.910 270,771 2,120,580 7.8316 6.479 6.488 6.521 6.454 6.605 324,285 6.5392 1.97%
2023-09-26 0 7.610 7.610 7.710 7.460 7.700 469,000 3,576,650 7.6261 6.354 6.354 6.438 6.229 6.429 561,691 6.3676 -0.52%
2023-09-25 0 7.650 7.630 7.700 7.470 7.700 377,000 2,865,743 7.6014 6.388 6.371 6.429 6.237 6.429 451,509 6.3470 2.14%
2023-09-22 0 7.490 7.450 7.490 7.210 7.490 127,000 939,160 7.3950 6.254 6.221 6.254 6.020 6.254 152,100 6.1746 3.17%
2023-09-21 0 7.260 7.260 7.330 7.040 7.320 512,200 3,694,858 7.2137 6.062 6.062 6.120 5.878 6.112 613,429 6.0233 1.68%
2023-09-20 0 7.140 7.140 7.170 6.940 7.220 186,000 1,323,620 7.1162 5.962 5.962 5.987 5.795 6.029 222,760 5.9419 -0.28%
2023-09-19 0 7.160 7.040 7.160 7.100 7.300 206,000 1,481,310 7.1908 5.978 5.878 5.978 5.928 6.095 246,713 6.0042 -0.42%
2023-09-18 0 7.190 7.190 7.210 6.890 7.300 742,000 5,333,430 7.1879 6.003 6.003 6.020 5.753 6.095 888,646 6.0018 3.30%
2023-09-15 0 6.960 6.950 6.980 6.960 7.180 1,073,000 7,593,130 7.0765 5.811 5.803 5.828 5.811 5.995 1,285,063 5.9088 -2.93%
2023-09-14 0 7.170 7.150 7.200 7.040 7.200 123,000 876,330 7.1246 5.987 5.970 6.012 5.878 6.012 147,309 5.9489 0.99%
2023-09-13 0 7.100 7.100 7.130 7.100 7.430 450,000 3,253,310 7.2296 5.928 5.928 5.953 5.928 6.204 538,936 6.0365 -4.57%
2023-09-12 0 7.440 7.440 7.490 7.430 7.640 127,000 956,530 7.5317 6.212 6.212 6.254 6.204 6.379 152,100 6.2888 -3.65%
2023-09-11 0 7.840 7.800 7.840 7.620 7.880 165,000 1,288,880 7.8114 6.448 6.415 6.448 6.267 6.481 200,630 6.4242 2.08%
2023-09-07 0 7.680 7.680 7.730 7.660 7.810 161,000 1,239,540 7.6990 6.316 6.316 6.357 6.300 6.423 195,766 6.3317 -0.78%
2023-09-06 0 7.740 7.730 7.820 7.620 7.850 199,000 1,535,097 7.7141 6.365 6.357 6.431 6.267 6.456 241,971 6.3441 0.91%
2023-09-05 0 7.670 7.670 7.690 7.650 7.910 250,000 1,932,801 7.7312 6.308 6.308 6.324 6.291 6.505 303,984 6.3582 -2.66%
2023-09-04 0 7.880 7.840 7.900 7.710 7.900 242,000 1,895,080 7.8309 6.481 6.448 6.497 6.341 6.497 294,257 6.4402 1.68%
2023-08-31 0 7.750 7.750 7.800 7.410 7.850 320,000 2,450,680 7.6584 6.374 6.374 6.415 6.094 6.456 389,100 6.2983 3.47%
2023-08-30 0 7.490 7.490 7.540 7.410 7.670 632,000 4,759,650 7.5311 6.160 6.160 6.201 6.094 6.308 768,472 6.1937 0.94%
2023-08-29 0 7.420 7.410 7.470 7.120 7.470 574,000 4,161,530 7.2501 6.102 6.094 6.143 5.856 6.143 697,948 5.9625 2.77%
2023-08-28 0 7.220 7.210 7.310 7.220 7.550 350,000 2,585,215 7.3863 5.938 5.930 6.012 5.938 6.209 425,578 6.0746 -1.50%
2023-08-25 0 7.330 7.280 7.310 7.270 7.500 199,000 1,464,050 7.3570 6.028 5.987 6.012 5.979 6.168 241,971 6.0505 -0.54%
2023-08-24 0 7.370 7.370 7.390 7.160 7.490 449,000 3,316,470 7.3863 6.061 6.061 6.078 5.888 6.160 545,956 6.0746 3.22%
2023-08-23 0 7.140 7.130 7.190 7.010 7.240 233,060 1,660,219 7.1236 5.872 5.864 5.913 5.765 5.954 283,386 5.8585 -0.83%
2023-08-22 0 7.200 7.150 7.200 7.020 7.340 426,000 3,029,440 7.1114 5.921 5.880 5.921 5.773 6.036 517,989 5.8485 1.27%
2023-08-21 0 7.110 7.110 7.160 7.000 7.230 479,000 3,406,510 7.1117 5.847 5.847 5.888 5.757 5.946 582,434 5.8488 -1.66%
2023-08-18 0 7.230 7.190 7.230 7.190 7.460 283,000 2,058,700 7.2746 5.946 5.913 5.946 5.913 6.135 344,110 5.9827 -2.56%
2023-08-17 0 7.420 7.330 7.470 7.300 7.420 292,000 2,141,010 7.3322 6.102 6.028 6.143 6.004 6.102 355,054 6.0301 0.00%
2023-08-16 0 7.420 7.290 7.420 7.290 7.510 248,000 1,831,340 7.3844 6.102 5.995 6.102 5.995 6.176 301,552 6.0730 -0.93%
2023-08-15 0 7.490 7.440 7.490 7.210 7.590 533,000 3,957,569 7.4251 6.160 6.119 6.160 5.930 6.242 648,094 6.1065 3.74%
2023-08-14 0 7.220 7.210 7.220 7.190 7.350 637,000 4,608,793 7.2352 5.938 5.930 5.938 5.913 6.045 774,552 5.9503 -2.43%
2023-08-11 0 7.400 7.350 7.400 7.330 7.800 1,228,000 9,233,270 7.5189 6.086 6.045 6.086 6.028 6.415 1,493,170 6.1837 -2.89%
2023-08-10 0 7.620 7.570 7.620 7.500 8.060 1,953,000 15,041,780 7.7019 6.267 6.226 6.267 6.168 6.629 2,374,724 6.3341 -4.99%
2023-08-09 0 8.020 8.000 8.020 7.850 8.200 968,000 7,774,589 8.0316 6.596 6.579 6.596 6.456 6.744 1,177,027 6.6053 1.65%
2023-08-08 0 7.890 7.880 7.890 7.840 8.360 1,146,000 9,223,000 8.0480 6.489 6.481 6.489 6.448 6.875 1,393,463 6.6188 -5.62%
2023-08-07 0 8.360 8.360 8.380 8.280 8.900 691,000 5,918,870 8.5657 6.875 6.875 6.892 6.810 7.319 840,212 7.0445 -5.54%
2023-08-04 0 8.850 8.800 8.860 8.640 9.030 420,000 3,700,165 8.8099 7.278 7.237 7.287 7.106 7.426 510,693 7.2454 -0.56%
2023-08-03 0 8.900 8.900 8.950 8.510 9.090 694,000 6,155,145 8.8691 7.319 7.319 7.361 6.999 7.476 843,860 7.2940 4.09%
2023-08-02 0 8.550 8.430 8.550 8.250 8.590 162,000 1,369,950 8.4565 7.032 6.933 7.032 6.785 7.065 196,982 6.9547 3.01%
2023-08-01 0 8.300 8.300 8.470 8.300 8.660 216,000 1,818,100 8.4171 6.826 6.826 6.966 6.826 7.122 262,642 6.9223 -3.15%
2023-07-31 0 8.570 8.500 8.580 8.050 8.610 454,000 3,841,870 8.4623 7.048 6.990 7.056 6.620 7.081 552,035 6.9595 6.46%
2023-07-28 0 8.050 8.050 8.200 8.030 8.270 195,000 1,595,724 8.1832 6.620 6.620 6.744 6.604 6.801 237,108 6.7300 -1.47%
2023-07-27 0 8.170 8.170 8.260 8.090 8.500 204,000 1,680,350 8.2370 6.719 6.719 6.793 6.653 6.990 248,051 6.7742 -2.51%
2023-07-26 0 8.380 8.150 8.380 8.380 8.380 3,000 25,140 8.3800 6.892 6.703 6.892 6.892 6.892 3,648 6.8918 0.00%
2023-07-25 0 8.380 8.200 8.380 8.000 8.380 252,860 2,065,748 8.1695 6.892 6.744 6.892 6.579 6.892 307,462 6.7187 3.71%
2023-07-24 0 8.080 8.010 8.090 7.850 8.100 184,000 1,473,330 8.0072 6.645 6.588 6.653 6.456 6.662 223,732 6.5852 1.38%
2023-07-21 0 7.970 7.960 8.140 7.890 8.140 219,000 1,756,870 8.0222 6.555 6.546 6.694 6.489 6.694 266,290 6.5976 -2.21%
2023-07-20 0 8.150 8.050 8.150 8.000 8.300 247,000 2,006,013 8.1215 6.703 6.620 6.703 6.579 6.826 300,336 6.6792 0.00%
2023-07-19 0 8.150 8.000 8.150 7.800 8.260 656,100 5,215,488 7.9492 6.703 6.579 6.703 6.415 6.793 797,776 6.5375 0.62%
2023-07-18 0 8.100 8.030 8.120 8.000 8.240 313,000 2,541,244 8.1190 6.662 6.604 6.678 6.579 6.777 380,588 6.6771 -2.41%
2023-07-14 0 8.300 8.300 8.400 8.230 8.500 136,000 1,137,118 8.3612 6.826 6.826 6.908 6.768 6.990 165,367 6.8763 -1.07%
2023-07-13 0 8.390 8.390 8.440 8.200 8.500 228,000 1,918,215 8.4132 6.900 6.900 6.941 6.744 6.990 277,234 6.9191 2.32%
2023-07-12 0 8.200 8.140 8.200 8.200 8.730 190,000 1,616,955 8.5103 6.744 6.694 6.744 6.744 7.180 231,028 6.9990 -6.18%
2023-07-11 0 8.740 8.640 8.740 8.550 8.800 93,000 814,188 8.7547 7.188 7.106 7.188 7.032 7.237 113,082 7.2000 2.22%
2023-07-10 0 8.550 8.540 8.810 8.550 8.840 103,000 888,162 8.6229 7.032 7.023 7.245 7.032 7.270 125,241 7.0916 -0.58%
2023-07-07 0 8.600 8.600 8.720 8.550 8.740 168,000 1,452,570 8.6463 7.073 7.073 7.171 7.032 7.188 204,277 7.1108 -1.71%
2023-07-06 0 8.750 8.750 8.780 8.540 8.820 311,000 2,695,570 8.6674 7.196 7.196 7.221 7.023 7.254 378,156 7.1282 -0.34%
2023-07-05 0 8.780 8.670 8.810 8.710 8.950 76,000 670,110 8.8172 7.221 7.130 7.245 7.163 7.361 92,411 7.2514 -1.90%
2023-07-04 0 8.950 8.920 8.950 8.660 8.950 214,000 1,903,800 8.8963 7.361 7.336 7.361 7.122 7.361 260,210 7.3164 3.35%
2023-07-03 0 8.660 8.660 8.860 8.660 8.950 317,000 2,786,298 8.7896 7.122 7.122 7.287 7.122 7.361 385,452 7.2287 -1.93%
2023-06-30 0 8.830 8.770 8.830 8.630 8.890 236,000 2,071,140 8.7760 7.262 7.213 7.262 7.097 7.311 286,961 7.2175 1.26%
2023-06-29 0 8.720 8.710 8.830 8.700 8.850 133,200 1,167,048 8.7616 7.171 7.163 7.262 7.155 7.278 161,963 7.2057 -0.34%
2023-06-28 0 8.750 8.700 8.750 8.540 8.810 119,000 1,029,660 8.6526 7.196 7.155 7.196 7.023 7.245 144,696 7.1160 -0.91%
2023-06-27 0 8.830 8.810 8.900 8.650 8.940 120,000 1,057,990 8.8166 7.262 7.245 7.319 7.114 7.352 145,912 7.2509 3.27%
2023-06-26 0 8.550 8.540 8.620 8.300 8.710 203,000 1,736,700 8.5552 7.032 7.023 7.089 6.826 7.163 246,835 7.0359 3.01%
2023-06-23 0 8.300 8.300 8.350 8.120 8.550 906,000 7,487,230 8.2641 6.826 6.826 6.867 6.678 7.032 1,101,639 6.7964 -2.92%
2023-06-21 0 8.550 8.550 8.570 8.500 8.630 168,000 1,437,004 8.5536 7.032 7.032 7.048 6.990 7.097 204,277 7.0346 -1.72%
2023-06-20 0 8.700 8.620 8.710 8.550 8.830 149,000 1,293,254 8.6796 7.155 7.089 7.163 7.032 7.262 181,175 7.1382 -2.25%
2023-06-19 0 8.900 8.800 8.910 8.800 8.950 81,000 717,729 8.8609 7.319 7.237 7.328 7.237 7.361 98,491 7.2873 -0.11%
2023-06-16 0 8.910 8.900 8.980 8.620 8.980 501,000 4,436,050 8.8544 7.328 7.319 7.385 7.089 7.385 609,184 7.2820 2.30%
2023-06-15 0 8.710 8.710 8.760 8.530 8.890 321,000 2,781,206 8.6642 7.163 7.163 7.204 7.015 7.311 390,316 7.1255 -2.02%
2023-06-14 0 8.890 8.710 8.890 8.700 9.060 239,000 2,128,345 8.9052 7.311 7.163 7.311 7.155 7.451 290,609 7.3237 0.91%
2023-06-13 0 8.810 8.800 8.880 8.800 9.030 319,000 2,847,130 8.9252 7.245 7.237 7.303 7.237 7.426 387,884 7.3402 -1.01%
2023-06-12 0 8.900 8.900 8.930 8.800 9.010 102,000 907,480 8.8969 7.319 7.319 7.344 7.237 7.410 124,026 7.3169 -1.87%
2023-06-09 0 9.070 9.000 9.080 8.660 9.100 309,111 2,788,500 9.0210 7.459 7.402 7.467 7.122 7.484 375,859 7.4190 0.67%
2023-06-08 0 9.010 8.900 9.010 8.570 9.020 348,000 3,088,710 8.8756 7.410 7.319 7.410 7.048 7.418 423,146 7.2994 2.04%
2023-06-07 0 8.830 8.770 8.980 8.770 9.030 454,000 4,046,160 8.9122 7.262 7.213 7.385 7.213 7.426 552,035 7.3295 0.68%
2023-06-06 0 8.770 8.690 8.770 8.460 8.830 577,000 5,032,920 8.7226 7.213 7.147 7.213 6.958 7.262 701,595 7.1735 1.62%
2023-06-05 0 8.630 8.600 8.630 8.400 8.630 205,000 1,743,850 8.5066 7.097 7.073 7.097 6.908 7.097 249,267 6.9959 0.70%
2023-06-02 0 8.570 8.520 8.570 8.400 8.610 287,000 2,440,220 8.5025 7.048 7.007 7.048 6.908 7.081 348,974 6.9926 0.59%
2023-06-01 0 8.520 8.480 8.520 8.230 8.790 381,000 3,214,358 8.4366 7.007 6.974 7.007 6.768 7.229 463,272 6.9384 -0.93%
2023-05-31 0 8.600 8.600 8.730 8.600 8.840 396,000 3,429,970 8.6615 7.073 7.073 7.180 7.073 7.270 481,511 7.1233 -2.38%
2023-05-30 0 8.810 8.810 8.840 8.550 8.860 353,000 3,094,986 8.7677 7.245 7.245 7.270 7.032 7.287 429,226 7.2106 -0.23%
2023-05-29 0 8.830 8.770 8.830 8.710 9.040 228,000 2,019,600 8.8579 7.262 7.213 7.262 7.163 7.435 277,234 7.2848 0.34%
2023-05-25 0 8.800 8.800 8.840 8.420 9.040 532,900 4,653,954 8.7333 7.237 7.237 7.270 6.925 7.435 647,973 7.1823 -2.87%
2023-05-24 0 9.060 9.010 9.060 8.670 9.350 356,000 3,236,290 9.0907 7.451 7.410 7.451 7.130 7.690 432,873 7.4763 -3.10%
2023-05-23 0 9.350 9.350 9.410 9.310 9.550 380,000 3,575,000 9.4079 7.690 7.690 7.739 7.657 7.854 462,056 7.7372 -1.58%
2023-05-22 0 9.500 9.390 9.500 9.070 9.500 627,000 5,883,065 9.3829 7.813 7.722 7.813 7.459 7.813 762,392 7.7166 2.93%
2023-05-19 0 9.230 9.220 9.270 9.120 9.290 112,000 1,028,022 9.1788 7.591 7.583 7.624 7.500 7.640 136,185 7.5487 0.22%
2023-05-18 0 9.210 9.150 9.210 9.030 9.280 398,000 3,634,920 9.1330 7.574 7.525 7.574 7.426 7.632 483,943 7.5111 -1.29%
2023-05-17 0 9.330 9.240 9.370 9.200 9.560 260,000 2,429,560 9.3445 7.673 7.599 7.706 7.566 7.862 316,144 7.6850 -1.79%
2023-05-16 0 9.500 9.500 9.580 9.490 9.700 617,000 5,902,592 9.5666 7.813 7.813 7.879 7.805 7.977 750,233 7.8677 -2.16%
2023-05-15 0 9.710 9.640 9.710 9.260 9.710 956,500 9,143,255 9.5591 7.986 7.928 7.986 7.616 7.986 1,163,043 7.8615 4.63%
2023-05-12 0 9.280 9.240 9.330 9.150 9.350 382,000 3,528,860 9.2379 7.632 7.599 7.673 7.525 7.690 464,488 7.5973 -0.22%
2023-05-11 0 9.300 9.210 9.300 9.170 9.500 302,000 2,803,480 9.2830 7.648 7.574 7.648 7.542 7.813 367,213 7.6345 -1.48%
2023-05-10 0 9.440 9.380 9.440 9.310 9.590 462,990 4,357,371 9.4114 7.764 7.714 7.764 7.657 7.887 562,967 7.7400 1.83%
2023-05-09 0 9.270 9.270 9.350 9.270 9.800 1,148,000 10,910,010 9.5035 7.624 7.624 7.690 7.624 8.060 1,395,895 7.8158 -5.31%
2023-05-08 0 9.790 9.710 9.790 8.840 9.800 4,137,910 38,915,117 9.4045 8.051 7.986 8.051 7.270 8.060 5,031,437 7.7344 11.38%
2023-05-05 0 8.790 8.700 8.800 8.620 8.880 246,000 2,146,729 8.7265 7.229 7.155 7.237 7.089 7.303 299,120 7.1768 -0.11%
2023-05-04 0 8.800 8.780 8.800 8.370 8.870 766,100 6,643,431 8.6718 7.237 7.221 7.237 6.884 7.295 931,529 7.1317 4.27%
2023-05-03 0 8.440 8.380 8.440 8.290 8.440 285,000 2,390,230 8.3868 6.941 6.892 6.941 6.818 6.941 346,542 6.8974 1.81%
2023-05-02 0 8.290 8.250 8.320 8.170 8.470 527,000 4,399,562 8.3483 6.818 6.785 6.842 6.719 6.966 640,799 6.8657 1.47%
2023-04-28 0 8.170 8.050 8.170 7.910 8.170 738,000 5,946,870 8.0581 6.719 6.620 6.719 6.505 6.719 897,361 6.6271 1.53%
2023-04-27 0 8.400 8.330 8.400 8.240 8.480 329,000 2,765,420 8.4055 6.618 6.563 6.618 6.492 6.681 417,592 6.6223 -1.18%
2023-04-26 0 8.500 8.450 8.500 8.260 8.500 308,000 2,586,240 8.3969 6.697 6.657 6.697 6.508 6.697 390,937 6.6155 2.41%
2023-04-25 0 8.300 8.260 8.300 8.130 8.650 508,771 4,203,144 8.2614 6.539 6.508 6.539 6.405 6.815 645,771 6.5087 -3.94%
2023-04-24 0 8.640 8.450 8.640 8.430 8.700 694,000 5,921,470 8.5324 6.807 6.657 6.807 6.642 6.854 880,878 6.7222 0.82%
2023-04-21 0 8.570 8.560 8.570 8.500 8.700 417,700 3,587,937 8.5897 6.752 6.744 6.752 6.697 6.854 530,177 6.7674 -1.15%
2023-04-20 0 8.670 8.590 8.670 8.570 8.780 578,000 4,986,201 8.6266 6.831 6.768 6.831 6.752 6.917 733,642 6.7965 0.81%
2023-04-19 0 8.600 8.560 8.600 8.440 8.640 514,000 4,403,200 8.5665 6.776 6.744 6.776 6.649 6.807 652,408 6.7491 0.58%
2023-04-18 0 8.550 8.500 8.550 8.470 8.600 311,600 2,659,909 8.5363 6.736 6.697 6.736 6.673 6.776 395,507 6.7253 0.12%
2023-04-17 0 8.540 8.540 8.630 8.540 8.900 506,000 4,401,759 8.6991 6.728 6.728 6.799 6.728 7.012 642,254 6.8536 -3.61%
2023-04-14 0 8.860 8.780 8.860 8.660 9.000 862,000 7,570,300 8.7823 6.980 6.917 6.980 6.823 7.091 1,094,116 6.9191 -0.67%
2023-04-13 0 8.920 8.860 8.920 8.590 8.970 1,313,000 11,619,509 8.8496 7.028 6.980 7.028 6.768 7.067 1,666,560 6.9722 3.48%
2023-04-12 0 8.620 8.570 8.620 8.390 8.620 1,637,000 13,950,932 8.5223 6.791 6.752 6.791 6.610 6.791 2,077,806 6.7143 1.41%
2023-04-11 0 8.500 8.500 8.520 8.450 8.630 965,000 8,232,208 8.5308 6.697 6.697 6.712 6.657 6.799 1,224,852 6.7210 0.71%
2023-04-06 0 8.440 8.420 8.440 7.970 8.440 1,320,200 10,983,506 8.3196 6.649 6.634 6.649 6.279 6.649 1,675,699 6.5546 6.03%
2023-04-04 0 7.960 7.960 8.010 7.740 8.070 1,731,245 13,584,276 7.8465 6.271 6.271 6.311 6.098 6.358 2,197,429 6.1819 2.84%
2023-04-03 0 7.740 7.740 7.760 7.470 7.850 809,000 6,243,306 7.7173 6.098 6.098 6.114 5.885 6.185 1,026,845 6.0801 5.16%
2023-03-31 0 7.360 7.360 7.490 7.220 7.500 513,000 3,763,170 7.3356 5.799 5.799 5.901 5.688 5.909 651,139 5.7794 1.38%
2023-03-30 0 7.260 7.260 7.450 7.220 7.450 327,000 2,408,430 7.3652 5.720 5.720 5.869 5.688 5.869 415,053 5.8027 -1.89%
2023-03-29 0 7.400 7.390 7.400 7.270 7.440 147,000 1,080,130 7.3478 5.830 5.822 5.830 5.728 5.862 186,584 5.7890 1.37%
2023-03-28 0 7.300 7.300 7.390 7.220 7.350 101,000 736,330 7.2904 5.751 5.751 5.822 5.688 5.791 128,197 5.7437 -1.35%
2023-03-27 0 7.400 7.350 7.420 7.120 7.400 187,000 1,360,280 7.2742 5.830 5.791 5.846 5.609 5.830 237,355 5.7310 2.92%
2023-03-24 0 7.190 7.190 7.280 7.150 7.340 174,000 1,258,760 7.2343 5.665 5.665 5.736 5.633 5.783 220,854 5.6995 -1.64%
2023-03-23 0 7.310 7.360 7.450 7.200 7.680 236,000 1,728,945 7.3260 5.759 5.799 5.869 5.673 6.051 299,549 5.7718 -2.27%
2023-03-22 0 7.480 7.420 7.480 7.420 7.620 98,000 735,100 7.5010 5.893 5.846 5.893 5.846 6.003 124,389 5.9097 0.67%
2023-03-21 0 7.430 7.430 7.510 7.330 7.600 199,000 1,479,490 7.4346 5.854 5.854 5.917 5.775 5.988 252,586 5.8574 0.27%
2023-03-20 0 7.410 7.340 7.410 7.360 7.600 295,000 2,197,190 7.4481 5.838 5.783 5.838 5.799 5.988 374,437 5.8680 -1.33%
2023-03-17 0 7.510 7.470 7.510 7.340 7.510 254,000 1,893,980 7.4566 5.917 5.885 5.917 5.783 5.917 322,396 5.8747 2.60%
2023-03-16 0 7.320 7.320 7.370 7.280 7.510 184,000 1,359,430 7.3882 5.767 5.767 5.806 5.736 5.917 233,547 5.8208 0.41%
2023-03-15 0 7.290 7.290 7.330 7.290 7.520 173,000 1,275,730 7.3742 5.743 5.743 5.775 5.743 5.925 219,585 5.8097 1.53%
2023-03-14 0 7.180 7.160 7.230 7.150 7.660 301,000 2,199,020 7.3057 5.657 5.641 5.696 5.633 6.035 382,052 5.7558 -4.27%
2023-03-13 0 7.500 7.460 7.500 7.300 7.560 1,130,000 8,358,556 7.3970 5.909 5.877 5.909 5.751 5.956 1,434,282 5.8277 1.49%
2023-03-10 0 7.390 7.390 7.450 7.330 7.560 435,000 3,269,716 7.5166 5.822 5.822 5.869 5.775 5.956 552,135 5.9219 -3.40%
2023-03-09 0 7.650 7.570 7.650 7.500 7.760 375,000 2,863,744 7.6367 6.027 5.964 6.027 5.909 6.114 475,979 6.0165 2.96%
2023-03-08 0 7.430 7.400 7.440 7.380 7.690 1,582,000 12,082,285 7.6373 5.854 5.830 5.862 5.814 6.059 2,007,995 6.0171 -3.88%
2023-03-07 0 7.730 7.590 7.730 7.270 7.800 713,000 5,454,661 7.6503 6.090 5.980 6.090 5.728 6.145 904,994 6.0273 6.47%
2023-03-06 0 7.260 7.240 7.260 6.950 7.350 711,000 5,091,990 7.1617 5.720 5.704 5.720 5.476 5.791 902,456 5.6424 6.30%
2023-03-03 0 6.830 6.820 6.830 6.790 7.000 408,000 2,799,050 6.8604 5.381 5.373 5.381 5.350 5.515 517,865 5.4050 -2.15%
2023-03-02 0 6.980 6.890 6.980 6.880 7.100 206,000 1,428,157 6.9328 5.499 5.428 5.499 5.420 5.594 261,471 5.4620 0.14%
2023-03-01 0 6.970 6.950 6.970 6.850 7.070 513,000 3,573,330 6.9656 5.491 5.476 5.491 5.397 5.570 651,139 5.4878 1.60%
2023-02-28 0 6.860 6.850 6.860 6.800 6.950 229,500 1,575,728 6.8659 5.405 5.397 5.405 5.357 5.476 291,299 5.4093 -0.15%
2023-02-27 0 6.870 6.860 6.870 6.770 6.920 516,000 3,544,955 6.8701 5.413 5.405 5.413 5.334 5.452 654,947 5.4126 -1.29%
2023-02-24 0 6.960 6.950 6.960 6.930 7.060 329,000 2,291,245 6.9643 5.483 5.476 5.483 5.460 5.562 417,592 5.4868 -0.43%
2023-02-23 0 6.990 6.980 7.090 6.970 7.250 194,000 1,372,959 7.0771 5.507 5.499 5.586 5.491 5.712 246,240 5.5757 -1.27%
2023-02-22 0 7.080 7.030 7.080 7.040 7.220 142,393 1,009,379 7.0887 5.578 5.539 5.578 5.546 5.688 180,736 5.5848 -1.12%
2023-02-21 0 7.160 7.160 7.220 7.100 7.280 232,999 1,678,292 7.2030 5.641 5.641 5.688 5.594 5.736 295,740 5.6749 0.14%
2023-02-20 0 7.150 7.060 7.150 6.960 7.190 184,000 1,305,670 7.0960 5.633 5.562 5.633 5.483 5.665 233,547 5.5906 2.00%
2023-02-17 0 7.010 6.990 7.010 6.940 7.160 179,000 1,263,430 7.0583 5.523 5.507 5.523 5.468 5.641 227,201 5.5609 -1.68%
2023-02-16 0 7.130 7.120 7.130 7.000 7.270 228,000 1,629,943 7.1489 5.617 5.609 5.617 5.515 5.728 289,395 5.6322 0.99%
2023-02-15 0 7.060 7.020 7.060 7.000 7.280 105,000 742,608 7.0725 5.562 5.531 5.562 5.515 5.736 133,274 5.5720 -2.08%
2023-02-14 0 7.210 7.100 7.210 7.100 7.280 165,000 1,189,910 7.2116 5.680 5.594 5.680 5.594 5.736 209,431 5.6816 0.28%
2023-02-13 0 7.190 7.130 7.220 6.970 7.270 339,000 2,419,140 7.1361 5.665 5.617 5.688 5.491 5.728 430,285 5.6222 2.71%
2023-02-10 0 7.000 6.930 7.000 6.830 7.030 380,001 2,627,386 6.9142 5.515 5.460 5.515 5.381 5.539 482,326 5.4473 0.14%
2023-02-09 0 6.990 6.990 7.000 6.900 7.130 658,000 4,598,140 6.9881 5.507 5.507 5.515 5.436 5.617 835,184 5.5055 -1.69%
2023-02-08 0 7.110 7.040 7.110 6.980 7.200 775,000 5,469,780 7.0578 5.602 5.546 5.602 5.499 5.673 983,689 5.5605 -1.25%
2023-02-07 0 7.200 7.190 7.200 7.170 7.340 278,000 2,014,840 7.2476 5.673 5.665 5.673 5.649 5.783 352,859 5.7100 0.00%
2023-02-06 0 7.200 7.150 7.200 7.080 7.390 829,999 5,947,720 7.1659 5.673 5.633 5.673 5.578 5.822 1,053,498 5.6457 -0.28%
2023-02-03 0 7.220 7.210 7.300 7.220 7.460 468,001 3,428,763 7.3264 5.688 5.680 5.751 5.688 5.877 594,023 5.7721 -2.04%
2023-02-02 0 7.370 7.310 7.370 7.260 7.430 836,000 6,135,812 7.3395 5.806 5.759 5.806 5.720 5.854 1,061,115 5.7824 1.10%
2023-02-01 0 7.290 7.210 7.290 7.190 7.440 510,000 3,693,949 7.2430 5.743 5.680 5.743 5.665 5.862 647,331 5.7064 -0.14%
2023-01-31 0 7.300 7.220 7.300 7.190 7.420 653,000 4,723,694 7.2338 5.751 5.688 5.751 5.665 5.846 828,838 5.6992 -1.22%
2023-01-30 0 7.390 7.340 7.400 7.290 7.620 377,000 2,777,940 7.3685 5.822 5.783 5.830 5.743 6.003 478,517 5.8053 -3.15%
2023-01-27 0 7.630 7.570 7.630 7.500 7.750 234,001 1,790,487 7.6516 6.011 5.964 6.011 5.909 6.106 297,012 6.0283 0.13%
2023-01-26 0 7.620 7.510 7.620 7.510 7.730 327,000 2,503,930 7.6573 6.003 5.917 6.003 5.917 6.090 415,053 6.0328 2.01%
2023-01-20 0 7.470 7.450 7.490 7.350 7.610 342,000 2,547,690 7.4494 5.885 5.869 5.901 5.791 5.996 434,093 5.8690 0.95%
2023-01-19 0 7.400 7.330 7.400 7.280 7.500 563,000 4,152,030 7.3748 5.830 5.775 5.830 5.736 5.909 714,603 5.8103 -1.20%
2023-01-18 0 7.490 7.490 7.510 7.370 7.600 529,000 3,943,754 7.4551 5.901 5.901 5.917 5.806 5.988 671,447 5.8735 0.00%
2023-01-17 0 7.490 7.480 7.560 7.250 7.800 807,000 6,057,120 7.5057 5.901 5.893 5.956 5.712 6.145 1,024,306 5.9134 -5.31%
2023-01-16 0 7.910 7.840 7.910 7.840 8.120 460,000 3,670,860 7.9801 6.232 6.177 6.232 6.177 6.397 583,867 6.2871 -0.63%
2023-01-13 0 7.960 7.890 7.960 7.700 7.970 627,000 4,964,205 7.9174 6.271 6.216 6.271 6.066 6.279 795,836 6.2377 1.14%
2023-01-12 0 7.870 7.780 7.870 7.720 7.950 378,000 2,954,770 7.8169 6.200 6.129 6.200 6.082 6.263 479,787 6.1585 1.03%
2023-01-11 0 7.790 7.770 7.790 7.750 8.000 281,000 2,218,360 7.8945 6.137 6.122 6.137 6.106 6.303 356,667 6.2197 -1.89%
2023-01-10 0 7.940 7.910 7.940 7.770 7.950 272,401 2,139,165 7.8530 6.256 6.232 6.256 6.122 6.263 345,752 6.1870 0.63%
2023-01-09 0 7.890 7.840 7.890 7.790 7.990 322,000 2,537,610 7.8808 6.216 6.177 6.216 6.137 6.295 408,707 6.2089 1.15%
2023-01-06 0 7.800 7.650 7.860 7.680 7.970 311,000 2,415,030 7.7654 6.145 6.027 6.193 6.051 6.279 394,745 6.1179 -0.51%
2023-01-05 0 7.840 7.840 7.950 7.820 8.000 456,000 3,617,314 7.9327 6.177 6.177 6.263 6.161 6.303 578,790 6.2498 -1.63%
2023-01-04 0 7.970 7.920 7.970 7.700 7.970 543,000 4,267,735 7.8595 6.279 6.240 6.279 6.066 6.279 689,217 6.1921 2.18%
2023-01-03 0 7.800 7.760 7.800 7.450 7.840 557,999 4,316,227 7.7352 6.145 6.114 6.145 5.869 6.177 708,255 6.0942 2.77%
2022-12-30 0 7.590 7.580 7.690 7.590 7.990 548,000 4,233,323 7.7250 5.980 5.972 6.059 5.980 6.295 695,564 6.0862 -3.56%
2022-12-29 0 7.870 7.800 7.870 7.610 7.870 698,001 5,434,367 7.7856 6.200 6.145 6.200 5.996 6.200 885,956 6.1339 2.34%
2022-12-28 0 7.690 7.670 7.690 7.580 7.840 770,000 5,923,630 7.6930 6.059 6.043 6.059 5.972 6.177 977,343 6.0610 -0.77%
2022-12-23 0 7.750 7.740 7.750 7.720 7.950 543,000 4,250,840 7.8284 6.106 6.098 6.106 6.082 6.263 689,217 6.1676 -2.64%
2022-12-22 0 7.960 7.790 8.000 7.770 8.080 854,245 6,746,550 7.8977 6.271 6.137 6.303 6.122 6.366 1,084,273 6.2222 -0.87%
2022-12-21 0 8.030 8.020 8.050 7.750 8.120 923,000 7,356,390 7.9701 6.326 6.319 6.342 6.106 6.397 1,171,542 6.2792 1.90%
2022-12-20 0 7.880 7.880 7.890 7.760 8.090 950,000 7,519,190 7.9149 6.208 6.208 6.216 6.114 6.374 1,205,813 6.2358 -1.01%
2022-12-19 0 7.960 7.900 7.960 7.810 8.030 753,998 5,975,123 7.9246 6.271 6.224 6.271 6.153 6.326 957,032 6.2434 -0.50%
2022-12-16 0 8.000 8.000 8.050 7.540 8.050 2,855,000 22,220,420 7.7830 6.303 6.303 6.342 5.940 6.342 3,623,785 6.1318 3.90%
2022-12-15 0 7.700 7.690 7.700 7.690 7.860 572,000 4,437,405 7.7577 6.066 6.059 6.066 6.059 6.193 726,026 6.1119 -1.03%
2022-12-14 0 7.780 7.740 7.810 7.650 7.900 597,004 4,627,051 7.7505 6.129 6.098 6.153 6.027 6.224 757,763 6.1062 -1.52%
2022-12-13 0 7.900 7.830 7.900 7.700 7.900 767,003 6,008,938 7.8343 6.224 6.169 6.224 6.066 6.224 973,539 6.1723 2.33%
2022-12-12 0 7.720 7.660 7.730 7.390 7.850 1,108,799 8,535,480 7.6980 6.082 6.035 6.090 5.822 6.185 1,407,373 6.0648 2.25%
2022-12-09 0 7.550 7.500 7.550 7.460 7.740 646,999 4,872,907 7.5316 5.948 5.909 5.948 5.877 6.098 821,221 5.9337 -1.31%
2022-12-08 0 7.650 7.560 7.650 7.410 7.650 988,000 7,446,510 7.5370 6.027 5.956 6.027 5.838 6.027 1,254,045 5.9380 1.86%
2022-12-07 0 7.510 7.500 7.510 7.260 7.680 1,593,000 11,951,740 7.5027 5.917 5.909 5.917 5.720 6.051 2,021,958 5.9110 3.44%
2022-12-06 0 7.260 7.180 7.340 7.230 7.600 476,000 3,525,630 7.4068 5.720 5.657 5.783 5.696 5.988 604,176 5.8354 -4.22%
2022-12-05 0 7.580 7.510 7.580 7.150 7.610 2,306,336 17,142,622 7.4328 5.972 5.917 5.972 5.633 5.996 2,927,378 5.8560 7.06%
2022-12-02 0 7.080 7.030 7.100 7.000 7.200 702,168 5,010,197 7.1353 5.578 5.539 5.594 5.515 5.673 891,245 5.6216 -0.42%
2022-12-01 0 7.110 7.060 7.110 6.880 7.180 1,296,000 9,150,959 7.0609 5.602 5.562 5.602 5.420 5.657 1,644,982 5.5630 0.99%
2022-11-30 0 7.040 6.940 7.040 6.540 7.040 2,164,000 14,927,149 6.8979 5.546 5.468 5.546 5.153 5.546 2,746,714 5.4345 6.67%
2022-11-29 0 6.600 6.550 6.600 6.510 6.640 486,000 3,193,310 6.5706 5.200 5.160 5.200 5.129 5.231 616,868 5.1766 0.00%
2022-11-28 0 6.600 6.550 6.600 6.280 6.600 752,000 4,887,230 6.4990 5.200 5.160 5.200 4.948 5.200 954,496 5.1202 2.64%
2022-11-25 0 6.430 6.360 6.430 6.260 6.430 924,000 5,855,720 6.3374 5.066 5.011 5.066 4.932 5.066 1,172,812 4.9929 1.74%
2022-11-24 0 6.320 6.270 6.320 6.160 6.320 824,000 5,126,460 6.2214 4.979 4.940 4.979 4.853 4.979 1,045,884 4.9016 2.93%
2022-11-23 0 6.140 6.090 6.140 5.990 6.320 871,000 5,293,710 6.0777 4.837 4.798 4.837 4.719 4.979 1,105,540 4.7883 -1.76%
2022-11-22 0 6.250 6.200 6.250 6.080 6.420 1,307,998 8,116,717 6.2055 4.924 4.885 4.924 4.790 5.058 1,660,211 4.8890 -2.04%
2022-11-21 0 6.380 6.310 6.380 6.270 6.540 3,064,999 19,607,995 6.3974 5.026 4.971 5.026 4.940 5.153 3,890,331 5.0402 -1.39%
2022-11-18 0 6.470 6.400 6.470 6.200 6.580 3,678,999 23,497,606 6.3870 5.097 5.042 5.097 4.885 5.184 4,669,667 5.0320 3.19%
2022-11-17 0 6.270 6.220 6.270 6.000 6.680 3,193,001 20,174,941 6.3185 4.940 4.900 4.940 4.727 5.263 4,052,801 4.9780 -0.48%
2022-11-16 0 6.300 6.270 6.300 6.130 6.590 1,691,998 10,806,475 6.3868 4.963 4.940 4.963 4.830 5.192 2,147,613 5.0319 -2.17%
2022-11-15 0 6.440 6.440 6.450 6.320 6.560 2,419,000 15,586,040 6.4432 5.074 5.074 5.082 4.979 5.168 3,070,380 5.0763 0.47%
2022-11-14 0 6.410 6.410 6.430 5.560 6.660 7,734,000 49,121,828 6.3514 5.050 5.050 5.066 4.380 5.247 9,816,585 5.0040 18.05%
2022-11-11 0 5.430 5.430 5.520 5.200 5.560 1,204,000 6,511,960 5.4086 4.278 4.278 4.349 4.097 4.380 1,528,209 4.2612 5.44%
2022-11-10 0 5.150 5.140 5.200 5.080 5.200 180,000 927,440 5.1524 4.057 4.050 4.097 4.002 4.097 228,470 4.0594 -1.34%
2022-11-09 0 5.220 5.220 5.250 5.190 5.350 152,000 802,267 5.2781 4.113 4.113 4.136 4.089 4.215 192,930 4.1583 -2.79%
2022-11-08 0 5.370 5.270 5.370 5.100 5.370 586,350 3,043,642 5.1908 4.231 4.152 4.231 4.018 4.231 744,240 4.0896 0.94%
2022-11-07 0 5.320 5.260 5.320 5.160 5.350 340,000 1,793,688 5.2756 4.191 4.144 4.191 4.065 4.215 431,554 4.1563 3.10%
2022-11-04 0 5.160 5.150 5.160 4.960 5.260 374,000 1,932,890 5.1682 4.065 4.057 4.065 3.908 4.144 474,709 4.0717 1.57%
2022-11-03 0 5.080 4.940 5.080 4.910 5.240 867,000 4,369,515 5.0398 4.002 3.892 4.002 3.868 4.128 1,100,463 3.9706 -4.15%
2022-11-02 0 5.300 5.290 5.300 4.930 5.350 1,388,000 7,129,715 5.1367 4.176 4.168 4.176 3.884 4.215 1,761,756 4.0469 9.73%
2022-11-01 0 4.830 4.780 4.880 4.720 4.860 195,000 934,310 4.7913 3.805 3.766 3.845 3.719 3.829 247,509 3.7749 2.33%
2022-10-31 0 4.720 4.720 4.730 4.720 5.030 630,996 3,013,861 4.7764 3.719 3.719 3.727 3.719 3.963 800,908 3.7631 -3.67%
2022-10-28 0 4.900 4.810 4.900 4.810 5.100 444,000 2,171,500 4.8908 3.860 3.790 3.860 3.790 4.018 563,559 3.8532 -2.97%
2022-10-27 0 5.050 5.010 5.080 4.980 5.140 1,793,000 9,021,176 5.0313 3.979 3.947 4.002 3.923 4.050 2,275,813 3.9639 3.06%
2022-10-26 0 4.900 4.900 4.910 4.840 4.970 173,000 847,590 4.8994 3.860 3.860 3.868 3.813 3.916 219,585 3.8600 4.26%
2022-10-25 0 4.700 4.690 4.800 4.650 4.870 723,000 3,425,465 4.7378 3.703 3.695 3.782 3.664 3.837 917,687 3.7327 -2.29%
2022-10-24 0 4.810 4.800 4.830 4.780 5.020 396,002 1,935,609 4.8879 3.790 3.782 3.805 3.766 3.955 502,636 3.8509 -3.41%
2022-10-21 0 4.980 4.970 5.000 4.980 5.110 626,000 3,142,890 5.0206 3.923 3.916 3.939 3.923 4.026 794,567 3.9555 -2.54%
2022-10-20 0 5.110 5.050 5.110 5.080 5.290 296,000 1,515,750 5.1208 4.026 3.979 4.026 4.002 4.168 375,706 4.0344 -1.73%
2022-10-19 0 5.200 5.200 5.220 5.050 5.260 538,002 2,777,320 5.1623 4.097 4.097 4.113 3.979 4.144 682,873 4.0671 3.17%
2022-10-18 0 5.040 5.040 5.150 4.970 5.180 790,000 3,975,895 5.0328 3.971 3.971 4.057 3.916 4.081 1,002,728 3.9651 0.40%
2022-10-17 0 5.020 5.030 5.060 4.900 5.050 195,002 963,144 4.9391 3.955 3.963 3.987 3.860 3.979 247,511 3.8913 2.87%
2022-10-14 0 4.880 4.880 4.950 4.880 5.130 1,316,000 6,591,620 5.0088 3.845 3.845 3.900 3.845 4.042 1,670,368 3.9462 -0.61%
2022-10-13 0 4.910 4.780 4.920 4.740 4.910 472,000 2,262,430 4.7933 3.868 3.766 3.876 3.734 3.868 599,099 3.7764 2.08%
2022-10-12 0 4.810 4.780 4.810 4.630 4.860 389,000 1,849,705 4.7550 3.790 3.766 3.790 3.648 3.829 493,749 3.7462 3.00%
2022-10-11 0 4.670 4.670 4.700 4.650 4.950 621,000 2,924,715 4.7097 3.679 3.679 3.703 3.664 3.900 788,221 3.7105 -1.06%
2022-10-10 0 4.720 4.680 4.710 4.680 4.980 340,000 1,620,360 4.7658 3.719 3.687 3.711 3.687 3.923 431,554 3.7547 -4.07%
2022-10-07 0 4.920 4.870 4.920 4.850 5.030 529,000 2,613,215 4.9399 3.876 3.837 3.876 3.821 3.963 671,447 3.8919 -2.77%
2022-10-06 0 5.060 5.040 5.060 4.980 5.220 1,040,000 5,263,720 5.0613 3.987 3.971 3.987 3.923 4.113 1,320,048 3.9875 0.00%
2022-10-05 0 5.060 4.980 5.060 4.840 5.060 818,000 4,072,080 4.9781 3.987 3.923 3.987 3.813 3.987 1,038,268 3.9220 6.75%
2022-10-03 0 4.740 4.710 4.740 4.730 4.950 288,002 1,377,049 4.7814 3.734 3.711 3.734 3.727 3.900 365,554 3.7670 -2.67%
2022-09-30 0 4.870 4.760 4.870 4.690 4.940 552,324 2,651,344 4.8003 3.837 3.750 3.837 3.695 3.892 701,052 3.7820 2.96%
2022-09-29 0 4.730 4.680 4.740 4.670 5.000 701,012 3,307,847 4.7187 3.727 3.687 3.734 3.679 3.939 889,778 3.7176 -1.46%
2022-09-28 0 4.800 4.740 4.800 4.730 4.910 165,004 795,139 4.8189 3.782 3.734 3.782 3.727 3.868 209,436 3.7966 -1.03%
2022-09-27 0 4.850 4.780 4.850 4.720 4.880 590,996 2,835,921 4.7985 3.821 3.766 3.821 3.719 3.845 750,137 3.7805 1.89%
2022-09-26 0 4.760 4.750 4.840 4.690 4.900 756,655 3,616,466 4.7795 3.750 3.742 3.813 3.695 3.860 960,404 3.7656 -1.24%
2022-09-23 0 4.820 4.820 4.850 4.810 4.930 248,000 1,209,518 4.8771 3.797 3.797 3.821 3.790 3.884 314,781 3.8424 -1.83%
2022-09-22 0 4.910 4.870 4.910 4.840 4.960 325,000 1,590,380 4.8935 3.868 3.837 3.868 3.813 3.908 412,515 3.8553 -1.80%
2022-09-21 0 5.000 5.000 5.040 4.980 5.170 481,000 2,421,690 5.0347 3.939 3.939 3.971 3.923 4.073 610,522 3.9666 -3.85%
2022-09-20 0 5.200 5.160 5.220 5.160 5.340 129,000 672,090 5.2100 4.097 4.065 4.113 4.065 4.207 163,737 4.1047 -0.38%
2022-09-19 0 5.220 5.200 5.220 5.180 5.390 439,000 2,320,195 5.2852 4.113 4.097 4.113 4.081 4.247 557,212 4.1639 -2.43%
2022-09-16 0 5.350 5.350 5.430 5.340 5.430 370,000 1,987,140 5.3706 4.215 4.215 4.278 4.207 4.278 469,632 4.2313 -0.93%
2022-09-15 0 5.400 5.400 5.420 5.400 5.500 365,000 1,982,570 5.4317 4.254 4.254 4.270 4.254 4.333 463,286 4.2794 -0.55%
2022-09-14 0 5.430 5.430 5.440 5.430 5.550 223,013 1,222,601 5.4822 4.278 4.278 4.286 4.278 4.373 283,065 4.3192 -1.81%
2022-09-13 0 5.530 5.530 5.600 5.530 5.640 346,000 1,929,930 5.5778 4.357 4.357 4.412 4.357 4.443 439,170 4.3945 -0.27%
2022-09-09 0 5.670 5.660 5.700 5.630 5.760 240,000 1,362,700 5.6779 4.369 4.361 4.392 4.338 4.438 311,494 4.3747 0.18%
2022-09-08 0 5.660 5.540 5.660 5.510 5.660 233,000 1,297,290 5.5678 4.361 4.268 4.361 4.245 4.361 302,408 4.2899 2.35%
2022-09-07 0 5.530 5.530 5.580 5.520 5.640 597,000 3,323,170 5.5664 4.261 4.261 4.299 4.253 4.346 774,840 4.2888 -2.30%
2022-09-06 0 5.660 5.670 5.730 5.600 5.720 557,000 3,151,300 5.6576 4.361 4.369 4.415 4.315 4.407 722,925 4.3591 -1.05%
2022-09-05 0 5.720 5.720 5.780 5.720 5.870 301,000 1,733,160 5.7580 4.407 4.407 4.453 4.407 4.523 390,665 4.4364 -2.56%
2022-09-02 0 5.870 5.810 5.870 5.770 5.900 338,000 1,968,870 5.8251 4.523 4.476 4.523 4.446 4.546 438,687 4.4881 0.34%
2022-09-01 0 5.850 5.850 5.880 5.830 5.980 158,000 928,040 5.8737 4.507 4.507 4.530 4.492 4.607 205,067 4.5256 -3.15%
2022-08-31 0 6.040 5.990 6.040 5.850 6.160 584,000 3,522,745 6.0321 4.654 4.615 4.654 4.507 4.746 757,968 4.6476 1.34%
2022-08-30 0 5.960 5.910 5.960 5.850 5.960 217,000 1,278,870 5.8934 4.592 4.554 4.592 4.507 4.592 281,642 4.5408 0.17%
2022-08-29 0 5.950 5.880 5.950 5.790 5.980 168,000 991,470 5.9016 4.584 4.530 4.584 4.461 4.607 218,045 4.5471 1.88%
2022-08-26 0 5.840 5.760 5.840 5.720 5.880 277,000 1,609,840 5.8117 4.500 4.438 4.500 4.407 4.530 359,515 4.4778 1.74%
2022-08-25 0 5.740 5.740 5.760 5.660 5.790 1,142,999 6,532,606 5.7153 4.423 4.423 4.438 4.361 4.461 1,483,487 4.4035 -1.54%
2022-08-24 0 5.830 5.770 5.830 5.760 5.890 444,000 2,587,980 5.8288 4.492 4.446 4.492 4.438 4.538 576,263 4.4910 -0.68%
2022-08-23 0 5.870 5.870 5.930 5.860 5.920 388,000 2,282,530 5.8828 4.523 4.523 4.569 4.515 4.561 503,581 4.5326 -1.01%
2022-08-22 0 5.930 5.930 5.980 5.880 6.050 373,000 2,215,050 5.9385 4.569 4.569 4.607 4.530 4.661 484,113 4.5755 0.17%
2022-08-19 0 5.920 5.920 5.940 5.900 6.050 259,000 1,540,760 5.9489 4.561 4.561 4.577 4.546 4.661 336,153 4.5835 0.00%
2022-08-18 0 5.920 5.910 5.950 5.890 6.120 795,004 4,724,143 5.9423 4.561 4.554 4.584 4.538 4.715 1,031,827 4.5784 -1.50%
2022-08-17 0 6.010 5.990 6.010 5.950 6.120 216,000 1,299,720 6.0172 4.631 4.615 4.631 4.584 4.715 280,344 4.6362 -0.50%
2022-08-16 0 6.040 5.980 6.030 5.990 6.080 162,000 974,681 6.0165 4.654 4.607 4.646 4.615 4.685 210,258 4.6356 0.50%
2022-08-15 0 6.010 6.000 6.010 6.010 6.100 183,000 1,108,669 6.0583 4.631 4.623 4.631 4.631 4.700 237,514 4.6678 -2.28%
2022-08-12 0 6.150 6.160 6.190 5.900 6.230 1,117,999 6,842,593 6.1204 4.738 4.746 4.769 4.546 4.800 1,451,039 4.7156 2.67%
2022-08-11 0 5.990 5.910 5.990 5.880 5.990 162,000 960,320 5.9279 4.615 4.554 4.615 4.530 4.615 210,258 4.5673 2.04%
2022-08-10 0 5.870 5.860 5.900 5.840 5.990 365,000 2,145,240 5.8774 4.523 4.515 4.546 4.500 4.615 473,730 4.5284 -3.93%
2022-08-09 0 6.110 6.020 6.110 6.000 6.140 353,000 2,136,380 6.0521 4.708 4.638 4.708 4.623 4.731 458,155 4.6630 0.49%
2022-08-08 0 6.080 6.050 6.080 6.000 6.230 484,000 2,928,450 6.0505 4.685 4.661 4.685 4.623 4.800 628,179 4.6618 -1.46%
2022-08-05 0 6.170 6.100 6.180 6.070 6.240 415,000 2,545,530 6.1338 4.754 4.700 4.762 4.677 4.808 538,624 4.7260 -0.96%
2022-08-04 0 6.230 6.190 6.230 6.120 6.270 516,000 3,207,829 6.2167 4.800 4.769 4.800 4.715 4.831 669,711 4.7899 2.98%
2022-08-03 0 6.050 6.020 6.050 5.900 6.080 621,369 3,737,246 6.0145 4.661 4.638 4.661 4.546 4.685 806,468 4.6341 2.54%
2022-08-02 0 5.900 5.900 5.920 5.850 5.980 835,000 4,939,140 5.9151 4.546 4.546 4.561 4.507 4.607 1,083,738 4.5575 -0.84%
2022-08-01 0 5.950 5.940 6.040 5.940 6.260 457,000 2,774,850 6.0719 4.584 4.577 4.654 4.577 4.823 593,136 4.6783 -4.80%
2022-07-29 0 6.250 6.250 6.310 6.140 6.430 3,242,000 20,514,440 6.3277 4.816 4.816 4.862 4.731 4.954 4,207,758 4.8754 1.79%
2022-07-28 0 6.140 6.140 6.150 5.920 6.180 1,705,000 10,391,335 6.0946 4.731 4.731 4.738 4.561 4.762 2,212,902 4.6958 3.19%
2022-07-27 0 5.950 5.950 5.960 5.830 6.110 3,328,000 19,868,515 5.9701 4.584 4.584 4.592 4.492 4.708 4,319,377 4.5999 1.36%
2022-07-26 0 5.870 5.860 5.870 5.810 5.990 739,000 4,341,910 5.8754 4.523 4.515 4.523 4.476 4.615 959,140 4.5269 -1.18%
2022-07-25 0 5.940 5.910 5.940 5.900 6.040 606,500 3,603,530 5.9415 4.577 4.554 4.577 4.546 4.654 787,170 4.5778 -0.67%
2022-07-22 0 5.980 5.980 6.000 5.920 6.200 700,000 4,209,900 6.0141 4.607 4.607 4.623 4.561 4.777 908,523 4.6338 -1.97%
2022-07-21 0 6.100 6.060 6.100 6.030 6.410 1,113,999 6,971,426 6.2580 4.700 4.669 4.700 4.646 4.939 1,445,848 4.8217 -4.39%
2022-07-20 0 6.380 6.370 6.390 6.280 6.480 521,965 3,338,394 6.3958 4.916 4.908 4.923 4.839 4.993 677,453 4.9279 2.08%
2022-07-19 0 6.250 6.210 6.250 6.200 6.380 438,000 2,738,720 6.2528 4.816 4.785 4.816 4.777 4.916 568,476 4.8177 -1.57%
2022-07-18 0 6.350 6.310 6.350 6.230 6.380 406,000 2,566,070 6.3204 4.893 4.862 4.893 4.800 4.916 526,943 4.8697 1.11%
2022-07-15 0 6.280 6.240 6.280 6.210 6.660 1,013,000 6,434,145 6.3516 4.839 4.808 4.839 4.785 5.131 1,314,762 4.8938 -3.68%
2022-07-14 0 6.520 6.490 6.530 6.500 6.840 2,573,000 17,207,920 6.6879 5.024 5.000 5.031 5.008 5.270 3,339,470 5.1529 -3.69%
2022-07-13 0 6.770 6.770 6.780 6.700 6.840 1,518,000 10,245,426 6.7493 5.216 5.216 5.224 5.162 5.270 1,970,196 5.2002 -0.29%
2022-07-12 0 6.790 6.760 6.790 6.680 6.910 2,230,000 15,084,410 6.7643 5.232 5.208 5.232 5.147 5.324 2,894,294 5.2118 -0.44%
2022-07-11 0 6.820 6.790 6.820 6.620 7.020 4,604,000 31,397,210 6.8196 5.255 5.232 5.255 5.101 5.409 5,975,484 5.2543 2.71%
2022-07-08 0 6.640 6.600 6.640 6.580 6.680 416,000 2,757,325 6.6282 5.116 5.085 5.116 5.070 5.147 539,922 5.1069 0.91%
2022-07-07 0 6.580 6.560 6.580 6.510 6.690 301,000 1,990,545 6.6131 5.070 5.054 5.070 5.016 5.155 390,665 5.0953 -0.60%
2022-07-06 0 6.620 6.580 6.620 6.520 6.680 416,000 2,747,870 6.6055 5.101 5.070 5.101 5.024 5.147 539,922 5.0894 0.00%
2022-07-05 0 6.620 6.590 6.620 6.590 6.690 1,023,000 6,761,180 6.6092 5.101 5.077 5.101 5.077 5.155 1,327,741 5.0922 0.46%
2022-07-04 0 6.590 6.580 6.610 6.570 6.730 605,999 4,022,673 6.6381 5.077 5.070 5.093 5.062 5.185 786,520 5.1145 -1.79%
2022-06-30 0 6.710 6.710 6.740 6.690 7.000 2,176,000 15,062,110 6.9219 5.170 5.170 5.193 5.155 5.393 2,824,208 5.3332 -2.75%
2022-06-29 0 6.900 6.850 6.900 6.670 6.940 1,485,000 10,162,135 6.8432 5.316 5.278 5.316 5.139 5.347 1,927,366 5.2726 3.14%
2022-06-28 0 6.690 6.690 6.700 6.380 6.900 1,757,000 11,616,280 6.6114 5.155 5.155 5.162 4.916 5.316 2,280,392 5.0940 2.14%
2022-06-27 0 6.550 6.550 6.590 6.380 6.740 2,523,000 16,601,893 6.5802 5.047 5.047 5.077 4.916 5.193 3,274,576 5.0699 1.87%
2022-06-24 0 6.430 6.430 6.460 6.400 6.700 1,783,006 11,794,120 6.6147 4.954 4.954 4.977 4.931 5.162 2,314,145 5.0965 -2.87%
2022-06-23 0 6.620 6.550 6.620 6.480 6.630 560,000 3,684,090 6.5787 5.101 5.047 5.101 4.993 5.108 726,818 5.0688 1.38%
2022-06-22 0 6.530 6.450 6.530 6.250 6.570 1,357,999 8,633,963 6.3579 5.031 4.970 5.031 4.816 5.062 1,762,533 4.8986 2.51%
2022-06-21 0 6.370 6.370 6.490 6.370 6.600 1,312,000 8,593,189 6.5497 4.908 4.908 5.000 4.908 5.085 1,702,831 5.0464 -2.30%
2022-06-20 0 6.520 6.430 6.520 6.210 6.560 2,270,000 14,475,420 6.3768 5.024 4.954 5.024 4.785 5.054 2,946,209 4.9132 4.82%
2022-06-17 0 6.220 6.000 6.220 6.060 6.330 394,000 2,444,720 6.2049 4.792 4.623 4.792 4.669 4.877 511,369 4.7807 2.64%
2022-06-16 0 6.060 6.000 6.060 5.900 6.090 612,000 3,681,265 6.0151 4.669 4.623 4.669 4.546 4.692 794,308 4.6346 2.36%
2022-06-15 0 5.920 5.900 5.920 5.800 5.950 880,000 5,201,810 5.9111 4.561 4.546 4.561 4.469 4.584 1,142,143 4.5544 2.07%
2022-06-14 0 5.800 5.800 5.850 5.760 5.830 26,000 151,120 5.8123 4.469 4.469 4.507 4.438 4.492 33,745 4.4783 -0.17%
2022-06-13 0 5.810 5.800 5.810 5.810 6.000 173,000 1,007,575 5.8241 4.476 4.469 4.476 4.476 4.623 224,535 4.4874 0.00%
2022-06-10 0 5.810 5.790 5.810 5.770 5.850 33,000 191,410 5.8003 4.476 4.461 4.476 4.446 4.507 42,830 4.4690 -0.68%
2022-06-09 0 5.850 5.850 5.880 5.850 5.930 58,000 339,950 5.8612 4.507 4.507 4.530 4.507 4.569 75,278 4.5160 -0.85%
2022-06-08 0 5.900 5.860 5.900 5.750 5.900 158,151 926,399 5.8577 4.546 4.515 4.546 4.430 4.546 205,263 4.5132 1.90%
2022-06-07 0 5.790 5.780 5.840 5.790 5.810 90,000 521,860 5.7984 4.461 4.453 4.500 4.461 4.476 116,810 4.4676 -0.34%
2022-06-06 0 5.810 5.810 5.820 5.730 5.890 160,000 933,390 5.8337 4.476 4.476 4.484 4.415 4.538 207,662 4.4947 -1.19%
2022-06-02 0 5.880 5.880 5.900 5.810 6.030 1,062,000 6,291,720 5.9244 4.530 4.530 4.546 4.476 4.646 1,378,359 4.5646 0.00%
2022-06-01 0 5.880 5.880 5.960 5.830 5.940 127,000 749,440 5.9011 4.530 4.530 4.592 4.492 4.577 164,832 4.5467 -0.34%
2022-05-31 0 5.900 5.890 5.900 5.790 6.100 1,433,000 8,539,260 5.9590 4.546 4.538 4.546 4.461 4.700 1,859,876 4.5913 0.85%
2022-05-30 0 5.850 5.820 5.860 5.730 5.890 51,000 298,440 5.8518 4.507 4.484 4.515 4.415 4.538 66,192 4.5087 -0.68%
2022-05-27 0 5.890 5.810 5.880 5.710 5.910 1,394,000 8,114,510 5.8210 4.538 4.476 4.530 4.399 4.554 1,809,258 4.4850 3.33%
2022-05-26 0 5.700 5.700 5.710 5.700 6.000 679,000 3,988,640 5.8743 4.392 4.392 4.399 4.392 4.623 881,267 4.5260 -3.72%
2022-05-25 0 5.920 5.920 6.050 5.910 6.210 1,134,000 6,884,135 6.0707 4.561 4.561 4.661 4.554 4.785 1,471,807 4.6773 0.85%
2022-05-24 0 5.870 5.870 5.900 5.850 5.930 107,000 631,080 5.8979 4.523 4.523 4.546 4.507 4.569 138,874 4.5443 -1.01%
2022-05-23 0 5.930 5.920 6.010 5.930 6.000 192,000 1,147,200 5.9750 4.569 4.561 4.631 4.569 4.623 249,195 4.6036 -1.33%
2022-05-20 0 6.010 5.960 6.010 5.910 6.100 269,000 1,625,370 6.0423 4.631 4.592 4.631 4.554 4.700 349,132 4.6555 2.04%
2022-05-19 0 5.890 5.890 5.900 5.810 6.040 665,000 3,952,630 5.9438 4.538 4.538 4.546 4.476 4.654 863,097 4.5796 -0.67%
2022-05-18 0 5.930 5.930 6.010 5.930 6.110 193,000 1,158,210 6.0011 4.569 4.569 4.631 4.569 4.708 250,493 4.6237 -1.50%
2022-05-17 0 6.020 6.020 6.060 5.720 6.060 683,000 4,053,310 5.9346 4.638 4.638 4.669 4.407 4.669 886,459 4.5725 2.91%
2022-05-16 0 5.850 5.740 5.960 5.560 6.060 532,000 3,100,490 5.8280 4.507 4.423 4.592 4.284 4.669 690,477 4.4904 2.45%
2022-05-13 0 5.710 5.580 5.730 5.530 5.710 149,000 833,550 5.5943 4.399 4.299 4.415 4.261 4.399 193,386 4.3103 3.63%
2022-05-12 0 5.510 5.510 5.550 5.510 5.680 187,000 1,044,240 5.5842 4.245 4.245 4.276 4.245 4.376 242,705 4.3025 0.00%
2022-05-11 0 5.510 5.500 5.600 5.500 5.650 325,863 1,812,222 5.5613 4.245 4.238 4.315 4.238 4.353 422,934 4.2849 -1.61%
2022-05-10 0 5.600 5.550 5.600 5.550 5.700 290,319 1,624,294 5.5949 4.315 4.276 4.315 4.276 4.392 376,802 4.3107 -2.27%
2022-05-06 0 5.730 5.730 5.750 5.710 5.820 42,000 242,130 5.7650 4.415 4.415 4.430 4.399 4.484 54,511 4.4418 -1.38%
2022-05-05 0 5.810 5.810 5.850 5.810 5.910 170,000 993,410 5.8436 4.476 4.476 4.507 4.476 4.554 220,641 4.5024 -1.02%
2022-05-04 0 5.870 5.850 5.900 5.870 6.060 111,000 656,680 5.9160 4.523 4.507 4.546 4.523 4.669 144,066 4.5582 -0.84%
2022-05-03 0 5.920 5.920 5.970 5.920 6.120 129,000 769,049 5.9616 4.561 4.561 4.600 4.561 4.715 167,428 4.5933 -4.24%
2022-04-29 0 6.440 6.360 6.440 6.300 6.500 1,345,000 8,617,500 6.4071 4.763 4.704 4.763 4.660 4.807 1,818,515 4.7388 1.42%
2022-04-28 0 6.350 6.190 6.350 6.090 6.350 193,000 1,201,720 6.2265 4.697 4.578 4.697 4.504 4.697 260,947 4.6052 4.44%
2022-04-27 0 6.080 5.910 6.080 5.850 6.200 429,000 2,601,750 6.0647 4.497 4.371 4.497 4.327 4.586 580,032 4.4855 4.83%
2022-04-26 0 5.800 5.800 5.890 5.700 5.970 394,006 2,293,394 5.8207 4.290 4.290 4.356 4.216 4.415 532,718 4.3051 1.75%
2022-04-25 0 5.700 5.700 5.810 5.660 6.020 668,000 3,879,450 5.8076 4.216 4.216 4.297 4.186 4.452 903,173 4.2954 -6.56%
2022-04-22 0 6.100 6.050 6.100 6.020 6.110 78,005 473,859 6.0747 4.512 4.475 4.512 4.452 4.519 105,467 4.4930 -0.33%
2022-04-21 0 6.120 6.120 6.180 6.090 6.200 227,502 1,393,297 6.1243 4.526 4.526 4.571 4.504 4.586 307,595 4.5296 -0.65%
2022-04-20 0 6.160 6.160 6.190 6.100 6.310 237,502 1,465,452 6.1703 4.556 4.556 4.578 4.512 4.667 321,116 4.5636 -0.96%
2022-04-19 0 6.220 6.220 6.260 6.160 6.250 208,003 1,291,758 6.2103 4.600 4.600 4.630 4.556 4.623 281,232 4.5932 0.97%
2022-04-14 0 6.160 6.140 6.160 6.130 6.300 186,000 1,164,770 6.2622 4.556 4.541 4.556 4.534 4.660 251,482 4.6316 1.82%
2022-04-13 0 6.050 6.050 6.090 6.030 6.100 357,000 2,165,010 6.0645 4.475 4.475 4.504 4.460 4.512 482,684 4.4854 -1.14%
2022-04-12 0 6.120 6.120 6.150 6.040 6.140 313,000 1,910,480 6.1038 4.526 4.526 4.549 4.467 4.541 423,193 4.5144 -0.49%
2022-04-11 0 6.150 6.150 6.170 6.100 6.190 354,251 2,174,966 6.1396 4.549 4.549 4.563 4.512 4.578 478,967 4.5410 -0.81%
2022-04-08 0 6.200 6.200 6.220 6.180 6.350 647,000 4,056,452 6.2696 4.586 4.586 4.600 4.571 4.697 874,780 4.6371 -0.96%
2022-04-07 0 6.260 6.140 6.270 6.100 6.390 323,865 2,037,008 6.2897 4.630 4.541 4.637 4.512 4.726 437,884 4.6519 -2.49%
2022-04-06 0 6.420 6.420 6.450 6.390 6.510 83,000 535,470 6.4514 4.748 4.748 4.771 4.726 4.815 112,221 4.7716 0.31%
2022-04-04 0 6.400 6.400 6.420 6.400 6.580 137,000 883,675 6.4502 4.734 4.734 4.748 4.734 4.867 185,232 4.7706 0.16%
2022-04-01 0 6.390 6.350 6.390 6.210 6.420 109,000 689,310 6.3239 4.726 4.697 4.726 4.593 4.748 147,374 4.6773 1.91%
2022-03-31 0 6.270 6.270 6.280 6.210 6.490 856,000 5,452,980 6.3703 4.637 4.637 4.645 4.593 4.800 1,157,360 4.7116 -0.95%
2022-03-30 0 6.330 6.330 6.370 6.310 6.620 763,358 4,890,043 6.4060 4.682 4.682 4.711 4.667 4.896 1,032,103 4.7379 -2.62%
2022-03-29 0 6.500 6.500 6.540 6.410 6.550 360,000 2,329,810 6.4717 4.807 4.807 4.837 4.741 4.844 486,740 4.7866 -1.07%
2022-03-28 0 6.570 6.390 6.580 6.270 6.600 1,225,000 7,900,673 6.4495 4.859 4.726 4.867 4.637 4.881 1,656,268 4.7702 1.70%
2022-03-25 0 6.460 6.360 6.460 6.260 6.490 228,343 1,452,675 6.3618 4.778 4.704 4.778 4.630 4.800 308,732 4.7053 4.36%
2022-03-24 0 6.190 6.190 6.300 6.190 6.290 805,000 5,041,445 6.2627 4.578 4.578 4.660 4.578 4.652 1,088,405 4.6320 -1.28%
2022-03-23 0 6.270 6.270 6.290 6.210 6.300 246,657 1,544,525 6.2618 4.637 4.637 4.652 4.593 4.660 333,494 4.6313 0.80%
2022-03-22 0 6.220 6.210 6.220 6.170 6.450 264,000 1,651,395 6.2553 4.600 4.593 4.600 4.563 4.771 356,943 4.6265 -3.57%
2022-03-21 0 6.450 6.300 6.450 6.230 6.450 207,000 1,311,065 6.3336 4.771 4.660 4.771 4.608 4.771 279,876 4.6845 5.91%
2022-03-18 0 6.090 6.070 6.090 6.090 6.360 464,000 2,869,697 6.1847 4.504 4.489 4.504 4.504 4.704 627,354 4.5743 -2.72%
2022-03-17 0 6.260 6.270 6.300 6.200 6.390 343,700 2,154,390 6.2682 4.630 4.637 4.660 4.586 4.726 464,702 4.6361 3.64%
2022-03-16 0 6.040 5.990 6.050 5.830 6.120 282,000 1,688,878 5.9889 4.467 4.430 4.475 4.312 4.526 381,280 4.4295 1.51%
2022-03-15 0 5.950 5.850 5.950 5.800 6.060 1,372,000 8,151,992 5.9417 4.401 4.327 4.401 4.290 4.482 1,855,021 4.3946 0.68%
2022-03-14 0 5.910 5.900 6.000 5.850 6.070 213,000 1,274,970 5.9858 4.371 4.364 4.438 4.327 4.489 287,988 4.4272 -3.11%
2022-03-11 0 6.100 6.010 6.100 5.980 6.150 103,000 620,265 6.0220 4.512 4.445 4.512 4.423 4.549 139,262 4.4540 1.16%
2022-03-10 0 6.030 6.030 6.070 6.020 6.120 237,000 1,437,837 6.0668 4.460 4.460 4.489 4.452 4.526 320,437 4.4871 0.50%
2022-03-09 0 6.000 5.920 6.000 5.840 6.090 406,000 2,410,713 5.9377 4.438 4.379 4.438 4.319 4.504 548,935 4.3916 -0.66%
2022-03-08 0 6.040 6.040 6.100 5.990 6.220 206,000 1,242,350 6.0308 4.467 4.467 4.512 4.430 4.600 278,524 4.4605 -0.98%
2022-03-07 0 6.100 6.100 6.250 6.080 6.260 129,000 794,729 6.1607 4.512 4.512 4.623 4.497 4.630 174,415 4.5565 -2.71%
2022-03-04 0 6.270 6.270 6.350 6.220 6.570 1,060,000 6,770,340 6.3871 4.637 4.637 4.697 4.600 4.859 1,433,179 4.7240 1.29%
2022-03-03 0 6.190 6.100 6.190 5.900 6.220 408,000 2,468,877 6.0512 4.578 4.512 4.578 4.364 4.600 551,639 4.4755 2.31%
2022-03-02 0 6.050 6.050 6.070 6.030 6.130 73,180 444,722 6.0771 4.475 4.475 4.489 4.460 4.534 98,943 4.4947 -1.79%
2022-03-01 0 6.160 6.150 6.170 6.110 6.250 131,000 808,420 6.1711 4.556 4.549 4.563 4.519 4.623 177,119 4.5643 -3.75%
2022-02-28 0 6.400 6.250 6.400 5.900 6.490 578,000 3,580,350 6.1944 4.734 4.623 4.734 4.364 4.800 781,488 4.5815 7.56%
2022-02-25 0 5.950 5.950 6.020 5.870 6.180 73,000 437,685 5.9957 4.401 4.401 4.452 4.342 4.571 98,700 4.4345 -1.00%
2022-02-24 0 6.010 5.950 6.010 5.830 6.150 696,820 4,164,044 5.9758 4.445 4.401 4.445 4.312 4.549 942,140 4.4198 0.00%
2022-02-23 0 6.010 6.010 6.080 6.010 6.370 682,000 4,189,990 6.1437 4.445 4.445 4.497 4.445 4.711 922,102 4.5440 -5.35%
2022-02-22 0 6.350 6.340 6.500 6.350 6.540 169,501 1,082,096 6.3840 4.697 4.689 4.807 4.697 4.837 229,175 4.7217 -2.61%
2022-02-21 0 6.520 6.520 6.590 6.520 6.630 114,000 750,240 6.5811 4.822 4.822 4.874 4.822 4.904 154,134 4.8674 -1.66%
2022-02-18 0 6.630 6.620 6.700 6.620 6.630 3,000 19,880 6.6267 4.904 4.896 4.955 4.896 4.904 4,056 4.9012 -0.75%
2022-02-17 0 6.680 6.670 6.700 6.580 6.800 52,000 347,260 6.6781 4.941 4.933 4.955 4.867 5.029 70,307 4.9392 -1.47%
2022-02-16 0 6.780 6.610 6.780 6.570 6.780 178,000 1,186,435 6.6654 5.015 4.889 5.015 4.859 5.015 240,666 4.9298 1.35%
2022-02-15 0 6.690 6.530 6.690 6.580 6.690 46,000 303,660 6.6013 4.948 4.830 4.948 4.867 4.948 62,195 4.8824 1.83%
2022-02-14 0 6.570 6.570 6.590 6.560 6.700 216,000 1,429,500 6.6181 4.859 4.859 4.874 4.852 4.955 292,044 4.8948 -1.50%
2022-02-11 0 6.670 6.660 6.740 6.670 7.000 183,000 1,234,990 6.7486 4.933 4.926 4.985 4.933 5.177 247,426 4.9913 -1.33%
2022-02-10 0 6.760 6.730 6.780 6.670 6.900 48,000 324,950 6.7698 5.000 4.978 5.015 4.933 5.103 64,899 5.0070 -0.88%
2022-02-09 0 6.820 6.710 6.840 6.610 6.820 330,000 2,214,206 6.7097 5.044 4.963 5.059 4.889 5.044 446,178 4.9626 3.02%
2022-02-08 0 6.620 6.620 6.650 6.620 6.760 258,943 1,730,888 6.6844 4.896 4.896 4.918 4.896 5.000 350,105 4.9439 -2.65%
2022-02-07 0 6.800 6.750 6.800 6.760 6.840 92,000 624,540 6.7885 5.029 4.992 5.029 5.000 5.059 124,389 5.0209 0.74%
2022-02-04 0 6.750 6.720 6.880 6.740 6.950 313,000 2,135,820 6.8237 4.992 4.970 5.089 4.985 5.140 423,193 5.0469 -3.57%
2022-01-31 0 7.000 6.920 7.000 6.360 7.070 1,366,000 9,417,410 6.8942 5.177 5.118 5.177 4.704 5.229 1,846,908 5.0990 6.54%
2022-01-28 0 6.570 6.470 6.600 6.120 6.640 1,313,000 8,441,100 6.4289 4.859 4.785 4.881 4.526 4.911 1,775,249 4.7549 1.08%
2022-01-27 0 6.500 6.320 6.500 6.260 6.630 388,000 2,472,070 6.3713 4.807 4.674 4.807 4.630 4.904 524,598 4.7123 -2.26%
2022-01-26 0 6.650 6.570 6.650 6.520 6.700 168,000 1,105,290 6.5791 4.918 4.859 4.918 4.822 4.955 227,145 4.8660 0.76%
2022-01-25 0 6.600 6.550 6.610 6.460 6.740 749,000 4,967,960 6.6328 4.881 4.844 4.889 4.778 4.985 1,012,690 4.9057 -0.75%
2022-01-24 0 6.650 6.650 6.660 6.370 6.700 1,168,000 7,697,855 6.5906 4.918 4.918 4.926 4.711 4.955 1,579,201 4.8745 -0.15%
2022-01-21 0 6.660 6.610 6.660 6.560 6.810 264,198 1,755,569 6.6449 4.926 4.889 4.926 4.852 5.037 357,210 4.9147 -1.91%
2022-01-20 0 6.790 6.760 6.790 6.720 6.800 245,000 1,660,290 6.7767 5.022 5.000 5.022 4.970 5.029 331,254 5.0121 -0.73%
2022-01-19 0 6.840 6.700 6.840 6.680 6.860 466,000 3,156,971 6.7746 5.059 4.955 5.059 4.941 5.074 630,058 5.0106 0.44%
2022-01-18 0 6.810 6.710 6.860 6.700 6.970 242,000 1,665,586 6.8826 5.037 4.963 5.074 4.955 5.155 327,198 5.0905 -0.73%
2022-01-17 0 6.860 6.830 6.860 6.730 6.900 287,000 1,964,010 6.8432 5.074 5.052 5.074 4.978 5.103 388,040 5.0614 0.15%
2022-01-14 0 6.850 6.850 6.860 6.680 6.910 1,189,001 8,069,381 6.7867 5.066 5.066 5.074 4.941 5.111 1,607,596 5.0195 1.18%
2022-01-13 0 6.770 6.760 6.770 6.750 7.050 561,000 3,821,120 6.8113 5.007 5.000 5.007 4.992 5.214 758,503 5.0377 -3.29%
2022-01-12 0 7.000 6.950 7.000 6.740 7.000 375,000 2,572,090 6.8589 5.177 5.140 5.177 4.985 5.177 507,021 5.0729 3.86%
2022-01-11 0 6.740 6.740 6.850 6.730 7.100 390,000 2,679,740 6.8711 4.985 4.985 5.066 4.978 5.251 527,302 5.0820 -4.80%
2022-01-10 0 7.080 7.030 7.080 6.770 7.110 1,886,000 13,267,520 7.0347 5.236 5.199 5.236 5.007 5.259 2,549,977 5.2030 5.36%
2022-01-07 0 6.720 6.650 6.750 6.420 6.750 791,560 5,294,147 6.6882 4.970 4.918 4.992 4.748 4.992 1,070,233 4.9467 1.51%
2022-01-06 0 6.620 6.550 6.630 6.310 6.690 962,000 6,248,570 6.4954 4.896 4.844 4.904 4.667 4.948 1,300,678 4.8041 0.91%
2022-01-05 0 6.560 6.470 6.560 6.370 6.700 905,000 5,886,470 6.5044 4.852 4.785 4.852 4.711 4.955 1,223,611 4.8107 -2.09%
2022-01-04 0 6.700 6.600 6.700 6.600 6.810 984,000 6,629,620 6.7374 4.955 4.881 4.955 4.881 5.037 1,330,423 4.9831 -1.90%
2022-01-03 0 6.830 6.640 6.830 6.570 6.950 1,387,000 9,370,885 6.7562 5.052 4.911 5.052 4.859 5.140 1,875,301 4.9970 -0.87%
2021-12-31 0 6.890 6.850 6.890 6.040 6.970 3,250,330 21,381,855 6.5784 5.096 5.066 5.096 4.467 5.155 4,394,628 4.8655 13.14%
2021-12-30 0 6.090 6.000 6.090 5.940 6.130 1,355,600 8,179,260 6.0337 4.504 4.438 4.504 4.393 4.534 1,832,847 4.4626 1.50%
2021-12-29 0 6.000 5.950 6.000 5.600 6.000 3,631,000 21,391,386 5.8913 4.438 4.401 4.438 4.142 4.438 4,909,315 4.3573 1.52%
2021-12-28 0 5.910 5.860 5.910 5.550 6.300 7,466,000 43,464,710 5.8217 4.371 4.334 4.371 4.105 4.660 10,094,449 4.3058 -19.70%
2021-12-24 0 7.360 7.320 7.360 7.280 7.390 59,000 433,470 7.3469 5.444 5.414 5.444 5.384 5.466 79,771 5.4339 1.10%
2021-12-23 0 7.280 7.280 7.300 7.150 7.320 354,000 2,568,400 7.2554 5.384 5.384 5.399 5.288 5.414 478,628 5.3662 2.25%
2021-12-22 0 7.120 7.110 7.120 7.050 7.190 287,000 2,040,860 7.1110 5.266 5.259 5.266 5.214 5.318 388,040 5.2594 2.30%
2021-12-21 0 6.960 6.950 6.960 6.910 7.040 285,000 1,988,850 6.9784 5.148 5.140 5.148 5.111 5.207 385,336 5.1613 1.46%
2021-12-20 0 6.860 6.850 6.860 6.770 6.910 379,000 2,590,760 6.8358 5.074 5.066 5.074 5.007 5.111 512,429 5.0558 -0.44%
2021-12-17 0 6.890 6.890 6.960 6.830 6.960 216,000 1,491,509 6.9051 5.096 5.096 5.148 5.052 5.148 292,044 5.1071 -0.58%
2021-12-16 0 6.930 6.860 6.930 6.690 6.970 334,000 2,276,630 6.8163 5.126 5.074 5.126 4.948 5.155 451,587 5.0414 3.59%
2021-12-15 0 6.690 6.690 6.700 6.670 6.800 356,000 2,391,190 6.7168 4.948 4.948 4.955 4.933 5.029 481,332 4.9679 -0.89%
2021-12-14 0 6.750 6.750 6.780 6.730 6.860 632,000 4,289,800 6.7877 4.992 4.992 5.015 4.978 5.074 854,499 5.0202 -1.75%
2021-12-13 0 6.870 6.870 6.880 6.860 6.890 189,000 1,298,890 6.8724 5.081 5.081 5.089 5.074 5.096 255,539 5.0830 0.00%
2021-12-10 0 6.870 6.800 6.870 6.790 6.890 783,000 5,341,780 6.8222 5.081 5.029 5.081 5.022 5.096 1,058,660 5.0458 -0.87%
2021-12-09 0 6.930 6.930 6.950 6.900 7.040 223,000 1,554,030 6.9687 5.126 5.126 5.140 5.103 5.207 301,508 5.1542 0.14%
2021-12-08 0 6.920 6.920 6.960 6.920 7.020 224,000 1,558,520 6.9577 5.118 5.118 5.148 5.118 5.192 302,861 5.1460 0.00%
2021-12-07 0 6.920 6.920 6.970 6.860 7.000 227,643 1,572,788 6.9090 5.118 5.118 5.155 5.074 5.177 307,786 5.1100 0.44%
2021-12-06 0 6.890 6.890 7.010 6.870 7.080 410,000 2,850,220 6.9518 5.096 5.096 5.185 5.081 5.236 554,343 5.1416 -3.09%
2021-12-03 0 7.110 6.980 7.120 6.950 7.110 642,000 4,497,280 7.0051 5.259 5.163 5.266 5.140 5.259 868,020 5.1811 0.14%
2021-12-02 0 7.100 7.030 7.100 7.010 7.190 393,000 2,776,170 7.0640 5.251 5.199 5.251 5.185 5.318 531,358 5.2247 1.14%
2021-12-01 0 7.020 7.020 7.080 6.990 7.080 322,000 2,264,123 7.0314 5.192 5.192 5.236 5.170 5.236 435,362 5.2006 -1.96%
2021-11-30 0 7.160 7.120 7.160 6.930 7.190 927,000 6,547,186 7.0628 5.296 5.266 5.296 5.126 5.318 1,253,356 5.2237 0.56%
2021-11-29 0 7.120 7.090 7.120 7.030 7.120 238,000 1,682,400 7.0689 5.266 5.244 5.266 5.199 5.266 321,789 5.2283 0.56%
2021-11-26 0 7.080 7.080 7.170 7.070 7.250 460,000 3,288,820 7.1496 5.236 5.236 5.303 5.229 5.362 621,946 5.2880 -1.80%
2021-11-25 0 7.210 7.200 7.210 7.180 7.230 388,000 2,794,360 7.2020 5.333 5.325 5.333 5.310 5.347 524,598 5.3267 0.14%
2021-11-24 0 7.200 7.170 7.200 7.170 7.280 138,621 999,575 7.2108 5.325 5.303 5.325 5.303 5.384 187,423 5.3332 0.14%
2021-11-23 0 7.190 7.190 7.230 7.110 7.220 433,000 3,101,960 7.1639 5.318 5.318 5.347 5.259 5.340 585,440 5.2985 -0.69%
2021-11-22 0 7.240 7.240 7.280 7.200 7.320 182,000 1,321,450 7.2607 5.355 5.355 5.384 5.325 5.414 246,074 5.3701 0.56%
2021-11-19 0 7.200 7.200 7.210 7.080 7.230 293,000 2,091,888 7.1395 5.325 5.325 5.333 5.236 5.347 396,152 5.2805 -0.28%
2021-11-18 0 7.220 7.220 7.240 7.220 7.300 138,000 1,001,730 7.2589 5.340 5.340 5.355 5.340 5.399 186,584 5.3688 -0.69%
2021-11-17 0 7.270 7.270 7.350 7.180 7.470 619,902 4,498,421 7.2567 5.377 5.377 5.436 5.310 5.525 838,142 5.3671 0.14%
2021-11-16 0 7.260 7.260 7.280 7.230 7.300 176,000 1,282,455 7.2867 5.370 5.370 5.384 5.347 5.399 237,962 5.3893 -0.27%
2021-11-15 0 7.280 7.260 7.350 7.230 7.550 284,000 2,077,410 7.3148 5.384 5.370 5.436 5.347 5.584 383,984 5.4101 -2.41%
2021-11-12 0 7.460 7.460 7.480 7.460 7.600 677,000 5,089,670 7.5180 5.518 5.518 5.532 5.518 5.621 915,342 5.5604 -0.53%
2021-11-11 0 7.500 7.500 7.530 7.500 7.590 204,000 1,534,605 7.5226 5.547 5.547 5.569 5.547 5.614 275,819 5.5638 -1.19%
2021-11-10 0 7.590 7.590 7.600 7.530 7.650 333,000 2,527,670 7.5906 5.614 5.614 5.621 5.569 5.658 450,235 5.6141 0.53%
2021-11-09 0 7.550 7.550 7.590 7.530 7.610 180,000 1,362,295 7.5683 5.584 5.584 5.614 5.569 5.628 243,370 5.5976 -0.13%
2021-11-08 0 7.560 7.550 7.560 7.500 7.660 370,000 2,796,480 7.5581 5.591 5.584 5.591 5.547 5.665 500,261 5.5900 1.34%
2021-11-05 0 7.460 7.460 7.520 7.460 7.690 585,000 4,445,734 7.5995 5.518 5.518 5.562 5.518 5.688 790,953 5.6207 -0.80%
2021-11-04 0 7.520 7.520 7.550 7.450 7.550 319,000 2,390,431 7.4935 5.562 5.562 5.584 5.510 5.584 431,306 5.5423 -0.53%
2021-11-03 0 7.560 7.470 7.560 7.320 7.560 296,000 2,198,340 7.4268 5.591 5.525 5.591 5.414 5.591 400,209 5.4930 1.75%
2021-11-02 0 7.430 7.410 7.490 7.380 7.560 577,000 4,317,240 7.4822 5.495 5.481 5.540 5.458 5.591 780,136 5.5340 -1.07%
2021-11-01 0 7.510 7.510 7.560 7.350 7.550 421,000 3,144,400 7.4689 5.555 5.555 5.591 5.436 5.584 569,216 5.5241 0.13%
2021-10-29 0 7.500 7.500 7.540 7.330 7.600 700,000 5,246,780 7.4954 5.547 5.547 5.577 5.421 5.621 946,439 5.5437 1.49%
2021-10-28 0 7.390 7.390 7.400 7.200 7.420 972,798 7,108,498 7.3073 5.466 5.466 5.473 5.325 5.488 1,315,277 5.4046 3.36%
2021-10-27 0 7.150 7.150 7.230 7.150 7.300 857,000 6,182,067 7.2136 5.288 5.288 5.347 5.288 5.399 1,158,712 5.3353 0.42%
2021-10-26 0 7.120 7.120 7.160 7.100 7.190 340,000 2,428,109 7.1415 5.266 5.266 5.296 5.251 5.318 459,699 5.2820 0.28%
2021-10-25 0 7.100 7.100 7.150 7.100 7.280 547,000 3,918,072 7.1628 5.251 5.251 5.288 5.251 5.384 739,575 5.2977 -1.39%
2021-10-22 0 7.200 7.200 7.260 7.150 7.310 322,000 2,320,660 7.2070 5.325 5.325 5.370 5.288 5.407 435,362 5.3304 -0.41%
2021-10-21 0 7.230 7.180 7.270 7.100 7.520 522,000 3,783,200 7.2475 5.347 5.310 5.377 5.251 5.562 705,773 5.3604 -1.50%
2021-10-20 0 7.340 7.300 7.320 7.270 7.460 682,233 5,026,531 7.3678 5.429 5.399 5.414 5.377 5.518 922,417 5.4493 0.82%
2021-10-19 0 7.280 7.250 7.280 7.110 7.310 226,000 1,640,060 7.2569 5.384 5.362 5.384 5.259 5.407 305,565 5.3673 2.54%
2021-10-18 0 7.100 7.100 7.110 6.980 7.310 930,000 6,576,430 7.0714 5.251 5.251 5.259 5.163 5.407 1,257,412 5.2301 -2.61%
2021-10-15 0 7.290 7.280 7.320 7.150 7.320 649,000 4,712,830 7.2617 5.392 5.384 5.414 5.288 5.414 877,484 5.3708 1.11%
2021-10-12 0 7.210 7.210 7.250 7.150 7.300 298,000 2,149,565 7.2133 5.333 5.333 5.362 5.288 5.399 402,913 5.3351 -0.41%
2021-10-11 0 7.240 7.210 7.240 7.090 7.240 320,000 2,290,530 7.1579 5.355 5.333 5.355 5.244 5.355 432,658 5.2941 2.84%
2021-10-08 0 7.040 7.040 7.130 7.010 7.310 1,492,256 10,564,787 7.0797 5.207 5.207 5.273 5.185 5.407 2,017,613 5.2363 -2.90%
2021-10-07 0 7.250 7.200 7.250 7.190 7.380 982,400 7,113,636 7.2411 5.362 5.325 5.362 5.318 5.458 1,328,260 5.3556 0.83%
2021-10-06 0 7.190 7.150 7.200 7.120 7.290 616,000 4,418,225 7.1724 5.318 5.288 5.325 5.266 5.392 832,866 5.3048 -3.49%
2021-10-05 0 7.450 7.350 7.450 7.180 7.450 342,000 2,498,768 7.3063 5.510 5.436 5.510 5.310 5.510 462,403 5.4039 0.95%
2021-10-04 0 7.380 7.380 7.400 7.150 7.590 419,000 3,060,730 7.3048 5.458 5.458 5.473 5.288 5.614 566,511 5.4028 -0.27%
2021-09-30 0 7.400 7.400 7.440 7.150 7.400 897,000 6,511,170 7.2588 5.473 5.473 5.503 5.288 5.473 1,212,794 5.3687 3.35%
2021-09-29 0 7.160 7.160 7.170 7.000 7.400 2,001,000 14,202,795 7.0978 5.296 5.296 5.303 5.177 5.473 2,705,464 5.2497 -3.11%
2021-09-28 0 7.390 7.370 7.390 7.310 7.650 1,200,000 8,908,470 7.4237 5.466 5.451 5.466 5.407 5.658 1,622,467 5.4907 0.00%
2021-09-27 0 7.390 7.310 7.390 7.250 7.650 927,000 6,867,171 7.4080 5.466 5.407 5.466 5.362 5.658 1,253,356 5.4790 -1.20%
2021-09-24 0 7.480 7.440 7.480 7.410 7.740 654,000 4,919,380 7.5220 5.532 5.503 5.532 5.481 5.725 884,245 5.5634 -2.73%
2021-09-23 0 7.690 7.650 7.690 7.600 8.070 896,220 6,938,421 7.7419 5.688 5.658 5.688 5.621 5.969 1,211,739 5.7260 -2.41%
2021-09-21 0 7.880 7.820 7.880 7.720 7.900 294,000 2,296,760 7.8121 5.828 5.784 5.828 5.710 5.843 397,504 5.7779 2.20%
2021-09-20 0 7.710 7.710 7.800 7.480 7.820 888,000 6,773,492 7.6278 5.702 5.702 5.769 5.532 5.784 1,200,626 5.6416 -2.77%
2021-09-17 0 7.930 7.810 7.930 7.650 7.930 1,507,000 11,673,045 7.7459 5.865 5.776 5.865 5.658 5.865 2,037,548 5.7290 1.80%
2021-09-16 0 7.790 7.780 7.790 7.650 8.060 1,021,000 7,956,390 7.7927 5.762 5.754 5.762 5.658 5.961 1,380,449 5.7636 -4.88%
2021-09-15 0 8.190 8.000 8.190 7.920 8.260 888,138 7,161,798 8.0638 6.057 5.917 6.057 5.858 6.109 1,200,812 5.9641 -0.73%
2021-09-14 0 8.250 8.200 8.250 8.130 8.450 585,000 4,841,560 8.2762 6.102 6.065 6.102 6.013 6.250 790,953 6.1212 1.48%
2021-09-13 0 8.130 8.130 8.150 8.130 8.300 617,754 5,065,162 8.1993 6.013 6.013 6.028 6.013 6.139 835,238 6.0643 -0.86%
2021-09-10 0 8.670 8.660 8.670 8.500 8.710 805,000 6,929,538 8.6081 6.065 6.058 6.065 5.946 6.093 1,150,733 6.0218 1.52%
2021-09-09 0 8.540 8.530 8.540 8.480 8.630 603,000 5,143,450 8.5298 5.974 5.967 5.974 5.932 6.037 861,978 5.9670 0.23%
2021-09-08 0 8.520 8.520 8.580 8.500 8.860 820,407 7,070,706 8.6185 5.960 5.960 6.002 5.946 6.198 1,172,757 6.0291 -3.73%
2021-09-07 0 8.850 8.840 8.850 8.850 9.030 696,347 6,218,560 8.9303 6.191 6.184 6.191 6.191 6.317 995,416 6.2472 -0.34%
2021-09-06 0 8.880 8.880 8.900 8.750 8.950 1,025,000 9,082,770 8.8612 6.212 6.212 6.226 6.121 6.261 1,465,219 6.1989 2.19%
2021-09-03 0 8.690 8.690 8.700 8.360 8.800 1,765,000 15,257,140 8.6443 6.079 6.079 6.086 5.848 6.156 2,523,036 6.0471 4.32%
2021-09-02 0 8.330 8.310 8.340 8.180 8.350 1,019,000 8,417,120 8.2602 5.827 5.813 5.834 5.722 5.841 1,456,642 5.7784 1.34%
2021-09-01 0 8.220 8.220 8.240 8.180 8.500 1,042,000 8,618,250 8.2709 5.750 5.750 5.764 5.722 5.946 1,489,520 5.7859 -2.38%
2021-08-31 0 8.420 8.340 8.420 7.670 8.420 2,128,000 17,442,295 8.1966 5.890 5.834 5.890 5.366 5.890 3,041,938 5.7339 8.93%
2021-08-30 0 7.730 7.700 7.740 7.510 7.750 432,000 3,325,420 7.6977 5.408 5.387 5.415 5.254 5.422 617,536 5.3850 2.11%
2021-08-27 0 7.570 7.550 7.570 7.530 7.730 417,000 3,171,460 7.6054 5.296 5.282 5.296 5.268 5.408 596,094 5.3204 -0.66%
2021-08-26 0 7.620 7.620 7.640 7.600 7.750 488,000 3,729,890 7.6432 5.331 5.331 5.345 5.317 5.422 697,587 5.3468 -1.17%
2021-08-25 0 7.710 7.710 7.730 7.570 7.720 529,000 4,052,430 7.6605 5.394 5.394 5.408 5.296 5.401 756,196 5.3590 1.45%
2021-08-24 0 7.600 7.580 7.660 7.540 7.790 495,731 3,780,835 7.6268 5.317 5.303 5.359 5.275 5.450 708,639 5.3354 0.53%
2021-08-23 0 7.560 7.550 7.600 7.330 7.650 1,490,000 11,130,530 7.4702 5.289 5.282 5.317 5.128 5.352 2,129,928 5.2258 1.20%
2021-08-20 0 7.470 7.460 7.500 7.330 7.900 1,952,000 14,596,760 7.4778 5.226 5.219 5.247 5.128 5.526 2,790,349 5.2312 -5.56%
2021-08-19 0 7.910 7.860 7.910 7.860 8.140 609,000 4,873,320 8.0022 5.533 5.498 5.533 5.498 5.694 870,555 5.5979 -1.49%
2021-08-18 0 8.030 8.020 8.060 7.850 8.060 1,178,000 9,413,970 7.9915 5.617 5.610 5.638 5.491 5.638 1,683,930 5.5905 2.03%
2021-08-17 0 7.870 7.870 7.880 7.810 8.260 1,377,000 10,994,250 7.9842 5.505 5.505 5.512 5.464 5.778 1,968,397 5.5854 -4.72%
2021-08-16 0 8.260 8.260 8.270 8.030 8.290 879,000 7,222,220 8.2164 5.778 5.778 5.785 5.617 5.799 1,256,515 5.7478 1.98%
2021-08-13 0 8.100 8.100 8.110 7.930 8.380 1,623,200 13,178,439 8.1188 5.666 5.666 5.673 5.547 5.862 2,320,335 5.6795 -3.80%
2021-08-12 0 8.420 8.410 8.420 8.340 8.630 1,772,000 14,982,230 8.4550 5.890 5.883 5.890 5.834 6.037 2,533,042 5.9147 -2.43%
2021-08-11 0 8.630 8.610 8.630 8.200 8.800 1,928,300 16,604,661 8.6110 6.037 6.023 6.037 5.736 6.156 2,756,470 6.0239 4.48%
2021-08-10 0 8.260 8.250 8.260 8.140 8.290 395,000 3,242,985 8.2101 5.778 5.771 5.778 5.694 5.799 564,645 5.7434 1.60%
2021-08-09 0 8.130 8.130 8.150 8.070 8.230 231,000 1,881,900 8.1468 5.687 5.687 5.701 5.645 5.757 330,210 5.6991 -0.73%
2021-08-06 0 8.190 8.180 8.190 8.000 8.190 612,000 4,964,207 8.1114 5.729 5.722 5.729 5.596 5.729 874,843 5.6744 1.24%
2021-08-05 0 8.090 8.080 8.090 8.020 8.350 1,187,000 9,697,250 8.1695 5.659 5.652 5.659 5.610 5.841 1,696,795 5.7150 -2.88%
2021-08-04 0 8.330 8.320 8.330 8.070 8.340 640,345 5,267,219 8.2256 5.827 5.820 5.827 5.645 5.834 915,362 5.7542 2.21%
2021-08-03 0 8.150 8.150 8.170 7.910 8.210 1,098,000 8,901,759 8.1072 5.701 5.701 5.715 5.533 5.743 1,569,571 5.6715 1.12%
2021-08-02 0 8.060 8.040 8.060 7.770 8.210 902,000 7,232,000 8.0177 5.638 5.624 5.638 5.436 5.743 1,289,393 5.6088 2.41%
2021-07-30 0 7.870 7.870 7.880 7.700 8.200 1,592,000 12,439,965 7.8140 5.505 5.505 5.512 5.387 5.736 2,275,735 5.4663 -3.32%
2021-07-29 0 8.140 8.130 8.140 8.040 8.420 1,128,000 9,269,726 8.2178 5.694 5.687 5.694 5.624 5.890 1,612,456 5.7488 0.49%
2021-07-28 0 8.100 8.070 8.110 7.680 8.100 2,293,000 18,013,840 7.8560 5.666 5.645 5.673 5.373 5.666 3,277,802 5.4957 3.85%
2021-07-27 0 7.800 7.770 7.800 7.640 8.400 2,745,000 21,974,570 8.0053 5.457 5.436 5.457 5.345 5.876 3,923,928 5.6001 -6.81%
2021-07-26 0 8.370 8.370 8.390 8.370 8.800 2,105,000 18,028,178 8.5645 5.855 5.855 5.869 5.855 6.156 3,009,060 5.9913 -4.99%
2021-07-23 0 8.810 8.810 8.820 8.810 9.290 1,500,000 13,415,430 8.9436 6.163 6.163 6.170 6.163 6.499 2,144,223 6.2565 -4.34%
2021-07-22 0 9.210 9.190 9.210 9.180 9.510 1,345,000 12,490,320 9.2865 6.443 6.429 6.443 6.422 6.653 1,922,653 6.4964 -2.13%
2021-07-21 0 9.410 9.380 9.410 8.900 9.410 3,255,000 29,977,210 9.2096 6.583 6.562 6.583 6.226 6.583 4,652,964 6.4426 6.93%
2021-07-20 0 8.800 8.770 8.800 8.650 9.560 4,417,000 39,445,448 8.9304 6.156 6.135 6.156 6.051 6.688 6,314,022 6.2473 -6.18%
2021-07-19 0 9.380 9.370 9.380 8.780 9.930 7,539,000 70,933,170 9.4088 6.562 6.555 6.562 6.142 6.947 10,776,865 6.5820 2.18%
2021-07-16 0 9.180 9.170 9.180 8.930 9.370 3,746,000 34,423,290 9.1893 6.422 6.415 6.422 6.247 6.555 5,354,840 6.4284 1.44%
2021-07-15 0 9.050 9.030 9.050 8.320 9.190 6,283,000 55,353,020 8.8100 6.331 6.317 6.331 5.820 6.429 8,981,435 6.1630 8.77%
2021-07-14 0 8.320 8.280 8.330 7.990 8.350 2,013,000 16,485,850 8.1897 5.820 5.792 5.827 5.589 5.841 2,877,547 5.7291 3.35%
2021-07-13 0 8.050 7.990 8.050 7.830 8.180 1,696,000 13,631,190 8.0373 5.631 5.589 5.631 5.478 5.722 2,424,401 5.6225 2.81%
2021-07-12 0 7.830 7.810 7.830 7.260 7.830 1,774,000 13,490,458 7.6045 5.478 5.464 5.478 5.079 5.478 2,535,901 5.3198 7.26%
2021-07-09 0 7.300 7.280 7.310 7.230 7.610 1,410,800 10,352,278 7.3379 5.107 5.093 5.114 5.058 5.324 2,016,713 5.1332 -2.01%
2021-07-08 0 7.450 7.410 7.460 7.300 7.810 1,812,000 13,534,150 7.4692 5.212 5.184 5.219 5.107 5.464 2,590,221 5.2251 -4.61%
2021-07-07 0 7.810 7.800 7.820 7.790 7.970 578,000 4,535,980 7.8477 5.464 5.457 5.471 5.450 5.575 826,241 5.4899 -2.01%
2021-07-06 0 7.970 7.920 7.970 7.730 8.190 1,397,000 11,050,460 7.9101 5.575 5.540 5.575 5.408 5.729 1,996,986 5.5336 -2.33%
2021-07-05 0 8.160 8.160 8.180 8.120 8.390 977,000 8,023,344 8.2122 5.708 5.708 5.722 5.680 5.869 1,396,604 5.7449 -0.97%
2021-07-02 0 8.240 8.220 8.240 7.960 8.500 2,036,000 16,848,570 8.2753 5.764 5.750 5.764 5.568 5.946 2,910,425 5.7890 3.52%
2021-06-30 0 7.960 7.890 7.960 7.780 8.070 920,000 7,306,961 7.9423 5.568 5.519 5.568 5.443 5.645 1,315,123 5.5561 0.38%
2021-06-29 0 7.930 7.930 8.030 7.910 8.390 1,084,000 8,792,300 8.1110 5.547 5.547 5.617 5.533 5.869 1,549,558 5.6741 -3.06%
2021-06-28 0 8.180 8.180 8.210 7.510 8.290 1,067,000 8,607,160 8.0667 5.722 5.722 5.743 5.254 5.799 1,525,257 5.6431 7.35%
2021-06-25 0 7.620 7.620 7.730 7.550 7.700 889,000 6,758,880 7.6028 5.331 5.331 5.408 5.282 5.387 1,270,809 5.3186 -1.04%
2021-06-24 0 7.700 7.650 7.700 7.650 7.820 435,000 3,363,841 7.7330 5.387 5.352 5.387 5.352 5.471 621,825 5.4096 0.13%
2021-06-23 0 7.690 7.630 7.690 7.510 7.800 609,000 4,651,540 7.6380 5.380 5.338 5.380 5.254 5.457 870,555 5.3432 -0.52%
2021-06-22 0 7.730 7.720 7.740 7.720 7.890 677,000 5,287,240 7.8098 5.408 5.401 5.415 5.401 5.519 967,759 5.4634 -0.39%
2021-06-21 0 7.760 7.750 7.760 7.670 7.950 740,000 5,804,360 7.8437 5.429 5.422 5.429 5.366 5.561 1,057,817 5.4871 0.78%
2021-06-18 0 7.700 7.700 7.770 7.600 7.840 751,000 5,785,450 7.7037 5.387 5.387 5.436 5.317 5.485 1,073,541 5.3891 0.65%
2021-06-17 0 7.650 7.650 7.730 7.630 7.830 454,000 3,501,950 7.7135 5.352 5.352 5.408 5.338 5.478 648,985 5.3960 -0.39%
2021-06-16 0 7.680 7.670 7.750 7.680 8.080 1,272,000 9,991,701 7.8551 5.373 5.366 5.422 5.373 5.652 1,818,301 5.4951 -5.54%
2021-06-15 0 8.130 8.080 8.130 7.970 8.200 563,000 4,558,030 8.0960 5.687 5.652 5.687 5.575 5.736 804,798 5.6636 -0.12%
2021-06-11 0 8.140 8.120 8.210 8.070 8.270 597,000 4,873,688 8.1636 5.694 5.680 5.743 5.645 5.785 853,401 5.7109 -0.49%
2021-06-10 0 8.180 8.150 8.180 7.740 8.200 1,510,000 12,264,140 8.1219 5.722 5.701 5.722 5.415 5.736 2,158,518 5.6817 4.74%
2021-06-09 0 7.810 7.810 7.840 7.700 8.050 398,000 3,118,330 7.8350 5.464 5.464 5.485 5.387 5.631 568,934 5.4810 -0.51%
2021-06-08 0 7.850 7.850 7.920 7.550 8.210 1,734,000 13,505,685 7.7887 5.491 5.491 5.540 5.282 5.743 2,478,722 5.4486 -1.38%
2021-06-07 0 7.960 7.960 8.050 7.950 8.240 690,000 5,548,930 8.0419 5.568 5.568 5.631 5.561 5.764 986,343 5.6258 -2.21%
2021-06-04 0 8.140 8.140 8.160 8.110 8.380 745,000 6,146,460 8.2503 5.694 5.694 5.708 5.673 5.862 1,064,964 5.7715 -0.61%
2021-06-03 0 8.190 8.160 8.190 8.050 8.300 572,000 4,669,880 8.1641 5.729 5.708 5.729 5.631 5.806 817,664 5.7112 1.72%
2021-06-02 0 8.300 8.300 8.330 8.220 8.450 921,547 7,659,277 8.3113 5.633 5.633 5.653 5.578 5.734 1,357,976 5.6402 1.34%
2021-06-01 0 8.190 8.190 8.240 8.150 8.630 1,097,000 9,163,180 8.3529 5.558 5.558 5.592 5.531 5.856 1,616,521 5.6685 -2.96%
2021-05-31 0 8.440 8.440 8.500 8.090 8.500 2,135,777 17,828,701 8.3476 5.728 5.728 5.768 5.490 5.768 3,147,245 5.6649 4.33%
2021-05-28 0 8.090 8.020 8.090 7.950 8.200 1,289,000 10,418,500 8.0826 5.490 5.443 5.490 5.395 5.565 1,899,448 5.4850 0.00%
2021-05-27 0 8.090 8.090 8.140 7.520 8.160 2,873,000 22,872,420 7.9612 5.490 5.490 5.524 5.103 5.538 4,233,604 5.4026 7.72%
2021-05-26 0 7.510 7.500 7.550 7.300 7.660 1,746,000 13,051,285 7.4750 5.096 5.090 5.124 4.954 5.198 2,572,876 5.0726 -0.79%
2021-05-25 0 7.570 7.570 7.580 7.500 8.250 3,062,000 24,089,530 7.8673 5.137 5.137 5.144 5.090 5.599 4,512,111 5.3389 -5.49%
2021-05-24 0 8.010 7.980 8.010 7.610 8.060 2,514,000 19,921,179 7.9241 5.436 5.415 5.436 5.164 5.470 3,704,588 5.3774 3.89%
2021-05-21 0 7.710 7.670 7.710 7.170 7.730 3,163,000 23,843,720 7.5383 5.232 5.205 5.232 4.866 5.246 4,660,943 5.1156 7.68%
2021-05-20 0 7.160 7.130 7.160 6.820 7.200 2,849,000 20,190,719 7.0869 4.859 4.839 4.859 4.628 4.886 4,198,238 4.8093 3.02%
2021-05-18 0 6.950 6.940 6.950 6.580 6.970 3,211,000 21,749,754 6.7735 4.716 4.710 4.716 4.465 4.730 4,731,675 4.5966 6.27%
2021-05-17 0 6.540 6.500 6.540 6.320 6.760 1,212,000 7,885,590 6.5063 4.438 4.411 4.438 4.289 4.587 1,785,983 4.4153 2.19%
2021-05-14 0 6.400 6.360 6.400 6.180 6.630 1,973,000 12,660,380 6.4168 4.343 4.316 4.343 4.194 4.499 2,907,379 4.3546 0.95%
2021-05-13 0 6.340 6.340 6.360 5.810 6.500 4,238,000 26,452,040 6.2416 4.302 4.302 4.316 3.943 4.411 6,245,045 4.2357 7.64%
2021-05-12 0 5.890 5.810 5.890 5.750 5.930 546,000 3,184,560 5.8325 3.997 3.943 3.997 3.902 4.024 804,576 3.9581 2.61%
2021-05-11 0 5.740 5.730 5.740 5.620 5.750 693,000 3,941,980 5.6883 3.895 3.888 3.895 3.814 3.902 1,021,193 3.8602 -0.17%
2021-05-10 0 5.750 5.740 5.760 5.630 5.770 348,000 1,994,520 5.7314 3.902 3.895 3.909 3.821 3.916 512,807 3.8894 2.50%
2021-05-07 0 5.610 5.610 5.640 5.610 5.750 175,000 995,400 5.6880 3.807 3.807 3.827 3.807 3.902 257,877 3.8600 -0.53%
2021-05-06 0 5.640 5.640 5.680 5.600 5.690 137,000 775,010 5.6570 3.827 3.827 3.855 3.800 3.861 201,881 3.8389 -0.35%
2021-05-05 0 5.660 5.650 5.660 5.600 5.740 71,000 401,545 5.6556 3.841 3.834 3.841 3.800 3.895 104,624 3.8380 0.00%
2021-05-04 0 5.660 5.650 5.660 5.540 5.670 72,000 403,338 5.6019 3.841 3.834 3.841 3.760 3.848 106,098 3.8016 0.18%
2021-05-03 0 5.650 5.500 5.650 5.500 5.650 32,000 179,450 5.6078 3.834 3.732 3.834 3.732 3.834 47,155 3.8056 0.71%
2021-04-30 0 5.610 5.610 5.630 5.550 5.670 272,000 1,529,580 5.6235 3.807 3.807 3.821 3.766 3.848 400,815 3.8162 0.18%
2021-04-29 0 5.600 5.600 5.670 5.440 5.740 750,248 4,152,261 5.5345 3.800 3.800 3.848 3.692 3.895 1,105,553 3.7558 1.63%
2021-04-28 0 5.510 5.470 5.510 5.460 5.510 708,000 3,894,180 5.5003 3.739 3.712 3.739 3.705 3.739 1,043,297 3.7326 -0.18%
2021-04-27 0 5.520 5.480 5.520 5.460 5.530 784,000 4,309,930 5.4974 3.746 3.719 3.746 3.705 3.753 1,155,289 3.7306 0.18%
2021-04-26 0 5.510 5.490 5.510 5.450 5.620 297,000 1,639,470 5.5201 3.739 3.726 3.739 3.698 3.814 437,654 3.7460 -1.43%
2021-04-23 0 5.590 5.580 5.590 5.570 5.600 191,000 1,066,950 5.5861 3.793 3.787 3.793 3.780 3.800 281,454 3.7908 -0.18%
2021-04-22 0 5.600 5.560 5.600 5.590 5.630 290,000 1,623,200 5.5972 3.800 3.773 3.800 3.793 3.821 427,339 3.7984 -1.06%
2021-04-21 0 5.660 5.660 5.670 5.500 5.760 174,000 986,600 5.6701 3.841 3.841 3.848 3.732 3.909 256,403 3.8478 -0.88%
2021-04-20 0 5.710 5.700 5.710 5.700 5.880 309,000 1,784,610 5.7754 3.875 3.868 3.875 3.868 3.990 455,337 3.9193 1.42%
2021-04-19 0 5.630 5.630 5.680 5.620 5.720 201,000 1,141,220 5.6777 3.821 3.821 3.855 3.814 3.882 296,190 3.8530 -1.23%
2021-04-16 0 5.700 5.680 5.700 5.500 5.700 504,000 2,853,130 5.6610 3.868 3.855 3.868 3.732 3.868 742,686 3.8416 2.89%
2021-04-15 0 5.540 5.530 5.540 5.460 5.580 935,000 5,161,735 5.5206 3.760 3.753 3.760 3.705 3.787 1,377,800 3.7464 1.84%
2021-04-14 0 5.440 5.400 5.440 5.420 5.460 177,000 962,860 5.4399 3.692 3.665 3.692 3.678 3.705 260,824 3.6916 0.00%
2021-04-13 0 5.440 5.370 5.440 5.340 5.450 208,000 1,125,120 5.4092 3.692 3.644 3.692 3.624 3.698 306,505 3.6708 0.93%
2021-04-12 0 5.390 5.390 5.400 5.330 5.430 191,000 1,030,640 5.3960 3.658 3.658 3.665 3.617 3.685 281,454 3.6618 0.37%
2021-04-09 0 5.370 5.350 5.400 5.320 5.430 136,000 729,050 5.3607 3.644 3.631 3.665 3.610 3.685 200,407 3.6378 -0.92%
2021-04-08 0 5.420 5.410 5.470 5.390 5.480 180,000 980,320 5.4462 3.678 3.671 3.712 3.658 3.719 265,245 3.6959 -0.18%
2021-04-07 0 5.430 5.390 5.430 5.380 5.460 358,000 1,934,530 5.4037 3.685 3.658 3.685 3.651 3.705 527,543 3.6671 0.56%
2021-04-01 0 5.400 5.350 5.400 5.260 5.410 752,000 4,038,760 5.3707 3.665 3.631 3.665 3.570 3.671 1,108,134 3.6446 4.65%
2021-03-31 0 5.160 5.160 5.240 5.160 5.390 754,000 3,960,500 5.2527 3.502 3.502 3.556 3.502 3.658 1,111,082 3.5645 -3.73%
2021-03-30 0 5.360 5.360 5.370 5.160 5.400 788,000 4,159,520 5.2786 3.637 3.637 3.644 3.502 3.665 1,161,183 3.5821 3.68%
2021-03-29 0 5.170 5.150 5.170 5.150 5.220 268,000 1,388,040 5.1793 3.508 3.495 3.508 3.495 3.542 394,920 3.5147 -2.08%
2021-03-26 0 5.280 5.200 5.280 5.160 5.280 277,000 1,442,730 5.2084 3.583 3.529 3.583 3.502 3.583 408,182 3.5345 1.73%
2021-03-25 0 5.190 5.180 5.190 5.150 5.240 323,000 1,674,360 5.1838 3.522 3.515 3.522 3.495 3.556 475,967 3.5178 -0.38%
2021-03-24 0 5.210 5.210 5.220 5.200 5.240 221,000 1,152,890 5.2167 3.536 3.536 3.542 3.529 3.556 325,662 3.5401 -2.25%
2021-03-23 0 5.330 5.250 5.330 5.230 5.340 372,000 1,960,230 5.2694 3.617 3.563 3.617 3.549 3.624 548,173 3.5759 -0.19%
2021-03-22 0 5.340 5.290 5.340 5.210 5.340 475,000 2,499,370 5.2618 3.624 3.590 3.624 3.536 3.624 699,952 3.5708 0.19%
2021-03-19 0 5.330 5.310 5.340 5.260 5.330 136,000 721,080 5.3021 3.617 3.603 3.624 3.570 3.617 200,407 3.5981 0.00%
2021-03-18 0 5.330 5.300 5.330 5.250 5.360 505,000 2,664,105 5.2755 3.617 3.597 3.617 3.563 3.637 744,159 3.5800 0.19%
2021-03-17 0 5.320 5.300 5.320 5.290 5.360 229,000 1,217,690 5.3174 3.610 3.597 3.610 3.590 3.637 337,450 3.6085 -0.56%
2021-03-16 0 5.350 5.310 5.350 5.260 5.350 435,000 2,314,280 5.3202 3.631 3.603 3.631 3.570 3.631 641,009 3.6104 -0.74%
2021-03-15 0 5.390 5.380 5.390 5.320 5.510 344,000 1,843,730 5.3597 3.658 3.651 3.658 3.610 3.739 506,913 3.6372 -2.18%
2021-03-12 0 5.510 5.480 5.520 5.460 5.580 1,131,900 6,223,578 5.4983 3.739 3.719 3.746 3.705 3.787 1,667,949 3.7313 0.73%
2021-03-11 0 5.470 5.430 5.470 5.390 5.470 830,000 4,517,480 5.4427 3.712 3.685 3.712 3.658 3.712 1,223,074 3.6935 0.18%
2021-03-10 0 5.460 5.410 5.460 5.390 5.460 637,000 3,458,910 5.4300 3.705 3.671 3.705 3.658 3.705 938,672 3.6849 0.74%
2021-03-09 0 5.420 5.390 5.430 5.350 5.430 913,000 4,929,360 5.3991 3.678 3.658 3.685 3.631 3.685 1,345,381 3.6639 0.18%
2021-03-08 0 5.410 5.400 5.410 5.380 5.530 2,007,000 10,904,735 5.4334 3.671 3.665 3.671 3.651 3.753 2,957,481 3.6872 -3.39%
2021-03-05 0 5.600 5.600 5.610 5.550 5.650 552,000 3,089,960 5.5978 3.800 3.800 3.807 3.766 3.834 813,418 3.7987 -0.36%
2021-03-04 0 5.620 5.620 5.640 5.600 5.680 537,000 3,016,900 5.6181 3.814 3.814 3.827 3.800 3.855 791,314 3.8125 -0.53%
2021-03-03 0 5.650 5.640 5.650 5.630 5.700 357,000 2,017,510 5.6513 3.834 3.827 3.834 3.821 3.868 526,069 3.8351 -0.35%
2021-03-02 0 5.670 5.650 5.670 5.590 5.730 558,000 3,151,660 5.6481 3.848 3.834 3.848 3.793 3.888 822,259 3.8329 0.35%
2021-03-01 0 5.650 5.640 5.670 5.600 5.730 947,000 5,344,865 5.6440 3.834 3.827 3.848 3.800 3.888 1,395,483 3.8301 0.00%
2021-02-26 0 5.650 5.610 5.650 5.600 5.780 732,000 4,151,230 5.6711 3.834 3.807 3.834 3.800 3.922 1,078,663 3.8485 -1.40%
2021-02-25 0 5.730 5.720 5.730 5.640 5.750 869,000 4,966,670 5.7154 3.888 3.882 3.888 3.827 3.902 1,280,544 3.8786 1.60%
2021-02-24 0 5.640 5.640 5.690 5.580 5.860 1,701,000 9,662,710 5.6806 3.827 3.827 3.861 3.787 3.977 2,506,565 3.8550 -3.75%
2021-02-23 0 5.860 5.860 5.870 5.780 5.980 829,000 4,866,930 5.8708 3.977 3.977 3.983 3.922 4.058 1,221,600 3.9841 -0.85%
2021-02-22 0 5.910 5.910 5.930 5.710 6.050 2,890,000 17,104,430 5.9185 4.011 4.011 4.024 3.875 4.106 4,258,655 4.0164 3.87%
2021-02-19 0 5.690 5.690 5.700 5.620 5.870 1,720,000 9,808,060 5.7024 3.861 3.861 3.868 3.814 3.983 2,534,563 3.8697 1.25%
2021-02-18 0 5.620 5.620 5.660 5.610 5.750 747,000 4,237,530 5.6727 3.814 3.814 3.841 3.807 3.902 1,100,766 3.8496 -1.23%
2021-02-17 0 5.690 5.690 5.700 5.630 5.840 288,000 1,642,550 5.7033 3.861 3.861 3.868 3.821 3.963 424,392 3.8704 -1.90%
2021-02-16 0 5.800 5.770 5.820 5.650 5.880 1,067,000 6,178,790 5.7908 3.936 3.916 3.950 3.834 3.990 1,572,313 3.9297 3.20%
2021-02-11 0 5.620 5.620 5.660 5.560 5.700 406,000 2,295,710 5.6545 3.814 3.814 3.841 3.773 3.868 598,275 3.8372 0.36%
2021-02-10 0 5.600 5.600 5.640 5.560 5.660 200,000 1,124,240 5.6212 3.800 3.800 3.827 3.773 3.841 294,717 3.8146 0.36%
2021-02-09 0 5.580 5.580 5.600 5.580 5.790 235,000 1,323,250 5.6309 3.787 3.787 3.800 3.787 3.929 346,292 3.8212 -2.96%
2021-02-08 0 5.750 5.730 5.750 5.540 5.750 1,491,000 8,465,840 5.6780 3.902 3.888 3.902 3.760 3.902 2,197,112 3.8532 3.23%
2021-02-05 0 5.570 5.570 5.600 5.570 5.790 883,000 4,974,080 5.6332 3.780 3.780 3.800 3.780 3.929 1,301,174 3.8228 -3.47%
2021-02-04 0 5.770 5.740 5.770 5.660 5.930 634,000 3,662,700 5.7771 3.916 3.895 3.916 3.841 4.024 934,252 3.9205 -1.20%
2021-02-03 0 5.840 5.750 5.840 5.590 5.840 1,135,000 6,489,345 5.7175 3.963 3.902 3.963 3.793 3.963 1,672,517 3.8800 2.10%
2021-02-02 0 5.720 5.680 5.720 5.550 5.720 1,525,000 8,615,320 5.6494 3.882 3.855 3.882 3.766 3.882 2,247,214 3.8338 3.06%
2021-02-01 0 5.550 5.520 5.550 5.430 5.580 681,000 3,751,500 5.5088 3.766 3.746 3.766 3.685 3.787 1,003,510 3.7384 1.09%
2021-01-29 0 5.490 5.490 5.530 5.450 5.680 1,731,000 9,611,050 5.5523 3.726 3.726 3.753 3.698 3.855 2,550,772 3.7679 0.00%
2021-01-28 0 5.490 5.440 5.490 5.430 5.640 588,000 3,227,360 5.4887 3.726 3.692 3.726 3.685 3.827 866,467 3.7247 -2.66%
2021-01-27 0 5.640 5.610 5.640 5.410 5.840 687,000 3,817,670 5.5570 3.827 3.807 3.827 3.671 3.963 1,012,351 3.7711 0.36%
2021-01-26 0 5.620 5.620 5.700 5.600 5.950 926,000 5,285,750 5.7082 3.814 3.814 3.868 3.800 4.038 1,364,538 3.8737 -3.77%
2021-01-25 0 5.840 5.830 5.840 5.600 5.910 2,180,000 12,624,872 5.7912 3.963 3.956 3.963 3.800 4.011 3,212,411 3.9300 4.29%
2021-01-22 0 5.600 5.540 5.600 5.540 5.720 1,709,000 9,590,760 5.6119 3.800 3.760 3.800 3.760 3.882 2,518,353 3.8083 1.08%
2021-01-21 0 5.540 5.540 5.600 5.490 5.650 932,878 5,177,279 5.5498 3.760 3.760 3.800 3.726 3.834 1,374,673 3.7662 -1.07%
2021-01-20 0 5.600 5.590 5.600 5.460 5.680 862,000 4,809,470 5.5794 3.800 3.793 3.800 3.705 3.855 1,270,229 3.7863 1.45%
2021-01-19 0 5.520 5.480 5.520 5.300 5.580 1,444,306 7,867,314 5.4471 3.746 3.719 3.746 3.597 3.787 2,128,305 3.6965 4.35%
2021-01-18 0 5.290 5.280 5.320 5.260 5.330 822,268 4,339,354 5.2773 3.590 3.583 3.610 3.570 3.617 1,211,680 3.5813 -0.38%
2021-01-15 0 5.310 5.290 5.320 5.280 5.400 486,700 2,580,205 5.3014 3.603 3.590 3.610 3.583 3.665 717,193 3.5976 -0.38%
2021-01-14 0 5.330 5.320 5.330 5.270 5.360 561,000 2,980,250 5.3124 3.617 3.610 3.617 3.576 3.637 826,680 3.6051 0.19%
2021-01-13 0 5.320 5.300 5.320 5.270 5.320 438,000 2,321,180 5.2995 3.610 3.597 3.610 3.576 3.610 645,429 3.5963 1.14%
2021-01-12 0 5.260 5.250 5.290 5.220 5.290 705,000 3,716,440 5.2715 3.570 3.563 3.590 3.542 3.590 1,038,876 3.5774 0.00%
2021-01-11 0 5.260 5.240 5.270 5.240 5.320 459,000 2,417,990 5.2680 3.570 3.556 3.576 3.556 3.610 676,375 3.5749 0.19%
2021-01-08 0 5.250 5.240 5.250 5.170 5.250 844,000 4,398,325 5.2113 3.563 3.556 3.563 3.508 3.563 1,243,704 3.5365 0.38%
2021-01-07 0 5.230 5.200 5.230 5.190 5.280 977,000 5,103,800 5.2240 3.549 3.529 3.549 3.522 3.583 1,439,691 3.5451 -0.57%
2021-01-06 0 5.260 5.260 5.270 5.230 5.280 582,000 3,058,370 5.2549 3.570 3.570 3.576 3.549 3.583 857,625 3.5661 0.38%
2021-01-05 0 5.240 5.230 5.240 5.190 5.320 1,023,000 5,357,030 5.2366 3.556 3.549 3.556 3.522 3.610 1,507,475 3.5536 -1.69%
2021-01-04 0 5.330 5.300 5.330 5.260 5.380 446,000 2,362,530 5.2972 3.617 3.597 3.617 3.570 3.651 657,218 3.5947 0.38%
2020-12-31 0 5.310 5.310 5.330 5.310 5.360 454,000 2,416,890 5.3235 3.603 3.603 3.617 3.603 3.637 669,007 3.6127 -0.19%
2020-12-30 0 5.320 5.320 5.330 5.300 5.450 579,000 3,095,790 5.3468 3.610 3.610 3.617 3.597 3.698 853,205 3.6284 -1.48%
2020-12-29 0 5.400 5.390 5.400 5.310 5.420 2,171,000 11,616,710 5.3509 3.665 3.658 3.665 3.603 3.678 3,199,149 3.6312 1.31%
2020-12-28 0 5.330 5.320 5.340 5.290 5.370 461,000 2,445,020 5.3037 3.617 3.610 3.624 3.590 3.644 679,322 3.5992 -0.74%
2020-12-24 0 5.370 5.320 5.360 5.300 5.370 89,000 474,880 5.3357 3.644 3.610 3.637 3.597 3.644 131,149 3.6209 1.32%
2020-12-23 0 5.300 5.300 5.320 5.280 5.570 809,000 4,318,780 5.3384 3.597 3.597 3.610 3.583 3.780 1,192,129 3.6227 -4.16%
2020-12-22 0 5.530 5.470 5.530 5.450 5.700 312,000 1,732,140 5.5517 3.753 3.712 3.753 3.698 3.868 459,758 3.7675 -1.78%
2020-12-21 0 5.630 5.600 5.630 5.500 5.660 433,000 2,417,720 5.5836 3.821 3.800 3.821 3.732 3.841 638,061 3.7892 1.81%
2020-12-18 0 5.530 5.500 5.530 5.360 5.530 991,000 5,440,980 5.4904 3.753 3.732 3.753 3.637 3.753 1,460,321 3.7259 2.41%
2020-12-17 0 5.400 5.390 5.400 5.390 5.440 723,000 3,905,360 5.4016 3.665 3.658 3.665 3.658 3.692 1,065,400 3.6656 -0.55%
2020-12-16 0 5.430 5.410 5.440 5.320 5.430 819,000 4,398,280 5.3703 3.685 3.671 3.692 3.610 3.685 1,206,864 3.6444 0.74%
2020-12-15 0 5.390 5.390 5.420 5.340 5.530 581,000 3,147,840 5.4180 3.658 3.658 3.678 3.624 3.753 856,152 3.6767 -2.71%
2020-12-14 0 5.540 5.540 5.560 5.530 5.660 195,000 1,088,040 5.5797 3.760 3.760 3.773 3.753 3.841 287,349 3.7865 -1.77%
2020-12-11 0 5.640 5.600 5.640 5.580 5.740 508,000 2,866,520 5.6428 3.827 3.800 3.827 3.787 3.895 748,580 3.8293 -1.05%
2020-12-10 0 5.700 5.680 5.700 5.470 5.700 648,000 3,625,965 5.5956 3.868 3.855 3.868 3.712 3.868 954,882 3.7973 2.70%
2020-12-09 0 5.550 5.550 5.600 5.490 5.640 807,031 4,475,007 5.5450 3.766 3.766 3.800 3.726 3.827 1,189,227 3.7630 -0.18%
2020-12-08 0 5.560 5.540 5.560 5.540 5.760 598,000 3,372,510 5.6396 3.773 3.760 3.773 3.760 3.909 881,203 3.8272 -2.80%
2020-12-07 0 5.720 5.660 5.720 5.500 5.750 1,993,000 11,259,255 5.6494 3.882 3.841 3.882 3.732 3.902 2,936,851 3.8338 2.33%
2020-12-04 0 5.590 5.580 5.590 5.500 5.600 738,000 4,102,190 5.5585 3.793 3.787 3.793 3.732 3.800 1,087,504 3.7721 1.08%
2020-12-03 0 5.530 5.530 5.550 5.450 5.550 470,000 2,591,850 5.5146 3.753 3.753 3.766 3.698 3.766 692,584 3.7423 0.73%
2020-12-02 0 5.490 5.450 5.490 5.330 5.500 910,000 4,917,980 5.4044 3.726 3.698 3.726 3.617 3.732 1,340,960 3.6675 3.58%
2020-12-01 0 5.300 5.300 5.330 5.250 5.430 2,054,100 10,929,191 5.3207 3.597 3.597 3.617 3.563 3.685 3,026,887 3.6107 -0.19%
2020-11-30 0 5.310 5.250 5.310 5.180 5.420 1,133,000 6,004,370 5.2995 3.603 3.563 3.603 3.515 3.678 1,669,570 3.5964 0.57%
2020-11-27 0 5.280 5.280 5.320 5.260 5.360 287,000 1,522,940 5.3064 3.583 3.583 3.610 3.570 3.637 422,918 3.6010 -1.31%
2020-11-26 0 5.350 5.350 5.360 5.300 5.420 395,000 2,108,490 5.3379 3.631 3.631 3.637 3.597 3.678 582,065 3.6224 -0.74%
2020-11-25 0 5.390 5.380 5.390 5.090 5.400 2,453,000 12,921,560 5.2677 3.658 3.651 3.658 3.454 3.665 3,614,699 3.5747 5.69%
2020-11-24 0 5.100 5.100 5.120 5.090 5.140 348,000 1,776,550 5.1050 3.461 3.461 3.475 3.454 3.488 512,807 3.4644 -0.20%
2020-11-23 0 5.110 5.100 5.120 5.020 5.130 586,000 2,972,310 5.0722 3.468 3.461 3.475 3.407 3.481 863,520 3.4421 0.20%
2020-11-20 0 5.100 5.070 5.100 5.050 5.150 262,000 1,329,630 5.0749 3.461 3.441 3.461 3.427 3.495 386,079 3.4439 -0.39%
2020-11-19 0 5.120 5.120 5.140 5.090 5.160 272,000 1,394,190 5.1257 3.475 3.475 3.488 3.454 3.502 400,815 3.4784 -0.39%
2020-11-18 0 5.140 5.130 5.150 5.010 5.150 508,000 2,596,610 5.1114 3.488 3.481 3.495 3.400 3.495 748,580 3.4687 0.98%
2020-11-17 0 5.090 5.080 5.090 5.070 5.180 396,000 2,021,260 5.1042 3.454 3.447 3.454 3.441 3.515 583,539 3.4638 0.39%
2020-11-16 0 5.070 5.070 5.090 5.050 5.150 356,000 1,813,340 5.0937 3.441 3.441 3.454 3.427 3.495 524,596 3.4566 -0.98%
2020-11-13 0 5.120 5.120 5.160 5.110 5.210 627,000 3,241,070 5.1692 3.475 3.475 3.502 3.468 3.536 923,937 3.5079 -1.16%
2020-11-12 0 5.180 5.180 5.220 5.160 5.280 493,000 2,563,910 5.2006 3.515 3.515 3.542 3.502 3.583 726,476 3.5292 -0.58%
2020-11-11 0 5.210 5.180 5.210 5.110 5.240 748,000 3,877,790 5.1842 3.536 3.515 3.536 3.468 3.556 1,102,240 3.5181 0.00%
2020-11-10 0 5.210 5.190 5.210 5.130 5.230 755,000 3,900,020 5.1656 3.536 3.522 3.536 3.481 3.549 1,112,555 3.5055 1.36%
2020-11-09 0 5.140 5.140 5.150 5.080 5.170 358,000 1,833,745 5.1222 3.488 3.488 3.495 3.447 3.508 527,543 3.4760 0.00%
2020-11-06 0 5.140 5.100 5.140 5.090 5.200 219,000 1,125,130 5.1376 3.488 3.461 3.488 3.454 3.529 322,715 3.4865 0.78%
2020-11-05 0 5.100 5.090 5.100 5.040 5.130 443,000 2,252,190 5.0840 3.461 3.454 3.461 3.420 3.481 652,797 3.4501 2.20%
2020-11-04 0 4.990 4.990 5.030 4.970 5.040 219,000 1,096,080 5.0049 3.386 3.386 3.413 3.373 3.420 322,715 3.3964 0.40%
2020-11-03 0 4.970 4.970 4.990 4.950 5.010 321,000 1,596,330 4.9730 3.373 3.373 3.386 3.359 3.400 473,020 3.3748 0.61%
2020-11-02 0 4.940 4.940 4.970 4.910 5.110 527,000 2,607,417 4.9477 3.352 3.352 3.373 3.332 3.468 776,578 3.3576 1.44%
2020-10-30 0 4.870 4.870 4.900 4.850 5.000 611,000 2,992,860 4.8983 3.305 3.305 3.325 3.291 3.393 900,359 3.3241 -1.62%
2020-10-29 0 4.950 4.950 4.970 4.870 4.990 400,000 1,979,540 4.9489 3.359 3.359 3.373 3.305 3.386 589,433 3.3584 -0.40%
2020-10-28 0 4.970 4.960 4.970 4.890 5.010 634,000 3,141,485 4.9550 3.373 3.366 3.373 3.318 3.400 934,252 3.3626 1.43%
2020-10-27 0 4.900 4.900 4.950 4.890 5.010 961,996 4,755,721 4.9436 3.325 3.325 3.359 3.318 3.400 1,417,581 3.3548 -1.61%
2020-10-23 0 4.980 4.980 5.020 4.960 5.020 321,733 1,606,430 4.9931 3.380 3.380 3.407 3.366 3.407 474,100 3.3884 -0.20%
2020-10-22 0 4.990 4.990 5.010 4.910 5.100 537,000 2,670,120 4.9723 3.386 3.386 3.400 3.332 3.461 791,314 3.3743 1.42%
2020-10-21 0 4.920 4.920 4.930 4.910 5.020 278,000 1,374,900 4.9457 3.339 3.339 3.346 3.332 3.407 409,656 3.3562 -0.81%
2020-10-20 0 4.960 4.960 4.970 4.940 5.030 429,272 2,136,389 4.9768 3.366 3.366 3.373 3.352 3.413 632,568 3.3773 -0.80%
2020-10-19 0 5.000 5.000 5.050 4.800 5.080 704,000 3,526,513 5.0093 3.393 3.393 3.427 3.257 3.447 1,037,402 3.3994 1.01%
2020-10-16 0 4.950 4.950 4.990 4.950 5.030 649,000 3,231,995 4.9800 3.359 3.359 3.386 3.359 3.413 956,355 3.3795 1.23%
2020-10-15 0 4.890 4.890 4.950 4.890 5.060 970,000 4,827,170 4.9765 3.318 3.318 3.359 3.318 3.434 1,429,375 3.3771 -1.61%
2020-10-14 0 4.970 4.960 4.990 4.970 5.050 673,000 3,363,612 4.9979 3.373 3.366 3.386 3.373 3.427 991,721 3.3917 -0.60%
2020-10-12 0 5.000 5.000 5.010 4.910 5.020 488,000 2,428,360 4.9761 3.393 3.393 3.400 3.332 3.407 719,108 3.3769 2.46%
2020-10-09 0 4.880 4.880 4.920 4.790 4.950 550,000 2,685,110 4.8820 3.312 3.312 3.339 3.251 3.359 810,471 3.3130 3.17%
2020-10-08 0 4.730 4.730 4.740 4.680 4.800 223,000 1,050,830 4.7122 3.210 3.210 3.217 3.176 3.257 328,609 3.1978 1.50%
2020-10-07 0 4.660 4.660 4.670 4.600 4.680 293,000 1,363,250 4.6527 3.162 3.162 3.169 3.122 3.176 431,760 3.1574 -0.85%
2020-10-06 0 4.700 4.680 4.700 4.610 4.740 379,000 1,770,830 4.6724 3.190 3.176 3.190 3.128 3.217 558,488 3.1708 0.50%
2020-10-05 0 4.800 4.800 4.810 4.730 4.870 402,000 1,924,410 4.7871 3.173 3.173 3.180 3.127 3.220 608,037 3.1650 -1.23%
2020-09-30 0 4.860 4.860 4.880 4.780 5.180 338,000 1,655,960 4.8993 3.213 3.213 3.226 3.160 3.425 511,235 3.2391 0.21%
2020-09-29 0 4.850 4.850 4.860 4.820 4.970 453,000 2,203,150 4.8635 3.207 3.207 3.213 3.187 3.286 685,176 3.2154 -1.42%
2020-09-28 0 4.920 4.920 4.960 4.900 4.980 537,000 2,657,990 4.9497 3.253 3.253 3.279 3.240 3.292 812,229 3.2725 -1.01%
2020-09-25 0 4.970 4.950 4.970 4.930 5.050 919,000 4,587,320 4.9916 3.286 3.273 3.286 3.259 3.339 1,390,016 3.3002 -1.19%
2020-09-24 0 5.030 5.020 5.040 5.020 5.080 378,000 1,905,560 5.0412 3.326 3.319 3.332 3.319 3.359 571,737 3.3329 -0.79%
2020-09-23 0 5.070 5.070 5.090 5.070 5.140 409,000 2,083,520 5.0942 3.352 3.352 3.365 3.352 3.398 618,625 3.3680 -0.59%
2020-09-22 0 5.100 5.100 5.120 5.080 5.170 425,000 2,177,365 5.1232 3.372 3.372 3.385 3.359 3.418 642,826 3.3872 -0.58%
2020-09-21 0 5.130 5.130 5.140 5.100 5.170 335,000 1,719,210 5.1320 3.392 3.392 3.398 3.372 3.418 506,698 3.3930 0.20%
2020-09-18 0 5.120 5.120 5.150 5.070 5.150 248,000 1,266,490 5.1068 3.385 3.385 3.405 3.352 3.405 375,108 3.3763 0.79%
2020-09-17 0 5.080 5.080 5.110 5.070 5.140 443,000 2,254,180 5.0884 3.359 3.359 3.378 3.352 3.398 670,051 3.3642 0.00%
2020-09-16 0 5.080 5.080 5.110 5.080 5.160 440,559 2,248,696 5.1042 3.359 3.359 3.378 3.359 3.412 666,359 3.3746 -1.17%
2020-09-15 0 5.140 5.140 5.170 5.070 5.160 606,000 3,097,100 5.1107 3.398 3.398 3.418 3.352 3.412 916,594 3.3789 0.78%
2020-09-14 0 5.100 5.100 5.130 5.090 5.200 357,000 1,834,850 5.1396 3.372 3.372 3.392 3.365 3.438 539,973 3.3980 -0.58%
2020-09-11 0 5.130 5.130 5.150 5.080 5.140 412,000 2,099,610 5.0961 3.392 3.392 3.405 3.359 3.398 623,163 3.3693 0.98%
2020-09-10 0 5.080 5.080 5.100 5.080 5.160 347,000 1,777,680 5.1230 3.359 3.359 3.372 3.359 3.412 524,848 3.3870 -0.78%
2020-09-09 0 5.120 5.120 5.170 5.090 5.140 428,000 2,188,055 5.1123 3.385 3.385 3.418 3.365 3.398 647,363 3.3800 -0.58%
2020-09-08 0 5.150 5.140 5.150 5.110 5.200 278,000 1,429,250 5.1412 3.405 3.398 3.405 3.378 3.438 420,484 3.3991 0.00%
2020-09-07 0 5.150 5.150 5.190 5.130 5.210 420,000 2,171,090 5.1693 3.405 3.405 3.431 3.392 3.445 635,263 3.4176 -0.77%
2020-09-04 0 5.190 5.190 5.210 5.090 5.210 645,000 3,337,422 5.1743 3.431 3.431 3.445 3.365 3.445 975,582 3.4210 -0.19%
2020-09-03 0 5.200 5.160 5.200 5.050 5.230 515,000 2,654,130 5.1537 3.438 3.412 3.438 3.339 3.458 778,953 3.4073 0.19%
2020-09-02 0 5.190 5.180 5.190 5.170 5.300 709,000 3,707,300 5.2289 3.431 3.425 3.431 3.418 3.504 1,072,384 3.4571 -2.08%
2020-09-01 0 5.300 5.300 5.330 5.300 5.470 593,000 3,173,070 5.3509 3.504 3.504 3.524 3.504 3.616 896,931 3.5377 -2.39%
2020-08-31 0 5.430 5.430 5.450 5.430 5.560 602,000 3,315,040 5.5067 3.590 3.590 3.603 3.590 3.676 910,543 3.6407 0.56%
2020-08-28 0 5.400 5.400 5.450 5.270 5.540 990,000 5,350,524 5.4046 3.570 3.570 3.603 3.484 3.663 1,497,405 3.5732 1.69%
2020-08-27 0 5.310 5.310 5.350 5.280 5.430 507,000 2,701,010 5.3274 3.511 3.511 3.537 3.491 3.590 766,853 3.5222 -2.03%
2020-08-26 0 5.420 5.400 5.420 5.390 5.440 333,000 1,800,960 5.4083 3.583 3.570 3.583 3.564 3.597 503,673 3.5757 0.37%
2020-08-25 0 5.400 5.360 5.420 5.360 5.420 368,000 1,982,140 5.3863 3.570 3.544 3.583 3.544 3.583 556,611 3.5611 -0.37%
2020-08-24 0 5.420 5.410 5.420 5.400 5.430 255,000 1,383,030 5.4236 3.583 3.577 3.583 3.570 3.590 385,695 3.5858 0.00%
2020-08-21 0 5.420 5.410 5.430 5.370 5.440 601,000 3,252,280 5.4114 3.583 3.577 3.590 3.550 3.597 909,031 3.5777 1.12%
2020-08-20 0 5.360 5.360 5.390 5.300 5.450 382,000 2,055,595 5.3811 3.544 3.544 3.564 3.504 3.603 577,787 3.5577 -0.74%
2020-08-19 0 5.400 5.400 5.420 5.370 5.440 237,000 1,279,735 5.3997 3.570 3.570 3.583 3.550 3.597 358,470 3.5700 -0.18%
2020-08-18 0 5.410 5.400 5.410 5.380 5.510 542,000 2,943,180 5.4302 3.577 3.570 3.577 3.557 3.643 819,792 3.5902 -1.10%
2020-08-17 0 5.470 5.430 5.470 5.400 5.480 581,000 3,170,040 5.4562 3.616 3.590 3.616 3.570 3.623 878,780 3.6073 1.11%
2020-08-14 0 5.410 5.400 5.410 5.360 5.470 356,000 1,927,290 5.4137 3.577 3.570 3.577 3.544 3.616 538,461 3.5793 0.93%
2020-08-13 0 5.360 5.360 5.400 5.290 5.440 768,529 4,116,670 5.3566 3.544 3.544 3.570 3.497 3.597 1,162,424 3.5415 0.19%
2020-08-12 0 5.350 5.280 5.350 5.180 5.380 563,886 2,976,396 5.2784 3.537 3.491 3.537 3.425 3.557 852,895 3.4898 0.56%
2020-08-11 0 5.320 5.260 5.320 5.260 5.470 327,000 1,756,291 5.3709 3.517 3.478 3.517 3.478 3.616 494,598 3.5509 0.00%
2020-08-10 0 5.320 5.320 5.330 5.300 5.360 373,000 1,994,190 5.3464 3.517 3.517 3.524 3.504 3.544 564,174 3.5347 -0.37%
2020-08-07 0 5.340 5.340 5.400 5.280 5.480 728,000 3,894,310 5.3493 3.531 3.531 3.570 3.491 3.623 1,101,122 3.5367 -2.55%
2020-08-06 0 5.480 5.450 5.480 5.380 5.500 802,000 4,359,730 5.4361 3.623 3.603 3.623 3.557 3.636 1,213,050 3.5940 1.48%
2020-08-05 0 5.400 5.400 5.420 5.290 5.440 692,000 3,735,500 5.3981 3.570 3.570 3.583 3.497 3.597 1,046,671 3.5689 1.69%
2020-08-04 0 5.310 5.310 5.320 5.180 5.370 660,000 3,496,080 5.2971 3.511 3.511 3.517 3.425 3.550 998,270 3.5021 2.71%
2020-08-03 0 5.170 5.160 5.180 5.130 5.290 1,088,000 5,690,170 5.2299 3.418 3.412 3.425 3.392 3.497 1,645,633 3.4577 -0.19%
2020-07-31 0 5.180 5.180 5.190 5.060 5.230 664,000 3,444,610 5.1877 3.425 3.425 3.431 3.345 3.458 1,004,320 3.4298 0.39%
2020-07-30 0 5.160 5.160 5.180 5.100 5.230 847,000 4,373,977 5.1641 3.412 3.412 3.425 3.372 3.458 1,281,113 3.4142 1.38%
2020-07-29 0 5.090 5.090 5.100 5.030 5.120 268,000 1,361,730 5.0811 3.365 3.365 3.372 3.326 3.385 405,358 3.3593 0.79%
2020-07-28 0 5.050 5.050 5.060 5.040 5.130 417,000 2,115,421 5.0730 3.339 3.339 3.345 3.332 3.392 630,725 3.3539 -0.79%
2020-07-27 0 5.090 5.040 5.090 5.000 5.100 1,279,000 6,459,920 5.0508 3.365 3.332 3.365 3.306 3.372 1,934,527 3.3393 0.59%
2020-07-24 0 5.060 5.060 5.080 5.010 5.130 1,303,000 6,601,420 5.0663 3.345 3.345 3.359 3.312 3.392 1,970,827 3.3496 -1.17%
2020-07-23 0 5.120 5.120 5.150 5.070 5.220 668,000 3,422,080 5.1229 3.385 3.385 3.405 3.352 3.451 1,010,370 3.3870 0.39%
2020-07-22 0 5.100 5.100 5.140 5.080 5.320 1,509,000 7,845,790 5.1993 3.372 3.372 3.398 3.359 3.517 2,282,409 3.4375 -2.11%
2020-07-21 0 5.210 5.210 5.220 5.210 5.440 1,158,440 6,171,500 5.3274 3.445 3.445 3.451 3.445 3.597 1,752,176 3.5222 -2.43%
2020-07-20 0 5.340 5.340 5.390 5.230 5.420 397,000 2,120,230 5.3406 3.531 3.531 3.564 3.458 3.583 600,475 3.5309 1.71%
2020-07-17 0 5.250 5.250 5.280 5.090 5.390 1,524,000 7,966,350 5.2273 3.471 3.471 3.491 3.365 3.564 2,305,097 3.4560 2.14%
2020-07-16 0 5.140 5.110 5.140 5.100 5.330 1,456,000 7,558,455 5.1912 3.398 3.378 3.398 3.372 3.524 2,202,245 3.4322 -2.47%
2020-07-15 0 5.270 5.270 5.280 5.230 5.400 934,000 4,957,570 5.3079 3.484 3.484 3.491 3.458 3.570 1,412,704 3.5093 -0.19%
2020-07-14 0 5.280 5.280 5.290 5.260 5.580 1,794,000 9,613,110 5.3585 3.491 3.491 3.497 3.478 3.689 2,713,480 3.5427 -4.69%
2020-07-13 0 5.540 5.540 5.560 5.380 5.580 1,160,000 6,395,020 5.5129 3.663 3.663 3.676 3.557 3.689 1,754,536 3.6449 2.78%
2020-07-10 0 5.390 5.380 5.390 5.360 5.580 1,076,000 5,892,810 5.4766 3.564 3.557 3.564 3.544 3.689 1,627,483 3.6208 -1.82%
2020-07-09 0 5.490 5.490 5.500 5.420 5.530 1,292,000 7,097,170 5.4932 3.630 3.630 3.636 3.583 3.656 1,954,190 3.6318 1.48%
2020-07-08 0 5.410 5.410 5.430 5.360 5.480 1,115,500 6,014,250 5.3915 3.577 3.577 3.590 3.544 3.623 1,687,228 3.5646 0.00%
2020-07-07 0 5.410 5.410 5.440 5.410 5.590 1,420,000 7,791,870 5.4872 3.577 3.577 3.597 3.577 3.696 2,147,793 3.6278 -2.87%
2020-07-06 0 5.570 5.550 5.570 5.360 5.590 3,629,000 19,938,830 5.4943 3.683 3.669 3.683 3.544 3.696 5,488,974 3.6325 4.31%
2020-07-03 0 5.340 5.330 5.340 5.180 5.350 1,090,000 5,748,490 5.2738 3.531 3.524 3.531 3.425 3.537 1,648,658 3.4868 3.29%
2020-07-02 0 5.170 5.170 5.200 5.040 5.250 693,000 3,591,495 5.1825 3.418 3.418 3.438 3.332 3.471 1,048,184 3.4264 1.17%
2020-06-30 0 5.110 5.100 5.110 4.980 5.130 557,000 2,821,450 5.0654 3.378 3.372 3.378 3.292 3.392 842,480 3.3490 2.82%
2020-06-29 0 4.970 4.970 4.980 4.970 5.140 585,000 2,926,695 5.0029 3.286 3.286 3.292 3.286 3.398 884,830 3.3076 -1.00%
2020-06-26 0 5.020 5.020 5.030 4.970 5.050 319,000 1,598,810 5.0119 3.319 3.319 3.326 3.286 3.339 482,497 3.3136 0.00%
2020-06-24 0 5.020 5.020 5.030 5.020 5.130 187,000 947,850 5.0687 3.319 3.319 3.326 3.319 3.392 282,843 3.3511 -0.99%
2020-06-23 0 5.070 5.070 5.080 5.050 5.130 357,000 1,814,590 5.0829 3.352 3.352 3.359 3.339 3.392 539,973 3.3605 -1.17%
2020-06-22 0 5.130 5.130 5.150 5.100 5.200 827,000 4,255,080 5.1452 3.392 3.392 3.405 3.372 3.438 1,250,863 3.4017 -0.77%
2020-06-19 0 5.170 5.170 5.180 5.130 5.250 842,000 4,373,320 5.1940 3.418 3.418 3.425 3.392 3.471 1,273,551 3.4340 0.78%
2020-06-18 0 5.130 5.130 5.180 5.130 5.310 656,000 3,441,944 5.2469 3.392 3.392 3.425 3.392 3.511 992,220 3.4689 -2.29%
2020-06-17 0 5.250 5.250 5.260 5.140 5.300 831,000 4,352,440 5.2376 3.471 3.471 3.478 3.398 3.504 1,256,913 3.4628 0.57%
2020-06-16 0 5.220 5.180 5.220 5.050 5.240 568,000 2,947,090 5.1885 3.451 3.425 3.451 3.339 3.464 859,117 3.4304 3.57%
2020-06-15 0 5.040 5.030 5.040 5.000 5.120 428,000 2,168,030 5.0655 3.332 3.326 3.332 3.306 3.385 647,363 3.3490 -0.40%
2020-06-12 0 5.060 5.050 5.090 4.970 5.110 579,000 2,916,930 5.0379 3.345 3.339 3.365 3.286 3.378 875,755 3.3308 -0.20%
2020-06-11 0 5.070 5.070 5.100 5.070 5.310 781,000 4,045,440 5.1798 3.352 3.352 3.372 3.352 3.511 1,181,286 3.4246 -2.31%
2020-06-10 0 5.190 5.180 5.200 5.160 5.260 188,000 978,140 5.2029 3.431 3.425 3.438 3.412 3.478 284,356 3.4398 -1.33%
2020-06-09 0 5.260 5.260 5.270 5.160 5.310 1,029,000 5,406,120 5.2538 3.478 3.478 3.484 3.412 3.511 1,556,394 3.4735 1.54%
2020-06-08 0 5.180 5.180 5.220 5.160 5.230 594,000 3,090,130 5.2022 3.425 3.425 3.451 3.412 3.458 898,443 3.4394 0.78%
2020-06-05 0 5.140 5.140 5.210 5.000 5.210 927,693 4,737,021 5.1062 3.398 3.398 3.445 3.306 3.445 1,403,164 3.3760 2.80%
2020-06-04 0 5.000 5.000 5.020 4.960 5.150 991,200 4,981,604 5.0258 3.306 3.306 3.319 3.279 3.405 1,499,220 3.3228 -1.39%
2020-06-03 0 5.300 5.290 5.300 5.210 5.330 692,000 3,648,870 5.2729 3.352 3.346 3.352 3.296 3.371 1,094,002 3.3353 2.32%
2020-06-02 0 5.180 5.170 5.180 5.090 5.220 603,000 3,118,510 5.1717 3.277 3.270 3.277 3.220 3.302 953,300 3.2713 0.39%
2020-06-01 0 5.160 5.100 5.160 4.960 5.180 912,000 4,668,130 5.1186 3.264 3.226 3.264 3.137 3.277 1,441,806 3.2377 5.31%
2020-05-29 0 4.900 4.900 5.040 4.900 5.130 1,801,000 9,016,170 5.0062 3.099 3.099 3.188 3.099 3.245 2,847,252 3.1666 -4.85%
2020-05-28 0 5.150 5.070 5.150 5.010 5.160 1,093,000 5,529,035 5.0586 3.258 3.207 3.258 3.169 3.264 1,727,954 3.1998 1.78%
2020-05-27 0 5.060 5.030 5.060 5.020 5.120 680,000 3,437,220 5.0547 3.201 3.182 3.201 3.175 3.239 1,075,031 3.1973 -1.17%
2020-05-26 0 5.120 5.110 5.130 5.100 5.240 493,000 2,537,020 5.1461 3.239 3.232 3.245 3.226 3.315 779,398 3.2551 0.79%
2020-05-25 0 5.080 5.070 5.080 4.950 5.160 814,000 4,127,000 5.0700 3.213 3.207 3.213 3.131 3.264 1,286,876 3.2070 0.00%
2020-05-22 0 5.080 5.080 5.100 5.080 5.230 1,122,000 5,757,450 5.1314 3.213 3.213 3.226 3.213 3.308 1,773,801 3.2458 -3.79%
2020-05-21 0 5.280 5.280 5.290 5.270 5.420 389,000 2,071,140 5.3243 3.340 3.340 3.346 3.333 3.428 614,981 3.3678 -1.49%
2020-05-20 0 5.360 5.360 5.380 5.190 5.400 1,187,061 6,318,794 5.3231 3.390 3.390 3.403 3.283 3.416 1,876,658 3.3670 1.52%
2020-05-19 0 5.280 5.280 5.310 5.240 5.380 1,350,000 7,159,120 5.3031 3.340 3.340 3.359 3.315 3.403 2,134,253 3.3544 0.38%
2020-05-18 0 5.260 5.210 5.260 5.200 5.330 793,960 4,165,612 5.2466 3.327 3.296 3.327 3.289 3.371 1,255,194 3.3187 0.00%
2020-05-15 0 5.260 5.260 5.300 5.230 5.360 1,715,755 9,041,876 5.2699 3.327 3.327 3.352 3.308 3.390 2,712,485 3.3334 -1.87%
2020-05-14 0 5.360 5.360 5.380 5.360 5.480 969,458 5,265,380 5.4313 3.390 3.390 3.403 3.390 3.466 1,532,643 3.4355 -2.55%
2020-05-13 0 5.500 5.500 5.520 5.350 5.540 929,000 5,064,220 5.4513 3.479 3.479 3.492 3.384 3.504 1,468,682 3.4481 2.04%
2020-05-12 0 5.390 5.390 5.400 5.290 5.450 1,980,000 10,587,730 5.3473 3.409 3.409 3.416 3.346 3.447 3,130,238 3.3824 -0.74%
2020-05-11 0 5.430 5.430 5.440 5.310 5.600 2,466,000 13,455,240 5.4563 3.435 3.435 3.441 3.359 3.542 3,898,569 3.4513 -3.04%
2020-05-08 0 5.600 5.570 5.600 5.570 5.760 2,254,000 12,702,200 5.6354 3.542 3.523 3.542 3.523 3.643 3,563,412 3.5646 -0.18%
2020-05-07 0 5.610 5.610 5.640 5.610 5.740 391,000 2,204,430 5.6379 3.549 3.549 3.568 3.549 3.631 618,143 3.5662 -0.88%
2020-05-06 0 5.660 5.660 5.670 5.570 5.790 729,000 4,166,210 5.7150 3.580 3.580 3.587 3.523 3.662 1,152,497 3.6149 3.28%
2020-05-05 0 5.480 5.480 5.500 5.390 5.530 677,000 3,687,790 5.4473 3.466 3.466 3.479 3.409 3.498 1,070,288 3.4456 2.43%
2020-05-04 0 5.350 5.350 5.360 5.350 5.700 993,669 5,393,789 5.4282 3.384 3.384 3.390 3.384 3.605 1,570,919 3.4335 -7.12%
2020-04-29 0 5.760 5.710 5.790 5.700 5.810 947,000 5,446,669 5.7515 3.643 3.612 3.662 3.605 3.675 1,497,139 3.6381 0.35%
2020-04-28 0 5.740 5.700 5.750 5.670 5.860 471,000 2,712,440 5.7589 3.631 3.605 3.637 3.587 3.707 744,617 3.6427 -0.86%
2020-04-27 0 5.790 5.790 5.820 5.770 5.850 926,000 5,383,390 5.8136 3.662 3.662 3.681 3.650 3.700 1,463,939 3.6773 -0.52%
2020-04-24 0 5.820 5.820 5.830 5.630 5.820 1,091,000 6,271,960 5.7488 3.681 3.681 3.688 3.561 3.681 1,724,793 3.6364 1.93%
2020-04-23 0 5.710 5.660 5.710 5.600 5.880 1,586,000 9,039,260 5.6994 3.612 3.580 3.612 3.542 3.719 2,507,352 3.6051 0.71%
2020-04-22 0 5.670 5.670 5.700 5.480 5.740 1,627,034 9,129,972 5.6114 3.587 3.587 3.605 3.466 3.631 2,572,224 3.5494 1.61%
2020-04-21 0 5.580 5.560 5.580 5.540 5.780 2,417,000 13,578,130 5.6178 3.530 3.517 3.530 3.504 3.656 3,821,103 3.5535 -2.96%
2020-04-20 0 5.750 5.750 5.770 5.720 5.840 1,347,000 7,765,870 5.7653 3.637 3.637 3.650 3.618 3.694 2,129,510 3.6468 0.17%
2020-04-17 0 5.740 5.740 5.750 5.740 5.890 978,000 5,692,040 5.8201 3.631 3.631 3.637 3.631 3.726 1,546,148 3.6814 0.00%
2020-04-16 0 5.740 5.740 5.810 5.680 5.820 552,591 3,185,966 5.7655 3.631 3.631 3.675 3.593 3.681 873,607 3.6469 0.17%
2020-04-15 0 5.730 5.730 5.740 5.700 6.020 1,246,500 7,315,205 5.8686 3.624 3.624 3.631 3.605 3.808 1,970,627 3.7121 -2.72%
2020-04-14 0 5.890 5.890 5.900 5.850 5.970 920,471 5,439,318 5.9093 3.726 3.726 3.732 3.700 3.776 1,455,199 3.7379 0.51%
2020-04-09 0 5.860 5.860 5.870 5.830 5.920 1,136,000 6,669,610 5.8711 3.707 3.707 3.713 3.688 3.745 1,795,934 3.7137 0.51%
2020-04-08 0 5.830 5.830 5.850 5.790 5.890 887,127 5,184,968 5.8447 3.688 3.688 3.700 3.662 3.726 1,402,484 3.6970 -0.34%
2020-04-07 0 5.850 5.850 5.860 5.810 5.940 999,000 5,882,050 5.8879 3.700 3.700 3.707 3.675 3.757 1,579,347 3.7244 0.86%
2020-04-06 0 5.800 5.800 5.880 5.650 5.880 566,000 3,264,725 5.7681 3.669 3.669 3.719 3.574 3.719 894,805 3.6485 0.52%
2020-04-03 0 5.770 5.770 5.780 5.660 5.880 789,000 4,552,845 5.7704 3.650 3.650 3.656 3.580 3.719 1,247,352 3.6500 0.52%
2020-04-02 0 5.740 5.730 5.760 5.700 5.860 814,519 4,687,758 5.7552 3.631 3.624 3.643 3.605 3.707 1,287,696 3.6404 -1.88%
2020-04-01 0 5.850 5.850 5.860 5.750 6.040 1,901,000 11,167,075 5.8743 3.700 3.700 3.707 3.637 3.821 3,005,344 3.7157 0.34%
2020-03-31 0 5.830 5.830 5.840 5.720 5.980 1,703,000 9,963,526 5.8506 3.688 3.688 3.694 3.618 3.783 2,692,321 3.7007 3.00%
2020-03-30 0 5.660 5.660 5.730 5.610 5.770 628,000 3,585,110 5.7088 3.580 3.580 3.624 3.549 3.650 992,823 3.6110 0.00%
2020-03-27 0 5.660 5.660 5.680 5.640 5.850 1,433,000 8,250,290 5.7574 3.580 3.580 3.593 3.568 3.700 2,265,470 3.6418 1.25%
2020-03-26 0 5.590 5.580 5.590 5.560 5.830 1,247,405 7,127,256 5.7137 3.536 3.530 3.536 3.517 3.688 1,972,058 3.6141 -1.93%
2020-03-25 0 5.700 5.650 5.700 5.580 5.790 1,620,221 9,157,702 5.6521 3.605 3.574 3.605 3.530 3.662 2,561,453 3.5752 2.89%
2020-03-24 0 5.540 5.540 5.560 5.410 5.690 2,075,550 11,404,650 5.4948 3.504 3.504 3.517 3.422 3.599 3,281,295 3.4757 2.40%
2020-03-23 0 5.410 5.370 5.410 5.240 5.470 683,000 3,676,320 5.3826 3.422 3.397 3.422 3.315 3.460 1,079,774 3.4047 -3.39%
2020-03-20 0 5.600 5.600 5.640 5.380 5.640 741,000 4,090,020 5.5196 3.542 3.542 3.568 3.403 3.568 1,171,468 3.4914 3.13%
2020-03-19 0 5.430 5.360 5.430 5.170 5.550 2,190,561 11,612,543 5.3012 3.435 3.390 3.435 3.270 3.511 3,463,120 3.3532 -0.18%
2020-03-18 0 5.440 5.420 5.440 5.340 5.710 1,127,905 6,215,167 5.5104 3.441 3.428 3.441 3.378 3.612 1,783,137 3.4855 -1.09%
2020-03-17 0 5.500 5.500 5.550 5.380 5.800 1,779,547 9,841,903 5.5306 3.479 3.479 3.511 3.403 3.669 2,813,336 3.4983 -4.01%
2020-03-16 0 5.730 5.730 5.800 5.720 6.170 1,190,000 6,970,480 5.8575 3.624 3.624 3.669 3.618 3.903 1,881,304 3.7051 -4.50%
2020-03-13 0 6.000 5.970 6.000 5.770 6.120 1,533,000 9,100,960 5.9367 3.795 3.776 3.795 3.650 3.871 2,423,563 3.7552 -2.44%
2020-03-12 0 6.150 6.140 6.180 6.140 6.380 815,500 5,074,660 6.2228 3.890 3.884 3.909 3.884 4.036 1,289,247 3.9361 -5.38%
2020-03-11 0 6.500 6.430 6.500 6.400 6.550 486,000 3,147,230 6.4758 4.112 4.067 4.112 4.048 4.143 768,331 4.0962 2.04%
2020-03-10 0 6.370 6.360 6.370 6.220 6.490 442,000 2,799,545 6.3338 4.029 4.023 4.029 3.934 4.105 698,770 4.0064 0.95%
2020-03-09 0 6.310 6.290 6.310 6.250 6.430 976,000 6,159,375 6.3108 3.991 3.979 3.991 3.953 4.067 1,542,986 3.9919 -3.81%
2020-03-06 0 6.560 6.530 6.560 6.500 6.680 532,000 3,487,450 6.5554 4.149 4.130 4.149 4.112 4.225 841,054 4.1465 -2.38%
2020-03-05 0 6.720 6.700 6.720 6.620 6.800 438,800 2,935,628 6.6901 4.251 4.238 4.251 4.187 4.301 693,711 4.2318 1.82%
2020-03-04 0 6.600 6.600 6.620 6.520 6.770 816,108 5,374,333 6.5853 4.175 4.175 4.187 4.124 4.282 1,290,208 4.1655 -1.93%
2020-03-03 0 6.730 6.720 6.780 6.720 6.930 674,000 4,572,255 6.7838 4.257 4.251 4.289 4.251 4.384 1,065,546 4.2910 -1.32%
2020-03-02 0 6.820 6.820 6.850 6.780 6.900 371,114 2,530,250 6.8180 4.314 4.314 4.333 4.289 4.365 586,705 4.3126 0.29%
2020-02-28 0 6.800 6.800 6.870 6.800 7.050 998,000 6,858,890 6.8726 4.301 4.301 4.346 4.301 4.459 1,577,766 4.3472 -3.27%
2020-02-27 0 7.030 7.020 7.090 6.820 7.090 753,000 5,272,865 7.0025 4.447 4.440 4.485 4.314 4.485 1,190,439 4.4293 3.38%
2020-02-26 0 6.800 6.780 6.800 6.680 6.850 750,000 5,087,320 6.7831 4.301 4.289 4.301 4.225 4.333 1,185,696 4.2906 0.15%
2020-02-25 0 6.790 6.790 6.800 6.710 6.830 904,000 6,142,790 6.7951 4.295 4.295 4.301 4.244 4.320 1,429,159 4.2982 0.15%
2020-02-24 0 6.780 6.780 6.800 6.750 6.900 755,000 5,162,940 6.8383 4.289 4.289 4.301 4.270 4.365 1,193,601 4.3255 -1.31%
2020-02-21 0 6.870 6.840 6.870 6.840 7.020 617,000 4,263,880 6.9107 4.346 4.327 4.346 4.327 4.440 975,433 4.3713 -1.86%
2020-02-20 0 7.000 6.970 7.000 6.950 7.180 858,000 6,032,164 7.0305 4.428 4.409 4.428 4.396 4.542 1,356,436 4.4471 -1.41%
2020-02-19 0 7.100 7.060 7.100 7.060 7.160 409,000 2,904,590 7.1017 4.491 4.466 4.491 4.466 4.529 646,600 4.4921 -0.70%
2020-02-18 0 7.150 7.130 7.150 7.080 7.180 283,000 2,019,685 7.1367 4.523 4.510 4.523 4.478 4.542 447,403 4.5142 0.00%
2020-02-17 0 7.150 7.140 7.150 7.140 7.230 311,000 2,230,740 7.1728 4.523 4.516 4.523 4.516 4.573 491,669 4.5371 0.28%
2020-02-14 0 7.130 7.130 7.180 7.070 7.190 732,000 5,228,325 7.1425 4.510 4.510 4.542 4.472 4.548 1,157,239 4.5179 0.00%
2020-02-13 0 7.130 7.120 7.160 6.920 7.200 1,090,000 7,704,640 7.0685 4.510 4.504 4.529 4.377 4.554 1,723,212 4.4711 2.30%
2020-02-12 0 6.970 6.970 7.000 6.940 7.090 1,185,281 8,307,888 7.0092 4.409 4.409 4.428 4.390 4.485 1,873,844 4.4336 -0.29%
2020-02-11 0 6.990 6.950 6.990 6.950 7.050 925,000 6,465,978 6.9902 4.421 4.396 4.421 4.396 4.459 1,462,359 4.4216 0.29%
2020-02-10 0 6.970 6.950 7.000 6.940 7.070 343,000 2,403,700 7.0079 4.409 4.396 4.428 4.390 4.472 542,258 4.4328 0.00%
2020-02-07 0 6.970 6.930 6.970 6.820 7.100 792,000 5,492,205 6.9346 4.409 4.384 4.409 4.314 4.491 1,252,095 4.3864 -0.14%
2020-02-06 0 6.980 6.960 7.000 6.790 7.130 1,963,000 13,638,445 6.9478 4.415 4.402 4.428 4.295 4.510 3,103,362 4.3947 3.10%
2020-02-05 0 6.770 6.770 6.780 6.730 7.070 2,271,000 15,474,536 6.8140 4.282 4.282 4.289 4.257 4.472 3,590,288 4.3101 -1.31%
2020-02-04 0 6.860 6.860 6.930 6.750 6.950 1,565,250 10,703,479 6.8382 4.339 4.339 4.384 4.270 4.396 2,474,548 4.3254 0.88%
2020-02-03 0 6.800 6.720 6.800 6.690 7.300 2,665,426 18,354,068 6.8860 4.301 4.251 4.301 4.232 4.618 4,213,847 4.3557 0.59%
2020-01-31 0 6.760 6.760 6.810 6.720 7.000 485,000 3,319,470 6.8443 4.276 4.276 4.308 4.251 4.428 766,750 4.3293 -2.31%
2020-01-30 0 6.920 6.790 6.920 6.770 7.570 517,000 3,619,060 7.0001 4.377 4.295 4.377 4.282 4.788 817,340 4.4279 -5.85%
2020-01-29 0 7.350 7.350 7.390 7.330 7.540 488,000 3,642,865 7.4649 4.649 4.649 4.674 4.637 4.769 771,493 4.7218 -4.55%
2020-01-24 0 7.700 7.630 7.700 7.400 7.740 184,357 1,398,066 7.5835 4.871 4.826 4.871 4.681 4.896 291,455 4.7968 1.99%
2020-01-23 0 7.550 7.530 7.550 7.340 7.890 659,000 4,991,010 7.5736 4.776 4.763 4.776 4.643 4.991 1,041,832 4.7906 -3.94%
2020-01-22 0 7.860 7.830 7.860 7.700 8.020 643,000 5,046,430 7.8483 4.972 4.953 4.972 4.871 5.073 1,016,537 4.9643 -0.88%
2020-01-21 0 7.930 7.930 7.960 7.660 8.020 3,813,000 30,133,180 7.9027 5.016 5.016 5.035 4.845 5.073 6,028,079 4.9988 2.72%
2020-01-20 0 7.720 7.700 7.730 7.500 7.790 1,655,000 12,640,373 7.6377 4.883 4.871 4.890 4.744 4.927 2,616,436 4.8311 4.32%
2020-01-17 0 7.400 7.380 7.400 7.280 7.400 1,002,757 7,386,450 7.3661 4.681 4.668 4.681 4.605 4.681 1,585,287 4.6594 1.51%
2020-01-16 0 7.290 7.290 7.300 7.280 7.340 303,712 2,219,717 7.3086 4.611 4.611 4.618 4.605 4.643 480,147 4.6230 -0.55%
2020-01-15 0 7.330 7.310 7.330 7.240 7.340 516,000 3,765,600 7.2977 4.637 4.624 4.637 4.580 4.643 815,759 4.6161 0.27%
2020-01-14 0 7.310 7.310 7.330 7.300 7.390 323,948 2,371,596 7.3209 4.624 4.624 4.637 4.618 4.674 512,139 4.6308 -0.54%
2020-01-13 0 7.350 7.330 7.350 7.290 7.400 293,000 2,145,360 7.3220 4.649 4.637 4.649 4.611 4.681 463,212 4.6315 -0.54%
2020-01-10 0 7.390 7.330 7.400 7.350 7.480 247,000 1,829,290 7.4060 4.674 4.637 4.681 4.649 4.731 390,489 4.6846 0.00%
2020-01-09 0 7.390 7.370 7.390 7.280 7.410 959,000 7,056,720 7.3584 4.674 4.662 4.674 4.605 4.687 1,516,110 4.6545 1.51%
2020-01-08 0 7.280 7.190 7.280 7.150 7.360 581,366 4,223,716 7.2652 4.605 4.548 4.605 4.523 4.655 919,098 4.5955 -1.75%
2020-01-07 0 7.410 7.380 7.410 7.330 7.440 719,000 5,322,290 7.4024 4.687 4.668 4.687 4.637 4.706 1,136,687 4.6823 1.23%
2020-01-06 0 7.320 7.290 7.320 7.240 7.360 367,000 2,685,810 7.3183 4.630 4.611 4.630 4.580 4.655 580,201 4.6291 0.83%
2020-01-03 0 7.260 7.230 7.260 7.200 7.380 1,085,000 7,902,370 7.2833 4.592 4.573 4.592 4.554 4.668 1,715,307 4.6070 -1.22%
2020-01-02 0 7.350 7.340 7.350 7.290 7.410 502,001 3,684,607 7.3398 4.649 4.643 4.649 4.611 4.687 793,628 4.6427 -0.41%
2019-12-31 0 7.380 7.340 7.380 7.190 7.380 317,001 2,308,587 7.2826 4.668 4.643 4.668 4.548 4.668 501,156 4.6065 2.50%
2019-12-30 0 7.200 7.190 7.200 7.180 7.800 4,449,000 33,143,050 7.4496 4.554 4.548 4.554 4.542 4.934 7,033,549 4.7121 -6.74%
2019-12-27 0 7.720 7.710 7.720 7.570 7.870 1,632,412 12,696,090 7.7775 4.883 4.877 4.883 4.788 4.978 2,580,726 4.9196 -0.39%
2019-12-24 0 7.750 7.700 7.750 7.610 7.810 564,000 4,348,990 7.7110 4.902 4.871 4.902 4.814 4.940 891,643 4.8775 -1.52%
2019-12-23 0 7.870 7.820 7.880 7.810 7.880 123,000 963,060 7.8298 4.978 4.946 4.984 4.940 4.984 194,454 4.9526 -0.38%
2019-12-20 0 7.900 7.890 7.900 7.800 8.060 623,000 4,936,240 7.9233 4.997 4.991 4.997 4.934 5.098 984,918 5.0118 -0.50%
2019-12-19 0 7.940 7.920 7.940 7.680 7.970 1,516,000 11,965,690 7.8929 5.022 5.010 5.022 4.858 5.041 2,396,687 4.9926 1.15%
2019-12-18 0 7.850 7.800 7.850 7.790 7.970 390,000 3,074,510 7.8834 4.965 4.934 4.965 4.927 5.041 616,562 4.9865 -2.12%
2019-12-17 0 8.020 8.000 8.020 7.790 8.030 1,374,000 10,978,040 7.9898 5.073 5.060 5.073 4.927 5.079 2,172,195 5.0539 2.95%
2019-12-16 0 7.790 7.790 7.800 7.790 7.960 399,500 3,129,385 7.8333 4.927 4.927 4.934 4.927 5.035 631,581 4.9548 -2.14%
2019-12-13 0 7.960 7.960 7.970 7.710 8.030 1,685,000 13,356,800 7.9269 5.035 5.035 5.041 4.877 5.079 2,663,864 5.0141 2.98%
2019-12-12 0 7.730 7.690 7.730 7.650 7.920 613,400 4,759,650 7.7595 4.890 4.864 4.890 4.839 5.010 969,741 4.9082 -2.52%
2019-12-11 0 7.930 7.900 7.930 7.570 7.980 2,501,000 19,521,300 7.8054 5.016 4.997 5.016 4.788 5.048 3,953,901 4.9372 -1.37%
2019-12-10 0 8.040 8.000 8.040 7.970 8.250 1,446,000 11,688,210 8.0831 5.086 5.060 5.086 5.041 5.218 2,286,022 5.1129 0.50%
2019-12-09 0 8.000 7.950 8.040 7.820 8.050 1,317,000 10,478,390 7.9563 5.060 5.029 5.086 4.946 5.092 2,082,082 5.0326 0.50%
2019-12-06 0 7.960 7.960 8.000 7.950 8.100 751,600 6,025,000 8.0162 5.035 5.035 5.060 5.029 5.124 1,188,226 5.0706 -1.49%
2019-12-05 0 8.080 8.070 8.090 7.960 8.130 585,000 4,727,850 8.0818 5.111 5.105 5.117 5.035 5.143 924,843 5.1121 -0.49%
2019-12-04 0 8.120 8.080 8.120 7.870 8.250 1,128,000 9,189,550 8.1468 5.136 5.111 5.136 4.978 5.218 1,783,287 5.1532 1.37%
2019-12-03 0 8.010 8.000 8.010 7.720 8.030 1,270,000 10,109,850 7.9605 5.067 5.060 5.067 4.883 5.079 2,007,779 5.0353 0.63%
2019-12-02 0 7.960 7.920 7.960 7.920 8.070 191,000 1,519,990 7.9581 5.035 5.010 5.035 5.010 5.105 301,957 5.0338 -0.87%
2019-11-29 0 8.030 7.990 8.030 7.850 8.050 1,581,000 12,623,030 7.9842 5.079 5.054 5.079 4.965 5.092 2,499,447 5.0503 0.37%
2019-11-28 0 8.000 7.940 8.000 7.880 8.040 1,008,000 8,049,530 7.9856 5.060 5.022 5.060 4.984 5.086 1,593,576 5.0512 -0.50%
2019-11-27 0 8.040 8.010 8.040 7.960 8.050 944,000 7,555,490 8.0037 5.086 5.067 5.086 5.035 5.092 1,492,396 5.0627 0.50%
2019-11-26 0 8.000 8.000 8.030 7.940 8.130 954,370 7,655,905 8.0219 5.060 5.060 5.079 5.022 5.143 1,508,790 5.0742 0.00%
2019-11-25 0 8.000 8.000 8.010 7.920 8.080 350,600 2,798,160 7.9811 5.060 5.060 5.067 5.010 5.111 554,273 5.0483 -0.87%
2019-11-22 0 8.070 8.030 8.080 7.850 8.110 1,679,000 13,466,510 8.0206 5.105 5.079 5.111 4.965 5.130 2,654,378 5.0733 2.15%
2019-11-21 0 7.900 7.890 7.910 7.810 8.010 730,000 5,778,250 7.9154 4.997 4.991 5.003 4.940 5.067 1,154,078 5.0068 -2.23%
2019-11-20 0 8.080 8.070 8.080 7.870 8.170 742,000 5,997,350 8.0827 5.111 5.105 5.111 4.978 5.168 1,173,049 5.1126 1.76%
2019-11-19 0 7.940 7.920 7.940 7.900 8.130 713,000 5,696,850 7.9900 5.022 5.010 5.022 4.997 5.143 1,127,202 5.0540 -1.00%
2019-11-18 0 8.020 7.970 8.020 7.900 8.250 838,000 6,750,810 8.0559 5.073 5.041 5.073 4.997 5.218 1,324,818 5.0957 -2.43%
2019-11-15 0 8.220 8.200 8.230 8.050 8.340 3,579,000 29,462,145 8.2319 5.199 5.187 5.206 5.092 5.275 5,658,142 5.2070 1.61%
2019-11-14 0 8.090 8.050 8.090 7.790 8.120 2,482,450 19,896,565 8.0149 5.117 5.092 5.117 4.927 5.136 3,924,575 5.0697 2.41%
2019-11-13 0 7.900 7.900 7.930 7.650 7.970 2,351,000 18,532,775 7.8829 4.997 4.997 5.016 4.839 5.041 3,716,762 4.9863 1.41%
2019-11-12 0 7.790 7.790 7.800 7.570 7.820 1,395,000 10,768,075 7.7191 4.927 4.927 4.934 4.788 4.946 2,205,395 4.8826 3.18%
2019-11-11 0 7.550 7.510 7.550 7.490 7.690 987,000 7,535,985 7.6352 4.776 4.750 4.776 4.738 4.864 1,560,376 4.8296 -1.18%
2019-11-08 0 7.640 7.630 7.640 7.390 7.700 638,000 4,859,735 7.6171 4.833 4.826 4.833 4.674 4.871 1,008,632 4.8181 0.53%
2019-11-07 0 7.600 7.560 7.600 7.440 7.600 313,000 2,360,220 7.5406 4.807 4.782 4.807 4.706 4.807 494,831 4.7698 1.60%
2019-11-06 0 7.480 7.470 7.480 7.430 7.640 655,000 4,928,295 7.5241 4.731 4.725 4.731 4.700 4.833 1,035,508 4.7593 -2.22%
2019-11-05 0 7.650 7.600 7.650 7.540 7.680 538,000 4,087,775 7.5981 4.839 4.807 4.839 4.769 4.858 850,539 4.8061 0.66%
2019-11-04 0 7.600 7.590 7.600 7.470 7.610 567,000 4,288,300 7.5631 4.807 4.801 4.807 4.725 4.814 896,386 4.7840 3.12%
2019-11-01 0 7.370 7.360 7.370 7.320 7.570 818,000 6,071,540 7.4224 4.662 4.655 4.662 4.630 4.788 1,293,199 4.6950 -2.38%
2019-10-31 0 7.550 7.530 7.550 7.360 7.630 845,000 6,335,950 7.4982 4.776 4.763 4.776 4.655 4.826 1,335,884 4.7429 -0.40%
2019-10-30 0 7.580 7.570 7.580 7.370 7.750 2,403,000 18,281,790 7.6079 4.795 4.788 4.795 4.662 4.902 3,798,970 4.8123 3.41%
2019-10-29 0 7.330 7.280 7.330 7.160 7.360 304,000 2,216,815 7.2922 4.637 4.605 4.637 4.529 4.655 480,602 4.6126 1.81%
2019-10-28 0 7.200 7.200 7.210 7.190 7.460 952,000 6,903,495 7.2516 4.554 4.554 4.561 4.548 4.719 1,505,044 4.5869 -0.69%
2019-10-25 0 7.250 7.250 7.260 7.010 7.330 534,000 3,857,840 7.2244 4.586 4.586 4.592 4.434 4.637 844,216 4.5697 1.83%
2019-10-24 0 7.120 7.040 7.120 7.000 7.120 225,000 1,587,680 7.0564 4.504 4.453 4.504 4.428 4.504 355,709 4.4634 1.28%
2019-10-23 0 7.030 7.030 7.050 7.030 7.200 593,000 4,208,900 7.0976 4.447 4.447 4.459 4.447 4.554 937,490 4.4895 -2.09%
2019-10-22 0 7.180 7.150 7.180 7.130 7.230 430,000 3,094,070 7.1955 4.542 4.523 4.542 4.510 4.573 679,799 4.5514 -0.55%
2019-10-21 0 7.220 7.220 7.270 7.050 7.300 1,323,000 9,543,930 7.2139 4.567 4.567 4.599 4.459 4.618 2,091,568 4.5631 2.70%
2019-10-18 0 7.030 7.030 7.080 6.990 7.190 2,057,000 14,491,740 7.0451 4.447 4.447 4.478 4.421 4.548 3,251,969 4.4563 -1.26%
2019-10-17 0 7.120 7.110 7.120 7.030 7.170 429,000 3,045,248 7.0985 4.504 4.497 4.504 4.447 4.535 678,218 4.4901 0.00%
2019-10-16 0 7.120 7.100 7.150 7.030 7.320 1,166,000 8,309,120 7.1262 4.504 4.491 4.523 4.447 4.630 1,843,362 4.5076 -1.52%
2019-10-15 0 7.230 7.200 7.230 7.080 7.230 756,000 5,435,475 7.1898 4.573 4.554 4.573 4.478 4.573 1,195,182 4.5478 0.98%
2019-10-14 0 7.160 7.160 7.170 6.980 7.230 717,568 5,121,787 7.1377 4.529 4.529 4.535 4.415 4.573 1,134,423 4.5149 2.73%
2019-10-11 0 6.970 6.950 6.980 6.930 7.100 783,000 5,495,155 7.0181 4.409 4.396 4.415 4.384 4.491 1,237,867 4.4392 -0.99%
2019-10-10 0 7.040 7.020 7.040 6.640 7.200 2,008,000 14,082,080 7.0130 4.453 4.440 4.453 4.200 4.554 3,174,504 4.4360 5.55%
2019-10-09 0 6.670 6.630 6.670 6.490 6.680 979,000 6,473,458 6.6123 4.219 4.194 4.219 4.105 4.225 1,547,729 4.1826 -0.30%
2019-10-08 0 6.690 6.690 6.710 6.650 6.800 1,221,000 8,202,105 6.7175 4.232 4.232 4.244 4.206 4.301 1,930,313 4.2491 0.77%
2019-10-04 0 6.760 6.710 6.760 6.700 7.040 1,524,000 10,410,000 6.8307 4.200 4.168 4.200 4.162 4.374 2,453,172 4.2435 -1.31%
2019-10-03 0 6.850 6.810 6.850 6.650 6.870 430,000 2,930,580 6.8153 4.255 4.231 4.255 4.131 4.268 692,168 4.2339 0.74%
2019-10-02 0 6.800 6.750 6.800 6.730 6.930 393,162 2,665,785 6.7804 4.224 4.193 4.224 4.181 4.305 632,870 4.2122 -0.58%
2019-09-30 0 6.840 6.830 6.850 6.760 6.910 624,000 4,263,100 6.8319 4.249 4.243 4.255 4.200 4.293 1,004,448 4.2442 -0.29%
2019-09-27 0 6.860 6.860 6.880 6.780 6.970 1,355,000 9,338,035 6.8915 4.262 4.262 4.274 4.212 4.330 2,181,134 4.2813 -1.01%
2019-09-26 0 6.930 6.910 6.930 6.720 7.000 2,303,000 15,847,200 6.8811 4.305 4.293 4.305 4.175 4.349 3,707,123 4.2748 1.02%
2019-09-25 0 6.860 6.860 6.870 6.650 7.020 3,926,000 27,038,165 6.8869 4.262 4.262 4.268 4.131 4.361 6,319,655 4.2784 2.39%
2019-09-24 0 6.700 6.690 6.700 6.530 6.900 3,121,000 20,782,870 6.6590 4.162 4.156 4.162 4.057 4.287 5,023,852 4.1368 -2.19%
2019-09-23 0 6.850 6.820 6.850 6.700 7.400 5,223,000 35,946,382 6.8823 4.255 4.237 4.255 4.162 4.597 8,407,427 4.2756 -7.18%
2019-09-20 0 7.380 7.320 7.380 7.240 7.420 1,382,000 10,175,075 7.3626 4.585 4.547 4.585 4.498 4.610 2,224,596 4.5739 0.68%
2019-09-19 0 7.330 7.290 7.330 7.250 7.360 424,253 3,096,874 7.2996 4.554 4.529 4.554 4.504 4.572 682,917 4.5348 -0.27%
2019-09-18 0 7.350 7.340 7.360 7.240 7.450 1,076,000 7,932,190 7.3719 4.566 4.560 4.572 4.498 4.628 1,732,030 4.5797 0.55%
2019-09-17 0 7.310 7.300 7.310 7.270 7.610 1,716,000 12,654,965 7.3747 4.541 4.535 4.541 4.516 4.728 2,762,233 4.5814 -3.56%
2019-09-16 0 7.580 7.550 7.580 7.540 7.820 1,717,000 13,170,393 7.6706 4.709 4.690 4.709 4.684 4.858 2,763,843 4.7652 -1.56%
2019-09-13 0 7.700 7.700 7.710 7.520 7.750 627,000 4,802,410 7.6593 4.784 4.784 4.790 4.672 4.815 1,009,278 4.7583 -0.13%
2019-09-12 0 7.710 7.700 7.710 7.680 8.100 714,000 5,540,860 7.7603 4.790 4.784 4.790 4.771 5.032 1,149,321 4.8210 -3.62%
2019-09-11 0 8.000 7.930 8.000 7.390 8.370 3,542,106 27,521,933 7.7699 4.970 4.926 4.970 4.591 5.200 5,701,703 4.8270 -3.85%
2019-09-10 0 8.320 8.300 8.320 8.060 8.410 2,879,363 23,905,260 8.3023 5.169 5.156 5.169 5.007 5.225 4,634,891 5.1577 1.96%
2019-09-09 0 8.160 8.130 8.160 7.920 8.230 2,182,000 17,696,670 8.1103 5.069 5.051 5.069 4.920 5.113 3,512,350 5.0384 2.77%
2019-09-06 0 7.940 7.920 7.960 7.850 8.160 1,767,000 14,173,510 8.0212 4.933 4.920 4.945 4.877 5.069 2,844,328 4.9831 0.51%
2019-09-05 0 7.900 7.880 7.900 7.620 7.960 1,592,000 12,429,890 7.8077 4.908 4.895 4.908 4.734 4.945 2,562,631 4.8504 0.77%
2019-09-04 0 7.840 7.840 7.930 7.700 7.940 1,856,000 14,566,185 7.8482 4.870 4.870 4.926 4.784 4.933 2,987,590 4.8756 -0.88%
2019-09-03 0 7.910 7.900 7.910 7.550 7.940 3,018,000 23,651,220 7.8367 4.914 4.908 4.914 4.690 4.933 4,858,054 4.8685 1.28%
2019-09-02 0 7.810 7.800 7.810 6.970 7.850 5,152,566 38,586,068 7.4887 4.852 4.846 4.852 4.330 4.877 8,294,050 4.6523 6.99%
2019-08-30 0 7.300 7.270 7.300 6.220 7.300 5,334,000 37,061,760 6.9482 4.535 4.516 4.535 3.864 4.535 8,586,103 4.3165 19.09%
2019-08-29 0 6.130 6.120 6.180 6.000 6.210 403,000 2,469,390 6.1275 3.808 3.802 3.839 3.727 3.858 648,706 3.8066 1.16%
2019-08-28 0 6.060 6.060 6.080 6.020 6.180 520,269 3,156,605 6.0673 3.765 3.765 3.777 3.740 3.839 837,473 3.7692 -0.82%
2019-08-27 0 6.110 6.110 6.200 6.110 6.290 435,182 2,705,587 6.2171 3.796 3.796 3.852 3.796 3.908 700,509 3.8623 -1.29%
2019-08-26 0 6.190 6.190 6.220 6.140 6.370 738,702 4,586,323 6.2086 3.845 3.845 3.864 3.814 3.957 1,189,083 3.8570 -3.73%
2019-08-23 0 6.430 6.430 6.440 6.180 6.480 899,000 5,742,350 6.3875 3.995 3.995 4.001 3.839 4.026 1,447,114 3.9681 2.39%
2019-08-22 0 6.280 6.230 6.280 6.130 6.280 381,000 2,362,733 6.2014 3.901 3.870 3.901 3.808 3.901 613,293 3.8525 2.45%
2019-08-21 0 6.130 6.130 6.180 6.030 6.190 350,000 2,150,020 6.1429 3.808 3.808 3.839 3.746 3.845 563,393 3.8162 0.33%
2019-08-20 0 6.110 6.070 6.110 5.980 6.110 728,000 4,395,710 6.0381 3.796 3.771 3.796 3.715 3.796 1,171,857 3.7511 2.00%
2019-08-19 0 5.990 5.990 6.000 5.960 6.050 608,000 3,643,460 5.9925 3.721 3.721 3.727 3.703 3.758 978,693 3.7228 1.53%
2019-08-16 0 5.900 5.880 5.900 5.720 5.970 779,000 4,563,865 5.8586 3.665 3.653 3.665 3.553 3.709 1,253,951 3.6396 3.87%
2019-08-15 0 5.680 5.680 5.700 5.650 5.740 557,000 3,177,030 5.7038 3.529 3.529 3.541 3.510 3.566 896,599 3.5434 -0.53%
2019-08-14 0 5.710 5.710 5.720 5.710 5.810 446,000 2,565,420 5.7521 3.547 3.547 3.553 3.547 3.609 717,923 3.5734 -0.70%
2019-08-13 0 5.750 5.750 5.760 5.740 5.890 603,000 3,484,680 5.7789 3.572 3.572 3.578 3.566 3.659 970,645 3.5901 -1.88%
2019-08-12 0 5.860 5.860 5.870 5.850 5.930 420,298 2,470,533 5.8781 3.640 3.640 3.647 3.634 3.684 676,551 3.6517 0.34%
2019-08-09 0 5.840 5.840 5.870 5.830 6.040 499,200 2,943,352 5.8961 3.628 3.628 3.647 3.622 3.752 803,559 3.6629 -2.34%
2019-08-08 0 5.980 5.960 5.990 5.930 6.110 411,000 2,459,790 5.9849 3.715 3.703 3.721 3.684 3.796 661,584 3.7180 0.50%
2019-08-07 0 5.950 5.950 5.960 5.830 6.010 797,000 4,717,655 5.9193 3.696 3.696 3.703 3.622 3.734 1,282,925 3.6773 0.34%
2019-08-06 0 5.930 5.920 5.930 5.890 6.060 1,278,000 7,594,499 5.9425 3.684 3.678 3.684 3.659 3.765 2,057,188 3.6917 -3.26%
2019-08-05 0 6.130 6.130 6.160 6.110 6.320 989,000 6,093,070 6.1608 3.808 3.808 3.827 3.796 3.926 1,591,986 3.8273 -3.16%
2019-08-02 0 6.330 6.330 6.340 6.320 6.480 1,166,000 7,407,150 6.3526 3.932 3.932 3.939 3.926 4.026 1,876,902 3.9465 -2.16%
2019-08-01 0 6.470 6.460 6.480 6.430 6.590 853,000 5,544,964 6.5005 4.019 4.013 4.026 3.995 4.094 1,373,068 4.0384 -1.52%
2019-07-31 0 6.570 6.560 6.570 6.510 6.600 226,000 1,480,320 6.5501 4.082 4.075 4.082 4.044 4.100 363,791 4.0692 -0.45%
2019-07-30 0 6.600 6.600 6.610 6.530 6.680 349,000 2,298,421 6.5857 4.100 4.100 4.106 4.057 4.150 561,783 4.0913 0.61%
2019-07-29 0 6.560 6.560 6.590 6.530 6.650 375,000 2,463,320 6.5689 4.075 4.075 4.094 4.057 4.131 603,635 4.0808 -0.76%
2019-07-26 0 6.610 6.610 6.640 6.580 6.730 537,000 3,566,705 6.6419 4.106 4.106 4.125 4.088 4.181 864,405 4.1262 -0.45%
2019-07-25 0 6.640 6.640 6.670 6.600 6.690 446,000 2,964,330 6.6465 4.125 4.125 4.144 4.100 4.156 717,923 4.1290 0.45%
2019-07-24 0 6.610 6.610 6.640 6.580 6.680 270,000 1,788,735 6.6249 4.106 4.106 4.125 4.088 4.150 434,617 4.1157 0.15%
2019-07-23 0 6.600 6.600 6.620 6.580 6.740 898,000 5,928,150 6.6015 4.100 4.100 4.113 4.088 4.187 1,445,504 4.1011 -0.75%
2019-07-22 0 6.650 6.650 6.660 6.650 6.840 518,000 3,469,060 6.6970 4.131 4.131 4.137 4.131 4.249 833,821 4.1604 -2.21%
2019-07-19 0 6.800 6.800 6.850 6.600 6.870 817,955 5,549,112 6.7841 4.224 4.224 4.255 4.100 4.268 1,316,656 4.2145 3.03%
2019-07-18 0 6.600 6.600 6.620 6.570 6.650 364,000 2,404,610 6.6061 4.100 4.100 4.113 4.082 4.131 585,928 4.1039 0.00%
2019-07-17 0 6.600 6.600 6.610 6.580 6.710 768,000 5,083,245 6.6188 4.100 4.100 4.106 4.088 4.168 1,236,244 4.1118 -0.60%
2019-07-16 0 6.640 6.640 6.650 6.640 6.740 1,004,000 6,720,690 6.6939 4.125 4.125 4.131 4.125 4.187 1,616,132 4.1585 -1.34%
2019-07-15 0 6.730 6.730 6.760 6.680 6.770 524,000 3,528,010 6.7328 4.181 4.181 4.200 4.150 4.206 843,479 4.1827 -1.17%
2019-07-12 0 6.810 6.810 6.830 6.780 6.880 386,700 2,633,748 6.8108 4.231 4.231 4.243 4.212 4.274 622,468 4.2311 -0.73%
2019-07-11 0 6.860 6.850 6.860 6.810 6.900 528,000 3,630,624 6.8762 4.262 4.255 4.262 4.231 4.287 849,918 4.2717 1.03%
2019-07-10 0 6.790 6.790 6.830 6.750 6.960 487,000 3,311,290 6.7994 4.218 4.218 4.243 4.193 4.324 783,921 4.2240 0.00%
2019-07-09 0 6.790 6.790 6.820 6.790 6.850 600,000 4,080,365 6.8006 4.218 4.218 4.237 4.218 4.255 965,816 4.2248 -1.02%
2019-07-08 0 6.860 6.860 6.870 6.780 7.010 878,000 6,006,220 6.8408 4.262 4.262 4.268 4.212 4.355 1,413,311 4.2498 -2.70%
2019-07-05 0 7.050 7.050 7.060 6.960 7.120 1,008,000 7,066,050 7.0100 4.380 4.380 4.386 4.324 4.423 1,622,571 4.3548 -1.95%
2019-07-04 0 7.190 7.120 7.190 7.080 7.200 525,000 3,745,115 7.1336 4.467 4.423 4.467 4.398 4.473 845,089 4.4316 1.27%
2019-07-03 0 7.100 7.100 7.110 6.990 7.220 736,000 5,203,255 7.0696 4.411 4.411 4.417 4.342 4.485 1,184,734 4.3919 -1.39%
2019-07-02 0 7.200 7.180 7.210 7.110 7.350 1,189,000 8,591,520 7.2258 4.473 4.460 4.479 4.417 4.566 1,913,925 4.4890 1.69%
2019-06-28 0 7.080 7.080 7.110 7.080 7.280 887,000 6,338,635 7.1461 4.398 4.398 4.417 4.398 4.523 1,427,798 4.4394 -1.67%
2019-06-27 0 7.200 7.190 7.200 7.170 7.390 690,000 4,992,650 7.2357 4.473 4.467 4.473 4.454 4.591 1,110,688 4.4951 -0.69%
2019-06-26 0 7.250 7.250 7.270 7.210 7.330 289,000 2,099,760 7.2656 4.504 4.504 4.516 4.479 4.554 465,201 4.5137 -0.55%
2019-06-25 0 7.290 7.290 7.310 7.190 7.410 1,542,692 11,322,674 7.3396 4.529 4.529 4.541 4.467 4.603 2,483,261 4.5596 0.00%
2019-06-24 0 7.290 7.290 7.300 7.240 7.500 759,000 5,561,440 7.3273 4.529 4.529 4.535 4.498 4.659 1,221,757 4.5520 -1.49%
2019-06-21 0 7.400 7.400 7.440 7.250 7.520 1,529,000 11,298,205 7.3893 4.597 4.597 4.622 4.504 4.672 2,461,221 4.5905 -1.33%
2019-06-20 0 7.500 7.500 7.520 7.130 7.550 1,921,872 14,225,086 7.4017 4.659 4.659 4.672 4.429 4.690 3,093,624 4.5982 4.75%
2019-06-19 0 7.160 7.120 7.160 7.080 7.230 552,000 3,944,615 7.1460 4.448 4.423 4.448 4.398 4.492 888,551 4.4394 0.56%
2019-06-18 0 7.120 7.120 7.190 6.900 7.210 1,292,000 9,176,135 7.1023 4.423 4.423 4.467 4.287 4.479 2,079,723 4.4122 2.74%
2019-06-17 0 6.930 6.930 6.950 6.870 7.070 530,000 3,682,400 6.9479 4.305 4.305 4.318 4.268 4.392 853,137 4.3163 -0.86%
2019-06-14 0 6.990 6.990 7.030 6.700 7.070 1,764,867 12,210,266 6.9185 4.342 4.342 4.367 4.162 4.392 2,840,894 4.2980 1.90%
2019-06-13 0 6.860 6.860 6.890 6.710 6.930 787,000 5,389,055 6.8476 4.262 4.262 4.280 4.168 4.305 1,266,828 4.2540 0.15%
2019-06-12 0 6.850 6.850 6.880 6.740 6.900 847,000 5,792,141 6.8384 4.255 4.255 4.274 4.187 4.287 1,363,410 4.2483 -0.29%
2019-06-11 0 6.870 6.870 6.900 6.700 6.920 977,000 6,697,519 6.8552 4.268 4.268 4.287 4.162 4.299 1,572,670 4.2587 2.08%
2019-06-10 0 6.730 6.720 6.730 6.700 6.820 741,000 5,012,570 6.7646 4.181 4.175 4.181 4.162 4.237 1,192,783 4.2024 -1.32%
2019-06-06 0 6.820 6.820 6.890 6.680 7.000 1,131,000 7,773,160 6.8728 4.237 4.237 4.280 4.150 4.349 1,820,563 4.2696 0.89%
2019-06-05 0 6.760 6.760 6.810 6.600 6.820 891,000 6,005,150 6.7398 4.200 4.200 4.231 4.100 4.237 1,434,237 4.1870 1.20%
2019-06-04 0 6.680 6.660 6.680 6.680 6.980 832,574 5,710,670 6.8591 4.150 4.137 4.150 4.150 4.336 1,340,189 4.2611 -1.98%
2019-06-03 0 7.060 7.020 7.060 6.930 7.080 840,000 5,889,650 7.0115 4.234 4.210 4.234 4.156 4.246 1,400,711 4.2048 1.00%
2019-05-31 0 6.990 6.990 7.050 6.920 7.100 1,155,855 8,079,333 6.9899 4.192 4.192 4.228 4.150 4.258 1,927,403 4.1918 -1.55%
2019-05-30 0 7.100 7.100 7.110 6.920 7.120 807,873 5,692,546 7.0463 4.258 4.258 4.264 4.150 4.270 1,347,139 4.2257 0.00%
2019-05-29 0 7.100 7.040 7.100 6.960 7.130 1,220,539 8,618,048 7.0609 4.258 4.222 4.258 4.174 4.276 2,035,264 4.2344 1.28%
2019-05-28 0 7.010 7.010 7.070 6.920 7.110 781,236 5,496,893 7.0361 4.204 4.204 4.240 4.150 4.264 1,302,721 4.2195 1.01%
2019-05-27 0 6.940 6.910 6.940 6.760 6.940 635,000 4,363,640 6.8719 4.162 4.144 4.162 4.054 4.162 1,058,871 4.1210 1.76%
2019-05-24 0 6.820 6.820 6.870 6.710 6.890 523,000 3,560,150 6.8072 4.090 4.090 4.120 4.024 4.132 872,109 4.0822 1.04%
2019-05-23 0 6.750 6.740 6.780 6.730 6.890 1,152,500 7,813,490 6.7796 4.048 4.042 4.066 4.036 4.132 1,921,808 4.0657 -1.89%
2019-05-22 0 6.880 6.880 6.940 6.860 7.070 924,000 6,415,440 6.9431 4.126 4.126 4.162 4.114 4.240 1,540,782 4.1638 -0.43%
2019-05-21 0 6.910 6.910 6.960 6.900 6.990 613,924 4,264,681 6.9466 4.144 4.144 4.174 4.138 4.192 1,023,726 4.1658 -1.14%
2019-05-20 0 6.990 6.990 7.020 6.980 7.200 1,057,000 7,419,140 7.0191 4.192 4.192 4.210 4.186 4.318 1,762,561 4.2093 -2.92%
2019-05-17 0 7.200 7.200 7.230 7.200 7.460 1,133,769 8,224,654 7.2543 4.318 4.318 4.336 4.318 4.474 1,890,574 4.3503 -3.23%
2019-05-16 0 7.440 7.430 7.450 7.210 7.500 1,576,650 11,671,144 7.4025 4.462 4.456 4.468 4.324 4.498 2,629,084 4.4392 2.06%
2019-05-15 0 7.290 7.280 7.300 7.210 7.450 1,783,000 13,047,630 7.3178 4.372 4.366 4.378 4.324 4.468 2,973,175 4.3884 -1.62%
2019-05-14 0 7.410 7.410 7.440 7.310 7.520 2,390,000 17,677,475 7.3964 4.444 4.444 4.462 4.384 4.510 3,985,356 4.4356 -2.24%
2019-05-10 0 7.580 7.580 7.610 7.280 7.640 2,480,000 18,592,400 7.4969 4.546 4.546 4.564 4.366 4.582 4,135,432 4.4959 3.98%
2019-05-09 0 7.290 7.290 7.360 7.260 7.490 2,239,000 16,478,069 7.3596 4.372 4.372 4.414 4.354 4.492 3,733,561 4.4135 -1.75%
2019-05-08 0 7.420 7.420 7.450 7.410 7.600 2,895,000 21,628,230 7.4709 4.450 4.450 4.468 4.444 4.558 4,827,449 4.4803 -2.37%
2019-05-07 0 7.600 7.580 7.600 7.550 7.720 976,000 7,422,910 7.6054 4.558 4.546 4.558 4.528 4.630 1,627,492 4.5609 -0.26%
2019-05-06 0 7.620 7.600 7.620 7.470 7.630 2,386,000 18,008,150 7.5474 4.570 4.558 4.570 4.480 4.576 3,978,685 4.5262 -0.13%
2019-05-03 0 7.630 7.630 7.650 7.580 7.710 1,681,237 12,812,124 7.6207 4.576 4.576 4.588 4.546 4.624 2,803,484 4.5701 -1.68%
2019-05-02 0 7.760 7.730 7.760 7.730 7.870 514,492 3,999,975 7.7746 4.654 4.636 4.654 4.636 4.720 857,922 4.6624 -1.02%
2019-04-30 0 7.840 7.840 7.850 7.740 7.980 1,263,858 9,914,825 7.8449 4.702 4.702 4.708 4.642 4.786 2,107,499 4.7045 -2.73%
2019-04-29 0 8.060 8.020 8.060 7.600 8.080 2,338,000 18,397,558 7.8689 4.834 4.810 4.834 4.558 4.846 3,898,645 4.7190 4.54%
2019-04-26 0 7.710 7.710 7.730 7.600 7.760 1,207,000 9,266,310 7.6771 4.624 4.624 4.636 4.558 4.654 2,012,688 4.6039 0.78%
2019-04-25 0 7.650 7.650 7.690 7.650 7.830 1,188,000 9,206,670 7.7497 4.588 4.588 4.612 4.588 4.696 1,981,005 4.6475 -1.29%
2019-04-24 0 7.750 7.750 7.780 7.720 7.840 1,302,000 10,111,920 7.7665 4.648 4.648 4.666 4.630 4.702 2,171,102 4.6575 -0.64%
2019-04-23 0 7.800 7.780 7.810 7.650 7.880 1,698,548 13,254,022 7.8031 4.678 4.666 4.684 4.588 4.726 2,832,350 4.6795 0.91%
2019-04-18 0 7.730 7.710 7.730 7.660 7.880 2,896,000 22,396,867 7.7337 4.636 4.624 4.636 4.594 4.726 4,829,117 4.6379 -1.53%
2019-04-17 0 7.850 7.850 7.860 7.820 8.080 2,805,000 22,079,700 7.8716 4.708 4.708 4.714 4.690 4.846 4,677,373 4.7205 -2.48%
2019-04-16 0 8.050 8.040 8.050 7.840 8.090 3,496,000 27,902,228 7.9812 4.828 4.822 4.828 4.702 4.852 5,829,625 4.7863 1.77%
2019-04-15 0 7.910 7.900 7.910 7.880 8.050 3,258,000 25,978,955 7.9739 4.744 4.738 4.744 4.726 4.828 5,432,757 4.7819 -0.25%
2019-04-12 0 7.930 7.930 7.960 7.870 8.160 3,910,000 31,000,360 7.9285 4.756 4.756 4.774 4.720 4.894 6,519,975 4.7547 -1.98%
2019-04-11 0 8.090 8.090 8.150 8.070 8.200 3,559,652 28,889,805 8.1159 4.852 4.852 4.888 4.840 4.918 5,935,765 4.8671 -0.86%
2019-04-10 0 8.160 8.160 8.170 8.050 8.260 1,578,854 12,862,919 8.1470 4.894 4.894 4.900 4.828 4.953 2,632,759 4.8857 -1.21%
2019-04-09 0 8.260 8.260 8.270 8.030 8.280 1,898,000 15,482,145 8.1571 4.953 4.953 4.959 4.816 4.965 3,164,939 4.8918 0.00%
2019-04-08 0 8.260 8.250 8.260 8.160 8.380 2,776,000 22,980,395 8.2782 4.953 4.947 4.953 4.894 5.025 4,629,015 4.9644 -0.96%
2019-04-04 0 8.340 8.300 8.340 8.160 8.340 2,032,000 16,811,680 8.2735 5.001 4.977 5.001 4.894 5.001 3,388,386 4.9616 1.46%
2019-04-03 0 8.220 8.220 8.260 7.970 8.280 2,813,000 22,890,470 8.1374 4.929 4.929 4.953 4.780 4.965 4,690,713 4.8800 0.37%
2019-04-02 0 8.190 8.190 8.200 7.900 8.240 2,543,500 20,646,350 8.1173 4.912 4.912 4.918 4.738 4.941 4,241,319 4.8679 4.87%
2019-04-01 0 7.810 7.810 7.830 7.780 7.980 2,224,000 17,589,265 7.9088 4.684 4.684 4.696 4.666 4.786 3,708,548 4.7429 -0.64%
2019-03-29 0 7.860 7.860 7.890 7.610 7.940 1,208,000 9,468,440 7.8381 4.714 4.714 4.732 4.564 4.762 2,014,355 4.7005 1.68%
2019-03-28 0 7.730 7.730 7.780 7.630 7.900 881,000 6,886,970 7.8172 4.636 4.636 4.666 4.576 4.738 1,469,079 4.6880 -0.26%
2019-03-27 0 7.750 7.750 7.820 7.730 7.860 863,000 6,735,440 7.8047 4.648 4.648 4.690 4.636 4.714 1,439,064 4.6804 0.26%
2019-03-26 0 7.730 7.730 7.750 7.720 7.820 973,600 7,544,634 7.7492 4.636 4.636 4.648 4.630 4.690 1,623,490 4.6472 0.78%
2019-03-25 0 7.670 7.670 7.730 7.460 7.810 1,563,400 11,933,389 7.6330 4.600 4.600 4.636 4.474 4.684 2,606,989 4.5775 -0.90%
2019-03-22 0 7.740 7.740 7.770 7.710 8.050 2,554,000 19,872,010 7.7807 4.642 4.642 4.660 4.624 4.828 4,258,828 4.6661 -2.76%
2019-03-21 0 7.960 7.960 8.000 7.840 8.030 1,376,000 10,983,250 7.9820 4.774 4.774 4.798 4.702 4.816 2,294,498 4.7868 1.53%
2019-03-20 0 7.840 7.840 7.880 7.830 8.160 2,539,000 20,136,645 7.9309 4.702 4.702 4.726 4.696 4.894 4,233,815 4.7561 -3.57%
2019-03-19 0 8.130 8.130 8.140 8.110 8.360 974,000 7,970,285 8.1830 4.876 4.876 4.882 4.864 5.013 1,624,157 4.9073 -2.28%
2019-03-18 0 8.320 8.290 8.320 8.160 8.350 794,000 6,572,350 8.2775 4.989 4.971 4.989 4.894 5.007 1,324,005 4.9640 1.46%
2019-03-15 0 8.200 8.200 8.230 8.070 8.260 1,148,720 9,436,800 8.2151 4.918 4.918 4.935 4.840 4.953 1,915,505 4.9265 0.99%
2019-03-14 0 8.120 8.120 8.130 8.070 8.310 1,235,640 10,119,716 8.1899 4.870 4.870 4.876 4.840 4.983 2,060,445 4.9114 -0.98%
2019-03-13 0 8.200 8.200 8.210 7.920 8.220 1,967,640 15,877,925 8.0695 4.918 4.918 4.924 4.750 4.929 3,281,065 4.8393 1.11%
2019-03-12 0 8.110 8.110 8.170 8.040 8.300 1,410,000 11,498,190 8.1547 4.864 4.864 4.900 4.822 4.977 2,351,193 4.8904 0.12%
2019-03-11 0 8.100 8.090 8.100 7.820 8.160 3,298,000 26,324,240 7.9819 4.858 4.852 4.858 4.690 4.894 5,499,457 4.7867 -0.12%
2019-03-08 0 8.110 8.100 8.150 8.110 8.510 2,213,000 18,226,665 8.2362 4.864 4.858 4.888 4.864 5.103 3,690,206 4.9392 -5.26%
2019-03-07 0 8.560 8.540 8.560 8.540 8.850 2,237,000 19,514,610 8.7236 5.133 5.121 5.133 5.121 5.307 3,730,226 5.2315 -1.38%
2019-03-06 0 8.680 8.670 8.700 8.360 8.710 4,143,360 35,431,283 8.5513 5.205 5.199 5.217 5.013 5.223 6,909,106 5.1282 1.88%
2019-03-05 0 8.520 8.520 8.560 8.240 8.570 1,872,000 15,855,445 8.4698 5.109 5.109 5.133 4.941 5.139 3,121,584 5.0793 2.65%
2019-03-04 0 8.300 8.290 8.300 8.250 8.440 1,784,000 14,860,790 8.3300 4.977 4.971 4.977 4.947 5.061 2,974,843 4.9955 1.34%
2019-03-01 0 8.190 8.190 8.230 8.130 8.360 3,016,000 24,771,885 8.2135 4.912 4.912 4.935 4.876 5.013 5,029,219 4.9256 -0.36%
2019-02-28 0 8.220 8.220 8.240 8.120 8.320 2,031,000 16,708,001 8.2265 4.929 4.929 4.941 4.870 4.989 3,386,718 4.9334 -1.20%
2019-02-27 0 8.320 8.300 8.340 8.300 8.630 1,576,000 13,202,700 8.3773 4.989 4.977 5.001 4.977 5.175 2,628,000 5.0239 -2.46%
2019-02-26 0 8.530 8.530 8.540 8.410 8.680 2,032,000 17,337,060 8.5320 5.115 5.115 5.121 5.043 5.205 3,388,386 5.1166 1.07%
2019-02-25 0 8.440 8.440 8.450 8.320 8.500 1,758,172 14,767,241 8.3992 5.061 5.061 5.067 4.989 5.097 2,931,774 5.0370 2.06%
2019-02-22 0 8.270 8.270 8.330 8.180 8.340 2,032,016 16,770,438 8.2531 4.959 4.959 4.995 4.906 5.001 3,388,413 4.9493 -0.72%
2019-02-21 0 8.330 8.330 8.340 8.300 8.540 2,129,000 17,807,245 8.3641 4.995 4.995 5.001 4.977 5.121 3,550,135 5.0159 -2.46%
2019-02-20 0 8.540 8.540 8.550 8.500 8.590 994,000 8,485,020 8.5362 5.121 5.121 5.127 5.097 5.151 1,657,508 5.1191 0.00%
2019-02-19 0 8.540 8.530 8.540 8.510 8.640 1,247,000 10,688,960 8.5717 5.121 5.115 5.121 5.103 5.181 2,079,388 5.1404 -0.70%
2019-02-18 0 8.600 8.600 8.610 8.560 8.680 411,000 3,542,240 8.6186 5.157 5.157 5.163 5.133 5.205 685,348 5.1685 0.82%
2019-02-15 0 8.530 8.530 8.560 8.510 8.720 628,000 5,385,080 8.5750 5.115 5.115 5.133 5.103 5.229 1,047,198 5.1424 -2.07%
2019-02-14 0 8.710 8.710 8.730 8.710 8.960 1,098,000 9,630,700 8.7711 5.223 5.223 5.235 5.223 5.373 1,830,929 5.2600 -1.25%
2019-02-13 0 8.820 8.800 8.860 8.710 8.920 938,560 8,261,254 8.8021 5.289 5.277 5.313 5.223 5.349 1,565,061 5.2786 -0.11%
2019-02-12 0 8.830 8.830 8.840 8.530 8.890 1,456,560 12,787,190 8.7790 5.295 5.295 5.301 5.115 5.331 2,428,832 5.2647 4.00%
2019-02-11 0 8.490 8.490 8.500 8.410 8.670 884,000 7,517,670 8.5042 5.091 5.091 5.097 5.043 5.199 1,474,081 5.0999 -1.85%
2019-02-08 0 8.650 8.630 8.650 8.310 8.740 1,274,344 10,788,075 8.4656 5.187 5.175 5.187 4.983 5.241 2,124,985 5.0768 0.82%
2019-02-04 0 8.580 8.560 8.580 8.530 8.900 719,000 6,195,828 8.6173 5.145 5.133 5.145 5.115 5.337 1,198,942 5.1677 -2.72%
2019-02-01 0 8.820 8.780 8.850 8.700 9.290 1,137,000 10,031,710 8.8230 5.289 5.265 5.307 5.217 5.571 1,895,962 5.2911 -3.71%
2019-01-31 0 9.160 9.150 9.160 9.150 9.350 290,000 2,675,770 9.2268 5.493 5.487 5.493 5.487 5.607 483,579 5.5333 -1.51%
2019-01-30 0 9.300 9.250 9.300 9.020 9.310 360,000 3,334,110 9.2614 5.577 5.547 5.577 5.409 5.583 600,305 5.5540 3.45%
2019-01-29 0 8.990 8.930 8.990 8.970 9.350 741,000 6,735,110 9.0892 5.391 5.355 5.391 5.379 5.607 1,235,627 5.4508 -3.12%
2019-01-28 0 9.280 9.230 9.280 8.920 9.620 682,000 6,405,505 9.3922 5.565 5.535 5.565 5.349 5.769 1,137,244 5.6325 -2.42%
2019-01-25 0 9.510 9.500 9.510 9.110 9.580 944,048 8,877,403 9.4036 5.703 5.697 5.703 5.463 5.745 1,574,212 5.6393 2.81%
2019-01-24 0 9.250 9.240 9.250 8.980 9.310 753,000 6,941,490 9.2184 5.547 5.541 5.547 5.385 5.583 1,255,637 5.5283 0.54%
2019-01-23 0 9.200 9.200 9.210 8.710 9.220 1,388,000 12,590,825 9.0712 5.517 5.517 5.523 5.223 5.529 2,314,508 5.4400 0.11%
2019-01-22 0 9.190 9.170 9.190 8.780 9.190 601,000 5,438,960 9.0499 5.511 5.499 5.511 5.265 5.511 1,002,175 5.4272 1.55%
2019-01-21 0 9.050 9.050 9.070 9.030 9.130 427,880 3,887,055 9.0845 5.427 5.427 5.439 5.415 5.475 713,495 5.4479 0.89%
2019-01-18 0 8.970 8.970 9.040 8.840 9.030 964,000 8,634,790 8.9573 5.379 5.379 5.421 5.301 5.415 1,607,482 5.3716 1.59%
2019-01-17 0 8.830 8.820 8.830 8.510 8.980 984,000 8,733,630 8.8756 5.295 5.289 5.295 5.103 5.385 1,640,833 5.3227 -0.11%
2019-01-16 0 8.840 8.800 8.840 8.370 8.860 1,801,000 15,716,739 8.7267 5.301 5.277 5.301 5.019 5.313 3,003,191 5.2333 5.11%
2019-01-15 0 8.410 8.370 8.410 8.130 8.410 1,231,000 10,247,727 8.3247 5.043 5.019 5.043 4.876 5.043 2,052,708 4.9923 3.70%
2019-01-14 0 8.110 8.110 8.160 7.920 8.420 800,000 6,468,012 8.0850 4.864 4.864 4.894 4.750 5.049 1,334,010 4.8485 -0.25%
2019-01-11 0 8.130 8.100 8.130 7.730 8.130 1,352,000 10,809,090 7.9949 4.876 4.858 4.876 4.636 4.876 2,254,477 4.7945 1.63%
2019-01-10 0 8.000 7.980 8.040 7.830 8.160 1,777,000 14,291,269 8.0424 4.798 4.786 4.822 4.696 4.894 2,963,170 4.8230 -1.84%
2019-01-09 0 8.150 8.140 8.150 7.970 8.160 1,407,000 11,439,678 8.1305 4.888 4.882 4.888 4.780 4.894 2,346,190 4.8759 1.75%
2019-01-08 0 8.010 7.980 8.010 7.910 8.110 968,000 7,777,167 8.0343 4.804 4.786 4.804 4.744 4.864 1,614,152 4.8181 -0.50%
2019-01-07 0 8.050 8.030 8.080 7.610 8.250 650,000 5,215,470 8.0238 4.828 4.816 4.846 4.564 4.947 1,083,883 4.8118 3.34%
2019-01-04 0 7.790 7.790 7.860 7.390 7.940 682,000 5,308,164 7.7832 4.672 4.672 4.714 4.432 4.762 1,137,244 4.6676 3.73%
2019-01-03 0 7.510 7.450 7.530 7.430 7.700 686,000 5,168,000 7.5335 4.504 4.468 4.516 4.456 4.618 1,143,914 4.5178 -1.31%
2019-01-02 0 7.610 7.610 7.640 7.510 7.740 366,000 2,795,680 7.6385 4.564 4.564 4.582 4.504 4.642 610,310 4.5808 0.00%
2018-12-31 0 7.610 7.610 7.800 7.600 7.820 104,365 804,736 7.7108 4.564 4.564 4.678 4.558 4.690 174,030 4.6241 -2.19%
2018-12-28 0 7.780 7.780 7.860 7.570 7.850 355,000 2,729,770 7.6895 4.666 4.666 4.714 4.540 4.708 591,967 4.6114 1.04%
2018-12-27 0 7.700 7.650 7.700 7.660 8.290 636,000 4,977,515 7.8263 4.618 4.588 4.618 4.594 4.971 1,060,538 4.6934 -2.16%
2018-12-24 0 7.870 7.870 7.900 7.850 7.940 72,000 567,524 7.8823 4.720 4.720 4.738 4.708 4.762 120,061 4.7270 0.13%
2018-12-21 0 7.860 7.860 7.930 7.850 8.020 732,000 5,792,010 7.9126 4.714 4.714 4.756 4.708 4.810 1,220,619 4.7451 -1.63%
2018-12-20 0 7.990 7.910 7.990 7.820 8.280 929,000 7,420,410 7.9875 4.792 4.744 4.792 4.690 4.965 1,549,119 4.7901 -4.08%
2018-12-19 0 8.330 8.320 8.330 8.120 8.570 1,142,000 9,465,250 8.2883 4.995 4.989 4.995 4.870 5.139 1,904,300 4.9705 4.00%
2018-12-18 0 8.010 8.010 8.050 7.980 8.400 1,942,000 15,725,368 8.0975 4.804 4.804 4.828 4.786 5.037 3,238,310 4.8560 -3.96%
2018-12-17 0 8.340 8.290 8.340 8.250 8.910 967,000 8,129,980 8.4074 5.001 4.971 5.001 4.947 5.343 1,612,485 5.0419 -6.29%
2018-12-14 0 8.900 8.900 8.910 8.850 9.670 1,153,000 10,496,478 9.1036 5.337 5.337 5.343 5.307 5.799 1,922,642 5.4594 -7.58%
2018-12-13 0 9.630 9.590 9.630 9.550 9.760 836,000 8,055,210 9.6354 5.775 5.751 5.775 5.727 5.853 1,394,041 5.7783 -0.72%
2018-12-12 0 9.700 9.700 9.710 9.520 9.750 846,756 8,183,515 9.6645 5.817 5.817 5.823 5.709 5.847 1,411,976 5.7958 0.52%
2018-12-11 0 9.650 9.610 9.650 9.500 9.800 1,478,000 14,226,929 9.6258 5.787 5.763 5.787 5.697 5.877 2,464,584 5.7725 -2.53%
2018-12-10 0 9.900 9.870 9.930 9.700 9.950 478,000 4,714,730 9.8635 5.937 5.919 5.955 5.817 5.967 797,071 5.9151 0.41%
2018-12-07 0 9.860 9.860 9.890 9.530 9.920 931,000 9,087,885 9.7614 5.913 5.913 5.931 5.715 5.949 1,552,454 5.8539 2.49%
2018-12-06 0 9.620 9.610 9.620 9.610 9.990 2,850,000 27,619,920 9.6912 5.769 5.763 5.769 5.763 5.991 4,752,411 5.8118 -3.51%
2018-12-05 0 9.970 9.940 9.970 9.800 10.06 307,000 3,063,710 9.9795 5.979 5.961 5.979 5.877 6.033 511,926 5.9847 0.10%
2018-12-04 0 9.960 9.930 9.960 9.850 10.14 713,000 7,107,087 9.9679 5.973 5.955 5.973 5.907 6.081 1,188,937 5.9777 -0.99%
2018-12-03 0 10.06 9.930 10.08 9.830 10.14 637,000 6,385,027 10.024 6.033 5.955 6.045 5.895 6.081 1,062,206 6.0111 3.18%
2018-11-30 0 9.750 9.750 9.830 9.750 10.08 756,000 7,492,700 9.9110 5.847 5.847 5.895 5.847 6.045 1,260,640 5.9436 -1.02%
2018-11-29 0 9.850 9.850 9.980 9.620 9.980 1,508,000 14,763,810 9.7903 5.907 5.907 5.985 5.769 5.985 2,514,609 5.8712 -0.51%
2018-11-28 0 9.900 9.890 9.900 9.730 9.950 815,737 8,042,757 9.8595 5.937 5.931 5.937 5.835 5.967 1,360,252 5.9127 1.02%
2018-11-27 0 9.800 9.750 9.820 9.710 9.950 329,000 3,233,778 9.8291 5.877 5.847 5.889 5.823 5.967 548,612 5.8945 -1.61%
2018-11-26 0 9.960 9.860 9.970 9.840 10.06 430,000 4,261,040 9.9094 5.973 5.913 5.979 5.901 6.033 717,030 5.9426 -0.40%
2018-11-23 0 10.00 10.00 10.02 9.720 10.04 758,000 7,490,560 9.8820 5.997 5.997 6.009 5.829 6.021 1,263,975 5.9262 0.10%
2018-11-22 0 9.990 9.860 9.990 9.850 10.10 238,036 2,373,287 9.9703 5.991 5.913 5.991 5.907 6.057 396,928 5.9791 -0.30%
2018-11-21 0 10.02 10.00 10.02 9.740 10.10 802,000 8,010,730 9.9884 6.009 5.997 6.009 5.841 6.057 1,337,345 5.9900 0.00%
2018-11-20 0 10.02 10.00 10.02 9.680 10.08 1,414,000 13,930,070 9.8515 6.009 5.997 6.009 5.805 6.045 2,357,863 5.9079 0.00%
2018-11-19 0 10.02 10.00 10.02 9.810 10.10 568,000 5,671,610 9.9852 6.009 5.997 6.009 5.883 6.057 947,147 5.9881 0.20%
2018-11-16 0 10.00 9.910 10.00 9.810 10.28 536,000 5,334,910 9.9532 5.997 5.943 5.997 5.883 6.165 893,787 5.9689 -0.99%
2018-11-15 0 10.10 10.02 10.10 9.580 10.16 1,306,000 13,001,260 9.9550 6.057 6.009 6.057 5.745 6.093 2,177,772 5.9700 4.34%
2018-11-14 0 9.680 9.680 9.750 9.660 9.910 488,000 4,754,640 9.7431 5.805 5.805 5.847 5.793 5.943 813,746 5.8429 -1.63%
2018-11-13 0 9.840 9.830 9.840 9.660 9.930 522,000 5,116,370 9.8015 5.901 5.895 5.901 5.793 5.955 870,442 5.8779 -0.81%
2018-11-12 0 9.920 9.920 9.980 9.850 10.04 105,000 1,043,520 9.9383 5.949 5.949 5.985 5.907 6.021 175,089 5.9599 -0.80%
2018-11-09 0 10.00 10.00 10.08 9.720 10.04 1,281,000 12,728,030 9.9360 5.997 5.997 6.045 5.829 6.021 2,136,084 5.9586 0.00%
2018-11-08 0 10.00 10.00 10.02 9.890 10.08 1,248,000 12,499,730 10.016 5.997 5.997 6.009 5.931 6.045 2,081,056 6.0064 -0.99%
2018-11-07 0 10.10 10.00 10.10 9.980 10.22 1,615,000 16,249,030 10.061 6.057 5.997 6.057 5.985 6.129 2,693,033 6.0337 0.80%
2018-11-06 0 10.02 10.00 10.02 9.760 10.18 1,575,000 15,640,773 9.9306 6.009 5.997 6.009 5.853 6.105 2,626,333 5.9554 -0.60%
2018-11-05 0 10.08 10.00 10.08 9.570 10.14 1,349,000 13,422,500 9.9500 6.045 5.997 6.045 5.739 6.081 2,249,475 5.9669 2.02%
2018-11-02 0 9.880 9.860 9.880 9.610 10.10 2,035,229 20,157,565 9.9043 5.925 5.913 5.925 5.763 6.057 3,393,770 5.9396 3.24%
2018-11-01 0 9.570 9.500 9.570 9.120 9.590 2,132,643 20,088,694 9.4196 5.739 5.697 5.739 5.469 5.751 3,556,209 5.6489 4.82%
2018-10-31 0 9.130 9.130 9.140 9.130 9.950 2,692,400 25,587,646 9.5037 5.475 5.475 5.481 5.475 5.967 4,489,611 5.6993 -8.43%
2018-10-30 0 9.970 9.900 9.970 9.730 10.06 1,573,000 15,582,830 9.9064 5.979 5.937 5.979 5.835 6.033 2,622,998 5.9408 -0.89%
2018-10-29 0 10.06 10.00 10.06 9.660 10.46 1,964,000 19,431,580 9.8939 6.033 5.997 6.033 5.793 6.273 3,274,995 5.9333 -0.40%
2018-10-26 0 10.10 10.00 10.10 9.600 10.14 1,909,000 18,817,620 9.8573 6.057 5.997 6.057 5.757 6.081 3,183,282 5.9114 0.80%
2018-10-25 0 10.02 10.00 10.02 9.660 10.14 2,610,000 25,824,630 9.8945 6.009 5.997 6.009 5.793 6.081 4,352,208 5.9337 -0.99%
2018-10-24 0 10.12 10.12 10.14 10.12 10.82 768,000 7,938,000 10.336 6.069 6.069 6.081 6.069 6.489 1,280,650 6.1984 -6.64%
2018-10-23 0 10.84 10.72 10.84 10.70 11.40 1,764,000 19,308,430 10.946 6.501 6.429 6.501 6.417 6.837 2,941,493 6.5642 -4.58%
2018-10-22 0 11.36 11.22 11.38 10.38 11.38 1,058,323 11,706,681 11.062 6.813 6.729 6.825 6.225 6.825 1,764,767 6.6336 10.51%
2018-10-19 0 10.28 10.26 10.28 10.16 10.60 2,436,000 25,058,871 10.287 6.165 6.153 6.165 6.093 6.357 4,062,061 6.1690 0.59%
2018-10-18 0 10.22 10.20 10.22 10.04 10.60 1,738,000 17,774,050 10.227 6.129 6.117 6.129 6.021 6.357 2,898,137 6.1329 0.20%
2018-10-16 0 10.20 10.18 10.20 10.08 10.28 1,446,000 14,743,980 10.196 6.117 6.105 6.117 6.045 6.165 2,411,223 6.1147 2.00%
2018-10-15 0 10.00 10.00 10.02 9.650 10.42 1,685,000 16,809,890 9.9762 5.997 5.997 6.009 5.787 6.249 2,809,759 5.9827 -0.99%
2018-10-12 0 10.10 10.02 10.10 9.610 10.20 1,645,000 16,383,890 9.9598 6.057 6.009 6.057 5.763 6.117 2,743,059 5.9729 4.23%
2018-10-11 0 9.690 9.670 9.700 9.610 10.26 1,173,000 11,553,810 9.8498 5.811 5.799 5.817 5.763 6.153 1,955,992 5.9069 -4.44%
2018-10-10 0 10.14 10.06 10.14 10.06 10.48 931,004 9,507,087 10.212 6.081 6.033 6.081 6.033 6.285 1,552,461 6.1239 -0.78%
2018-10-09 0 10.22 10.20 10.22 10.00 10.50 1,102,898 11,221,547 10.175 6.129 6.117 6.129 5.997 6.297 1,839,097 6.1017 -1.29%
2018-10-08 0 10.48 10.40 10.48 10.46 10.96 1,653,000 17,647,176 10.676 6.209 6.162 6.209 6.197 6.494 2,789,996 6.3252 -2.24%
2018-10-05 0 10.72 10.62 10.72 10.12 10.76 1,222,000 12,800,424 10.475 6.351 6.292 6.351 5.996 6.375 2,062,538 6.2062 4.48%
2018-10-04 0 10.26 10.24 10.26 9.940 10.30 2,158,000 21,993,937 10.192 6.079 6.067 6.079 5.889 6.102 3,642,354 6.0384 0.00%
2018-10-03 0 10.26 10.20 10.28 10.02 10.44 1,704,000 17,417,642 10.222 6.079 6.043 6.091 5.937 6.185 2,876,075 6.0560 0.20%
2018-10-02 0 10.24 10.24 10.28 10.02 10.62 2,578,567 26,363,553 10.224 6.067 6.067 6.091 5.937 6.292 4,352,203 6.0575 -4.30%
2018-09-28 0 10.70 10.64 10.70 9.980 10.74 2,674,000 27,888,070 10.429 6.339 6.304 6.339 5.913 6.363 4,513,278 6.1791 5.52%
2018-09-27 0 10.14 10.12 10.18 9.960 10.56 2,394,000 24,223,260 10.118 6.008 5.996 6.031 5.901 6.257 4,040,683 5.9948 -2.31%
2018-09-26 0 10.38 10.38 10.40 10.20 10.58 857,000 8,937,320 10.429 6.150 6.150 6.162 6.043 6.268 1,446,477 6.1787 1.96%
2018-09-24 0 10.18 10.18 10.20 10.14 10.58 554,000 5,671,560 10.238 6.031 6.031 6.043 6.008 6.268 935,062 6.0654 -5.57%
2018-09-21 0 10.78 10.68 10.78 10.58 11.00 1,437,719 15,407,276 10.717 6.387 6.328 6.387 6.268 6.517 2,426,636 6.3492 -1.64%
2018-09-20 0 10.96 10.88 10.96 10.46 10.96 1,140,000 12,258,120 10.753 6.494 6.446 6.494 6.197 6.494 1,924,135 6.3707 3.59%
2018-09-19 0 10.58 10.56 10.58 10.16 10.66 727,672 7,624,524 10.478 6.268 6.257 6.268 6.020 6.316 1,228,192 6.2079 4.13%
2018-09-18 0 10.16 10.14 10.20 9.880 10.26 1,069,660 10,778,595 10.077 6.020 6.008 6.043 5.854 6.079 1,805,412 5.9702 -0.20%
2018-09-17 0 10.18 10.18 10.20 9.860 10.44 542,000 5,510,328 10.167 6.031 6.031 6.043 5.842 6.185 914,808 6.0235 -3.05%
2018-09-14 0 10.50 10.48 10.50 10.34 10.80 993,802 10,413,780 10.479 6.221 6.209 6.221 6.126 6.399 1,677,376 6.2084 -1.87%
2018-09-13 0 10.70 10.66 10.70 10.12 10.72 1,579,000 16,503,239 10.452 6.339 6.316 6.339 5.996 6.351 2,665,096 6.1924 2.29%
2018-09-12 0 10.46 10.46 10.48 10.24 10.76 1,468,000 15,394,041 10.486 6.197 6.197 6.209 6.067 6.375 2,477,746 6.2129 -0.19%
2018-09-11 0 10.48 10.48 10.50 9.650 10.82 1,292,000 13,569,050 10.502 6.209 6.209 6.221 5.717 6.411 2,180,686 6.2224 3.35%
2018-09-10 0 10.14 10.14 10.16 10.02 10.48 837,000 8,497,809 10.153 6.008 6.008 6.020 5.937 6.209 1,412,720 6.0152 -4.16%
2018-09-07 0 10.58 10.58 10.60 10.32 10.66 961,000 10,095,070 10.505 6.268 6.268 6.280 6.114 6.316 1,622,012 6.2238 0.38%
2018-09-06 0 10.54 10.48 10.54 10.24 10.66 1,179,000 12,368,539 10.491 6.245 6.209 6.245 6.067 6.316 1,989,961 6.2155 2.93%
2018-09-05 0 10.24 10.24 10.26 10.20 10.74 833,000 8,610,400 10.337 6.067 6.067 6.079 6.043 6.363 1,405,969 6.1242 -3.76%
2018-09-04 0 10.64 10.64 10.66 10.54 11.02 810,550 8,667,126 10.693 6.304 6.304 6.316 6.245 6.529 1,368,077 6.3353 -0.93%
2018-09-03 0 10.74 10.72 10.74 10.64 11.42 670,720 7,299,512 10.883 6.363 6.351 6.363 6.304 6.766 1,132,066 6.4480 -3.07%
2018-08-31 0 11.08 11.08 11.12 10.22 11.30 1,738,133 18,805,515 10.819 6.565 6.565 6.588 6.055 6.695 2,933,686 6.4102 -0.54%
2018-08-30 0 11.14 11.02 11.18 10.90 11.54 1,110,155 12,369,594 11.142 6.600 6.529 6.624 6.458 6.837 1,873,761 6.6015 -2.79%
2018-08-29 0 11.46 11.40 11.46 11.18 11.56 823,000 9,403,161 11.426 6.790 6.754 6.790 6.624 6.849 1,389,090 6.7693 0.53%
2018-08-28 0 11.40 11.38 11.40 11.28 11.68 489,618 5,633,247 11.505 6.754 6.742 6.754 6.683 6.920 826,396 6.8166 -2.06%
2018-08-27 0 11.64 11.58 11.64 11.52 11.80 998,000 11,654,260 11.678 6.896 6.861 6.896 6.825 6.991 1,684,462 6.9187 0.00%
2018-08-24 0 11.64 11.60 11.64 11.24 11.94 1,901,567 22,134,899 11.640 6.896 6.873 6.896 6.659 7.074 3,209,536 6.8966 0.34%
2018-08-23 0 11.60 11.58 11.60 10.90 11.64 1,109,000 12,609,820 11.370 6.873 6.861 6.873 6.458 6.896 1,871,812 6.7367 0.69%
2018-08-22 0 11.52 11.48 11.52 11.12 11.64 1,281,200 14,710,610 11.482 6.825 6.802 6.825 6.588 6.896 2,162,458 6.8027 -0.52%
2018-08-21 0 11.58 11.58 11.62 10.38 11.74 2,027,000 22,952,078 11.323 6.861 6.861 6.885 6.150 6.956 3,421,247 6.7087 5.46%
2018-08-20 0 10.98 10.92 10.98 10.36 11.02 1,158,000 12,478,894 10.776 6.505 6.470 6.505 6.138 6.529 1,954,516 6.3846 3.00%
2018-08-17 0 10.66 10.66 10.68 10.16 10.82 1,848,000 19,375,155 10.484 6.316 6.316 6.328 6.020 6.411 3,119,124 6.2117 2.30%
2018-08-16 0 10.42 10.32 10.42 9.860 10.50 1,141,000 11,788,145 10.331 6.174 6.114 6.174 5.842 6.221 1,925,823 6.1211 3.37%
2018-08-15 0 10.08 10.08 10.10 9.920 10.92 1,391,920 14,183,069 10.190 5.972 5.972 5.984 5.877 6.470 2,349,335 6.0371 -6.49%
2018-08-14 0 10.78 10.78 10.80 10.60 11.14 1,468,000 15,858,270 10.803 6.387 6.387 6.399 6.280 6.600 2,477,746 6.4003 -0.74%
2018-08-13 0 10.86 10.80 10.86 10.72 11.08 729,000 7,949,466 10.905 6.434 6.399 6.434 6.351 6.565 1,230,434 6.4607 -3.21%
2018-08-10 0 11.22 11.20 11.22 11.10 11.76 2,299,000 26,009,740 11.314 6.648 6.636 6.648 6.576 6.967 3,880,339 6.7030 -4.43%
2018-08-09 0 11.74 11.70 11.74 11.14 11.78 1,379,000 15,945,751 11.563 6.956 6.932 6.956 6.600 6.979 2,327,528 6.8509 3.16%
2018-08-08 0 11.38 11.34 11.38 10.88 11.38 1,811,400 20,374,650 11.248 6.742 6.719 6.742 6.446 6.742 3,057,349 6.6642 4.60%
2018-08-07 0 10.88 10.86 10.88 10.56 11.16 1,971,000 21,374,128 10.844 6.446 6.434 6.446 6.257 6.612 3,326,728 6.4250 0.93%
2018-08-06 0 10.78 10.76 10.78 10.78 11.50 4,513,720 49,995,866 11.076 6.387 6.375 6.387 6.387 6.813 7,618,427 6.5625 -3.06%
2018-08-03 0 11.12 11.06 11.12 10.48 11.38 2,754,618 30,380,089 11.029 6.588 6.553 6.588 6.209 6.742 4,649,348 6.5343 5.70%
2018-08-02 0 10.52 10.44 10.52 10.28 10.80 3,788,000 39,951,680 10.547 6.233 6.185 6.233 6.091 6.399 6,393,529 6.2488 0.19%
2018-08-01 0 10.50 10.40 10.50 10.30 10.78 5,931,000 62,130,638 10.476 6.221 6.162 6.221 6.102 6.387 10,010,565 6.2065 6.28%
2018-07-31 0 9.880 9.850 9.880 9.760 11.40 4,450,000 45,522,765 10.230 5.854 5.836 5.854 5.783 6.754 7,510,878 6.0609 -13.94%
2018-07-30 0 11.48 11.46 11.48 11.40 12.48 1,722,000 20,152,607 11.703 6.802 6.790 6.802 6.754 7.394 2,906,457 6.9337 -7.87%
2018-07-27 0 12.46 12.42 12.46 12.32 13.38 1,328,000 16,679,960 12.560 7.382 7.359 7.382 7.299 7.927 2,241,448 7.4416 -3.86%
2018-07-26 0 12.96 12.94 12.96 12.76 13.24 749,840 9,735,344 12.983 7.678 7.667 7.678 7.560 7.844 1,265,608 7.6922 -0.15%
2018-07-25 0 12.98 12.96 12.98 12.96 14.24 1,093,000 14,383,770 13.160 7.690 7.678 7.690 7.678 8.437 1,844,807 7.7969 -1.37%
2018-07-24 0 13.16 13.14 13.16 12.92 13.28 583,000 7,667,281 13.151 7.797 7.785 7.797 7.655 7.868 984,009 7.7919 0.00%
2018-07-23 0 13.16 13.16 13.20 13.06 13.92 1,660,040 22,250,072 13.403 7.797 7.797 7.821 7.738 8.247 2,801,878 7.9411 -5.73%
2018-07-20 0 13.96 13.94 13.96 13.30 14.02 1,975,000 27,210,854 13.778 8.271 8.259 8.271 7.880 8.306 3,333,479 8.1629 2.95%
2018-07-19 0 13.56 13.52 13.56 13.54 14.50 808,250 11,162,275 13.810 8.034 8.010 8.034 8.022 8.591 1,364,195 8.1823 -1.31%
2018-07-18 0 13.74 13.66 13.74 13.58 14.00 971,000 13,370,800 13.770 8.141 8.093 8.141 8.046 8.295 1,638,890 8.1584 0.44%
2018-07-17 0 13.68 13.68 13.70 13.48 14.20 1,265,000 17,333,600 13.703 8.105 8.105 8.117 7.987 8.413 2,135,115 8.1183 -2.15%
2018-07-16 0 13.98 13.86 13.98 13.86 14.16 535,000 7,466,080 13.955 8.283 8.212 8.283 8.212 8.389 902,993 8.2681 -0.99%
2018-07-13 0 14.12 13.98 14.12 13.80 14.38 1,307,000 18,286,630 13.991 8.366 8.283 8.366 8.176 8.520 2,206,004 8.2895 0.71%
2018-07-12 0 14.02 14.00 14.02 13.50 14.04 2,379,000 32,807,052 13.790 8.306 8.295 8.306 7.998 8.318 4,015,366 8.1704 2.49%
2018-07-11 0 13.68 13.68 13.76 13.38 14.06 1,267,690 17,493,082 13.799 8.105 8.105 8.152 7.927 8.330 2,139,655 8.1757 -2.70%
2018-07-10 0 14.06 14.02 14.06 13.96 14.58 2,180,000 30,762,670 14.111 8.330 8.306 8.330 8.271 8.638 3,679,486 8.3606 -3.17%
2018-07-09 0 14.52 14.48 14.52 13.58 14.56 1,077,100 15,283,395 14.189 8.603 8.579 8.603 8.046 8.626 1,817,970 8.4068 5.22%
2018-07-06 0 13.80 13.76 13.80 13.24 13.82 4,028,000 54,478,930 13.525 8.176 8.152 8.176 7.844 8.188 6,798,610 8.0132 2.99%
2018-07-05 0 13.40 13.32 13.40 13.24 14.28 2,468,000 33,582,540 13.607 7.939 7.892 7.939 7.844 8.461 4,165,583 8.0619 -3.18%
2018-07-04 0 13.84 13.78 13.84 13.66 15.30 1,593,000 22,450,304 14.093 8.200 8.164 8.200 8.093 9.065 2,688,725 8.3498 -8.59%
2018-07-03 0 15.14 15.14 15.18 14.52 15.30 1,894,988 28,444,476 15.010 8.970 8.970 8.994 8.603 9.065 3,198,432 8.8933 -1.30%
2018-06-29 0 15.34 15.30 15.34 14.36 15.50 2,461,000 37,062,310 15.060 9.089 9.065 9.089 8.508 9.183 4,153,769 8.9226 6.68%
2018-06-28 0 14.38 14.34 14.38 14.32 14.86 2,364,000 34,517,896 14.602 8.520 8.496 8.520 8.484 8.804 3,990,048 8.6510 -4.89%
2018-06-27 0 15.12 15.08 15.12 15.02 15.52 1,933,000 29,350,612 15.184 8.958 8.935 8.958 8.899 9.195 3,262,590 8.9961 0.27%
2018-06-26 0 15.08 15.08 15.16 14.96 15.46 1,408,000 21,364,150 15.173 8.935 8.935 8.982 8.863 9.160 2,376,475 8.9898 -2.71%
2018-06-25 0 15.50 15.40 15.50 15.36 15.74 1,293,910 20,035,995 15.485 9.183 9.124 9.183 9.100 9.326 2,183,910 9.1744 -0.51%
2018-06-22 0 15.58 15.46 15.58 14.50 15.64 1,836,000 28,527,880 15.538 9.231 9.160 9.231 8.591 9.266 3,098,870 9.2059 -0.13%
2018-06-21 0 15.60 15.56 15.60 15.50 15.94 1,891,000 29,678,890 15.695 9.243 9.219 9.243 9.183 9.444 3,191,701 9.2988 0.65%
2018-06-20 0 15.50 15.48 15.50 15.18 15.74 1,793,075 27,854,450 15.535 9.183 9.171 9.183 8.994 9.326 3,026,420 9.2038 2.11%
2018-06-19 0 15.18 15.14 15.18 15.04 16.36 2,014,019 31,260,791 15.522 8.994 8.970 8.994 8.911 9.693 3,399,337 9.1961 -6.99%
2018-06-15 0 16.32 16.26 16.32 16.20 16.70 1,055,000 17,277,750 16.377 9.669 9.634 9.669 9.598 9.894 1,780,669 9.7030 -1.92%
2018-06-14 0 16.64 16.62 16.64 16.36 16.94 2,430,142 40,402,614 16.626 9.859 9.847 9.859 9.693 10.04 4,101,685 9.8502 1.46%
2018-06-13 0 16.40 16.40 16.42 16.08 16.48 2,937,000 48,020,250 16.350 9.717 9.717 9.728 9.527 9.764 4,957,179 9.6870 1.36%
2018-06-12 0 16.18 16.18 16.22 16.14 16.48 3,999,000 65,219,104 16.309 9.586 9.586 9.610 9.563 9.764 6,749,663 9.6626 -0.98%
2018-06-11 0 16.34 16.30 16.34 16.06 16.48 2,556,050 41,791,670 16.350 9.681 9.657 9.681 9.515 9.764 4,314,198 9.6870 0.12%
2018-06-08 0 16.32 16.24 16.32 15.92 17.00 2,212,350 36,160,882 16.345 9.669 9.622 9.669 9.432 10.07 3,734,088 9.6840 -2.86%
2018-06-07 0 16.80 16.80 16.84 16.72 17.34 3,006,000 50,714,600 16.871 9.954 9.954 9.977 9.906 10.27 5,073,640 9.9957 -2.33%
2018-06-06 0 17.20 17.16 17.20 17.14 17.50 1,389,644 24,027,156 17.290 10.19 10.17 10.19 10.16 10.37 2,345,494 10.244 -0.46%
2018-06-05 0 17.28 17.20 17.28 17.02 17.42 1,641,090 28,411,423 17.313 10.24 10.19 10.24 10.08 10.32 2,769,894 10.257 -0.58%
2018-06-04 0 17.38 17.30 17.38 17.20 17.60 938,000 16,295,060 17.372 10.30 10.25 10.30 10.19 10.43 1,583,192 10.293 1.81%
2018-06-01 0 17.22 17.22 17.24 17.00 17.50 3,316,500 57,088,857 17.214 10.11 10.11 10.13 9.985 10.28 5,646,704 10.110 0.82%
2018-05-31 0 17.08 17.08 17.14 16.92 17.62 4,968,854 85,725,020 17.253 10.03 10.03 10.07 9.938 10.35 8,460,018 10.133 1.07%
2018-05-30 0 16.90 16.88 16.90 16.80 17.32 2,485,000 42,513,246 17.108 9.926 9.914 9.926 9.867 10.17 4,230,985 10.048 -2.54%
2018-05-29 0 17.34 17.34 17.40 17.32 17.88 2,697,000 47,697,570 17.685 10.18 10.18 10.22 10.17 10.50 4,591,938 10.387 -0.69%
2018-05-28 0 17.46 17.44 17.46 16.90 17.56 1,491,300 25,911,816 17.375 10.25 10.24 10.25 9.926 10.31 2,539,101 10.205 1.51%
2018-05-25 0 17.20 17.14 17.20 17.08 18.10 5,549,084 96,179,009 17.332 10.10 10.07 10.10 10.03 10.63 9,447,923 10.180 -4.97%
2018-05-24 0 18.10 18.10 18.14 17.28 18.30 4,130,731 73,888,010 17.887 10.63 10.63 10.65 10.15 10.75 7,033,022 10.506 4.75%
2018-05-23 0 17.28 17.28 17.36 17.02 17.68 2,295,500 40,084,230 17.462 10.15 10.15 10.20 9.996 10.38 3,908,340 10.256 0.35%
2018-05-21 0 17.22 17.18 17.22 17.06 17.60 1,039,000 18,039,010 17.362 10.11 10.09 10.11 10.02 10.34 1,769,011 10.197 0.58%
2018-05-18 0 17.12 17.06 17.12 16.92 17.46 2,631,000 44,993,177 17.101 10.06 10.02 10.06 9.938 10.25 4,479,566 10.044 0.12%
2018-05-17 0 17.10 17.10 17.14 17.10 17.72 2,462,000 42,878,880 17.416 10.04 10.04 10.07 10.04 10.41 4,191,825 10.229 -2.62%
2018-05-16 0 17.56 17.54 17.56 17.40 17.80 1,514,044 26,634,583 17.592 10.31 10.30 10.31 10.22 10.45 2,577,826 10.332 0.92%
2018-05-15 0 17.40 17.40 17.52 17.24 17.72 3,219,000 56,416,080 17.526 10.22 10.22 10.29 10.13 10.41 5,480,700 10.294 0.58%
2018-05-14 0 17.30 17.24 17.30 16.96 17.52 3,860,900 66,322,430 17.178 10.16 10.13 10.16 9.961 10.29 6,573,605 10.089 0.00%
2018-05-11 0 17.30 17.28 17.30 17.26 18.54 4,097,500 73,604,350 17.963 10.16 10.15 10.16 10.14 10.89 6,976,442 10.550 -4.53%
2018-05-10 0 18.12 18.10 18.12 17.50 18.22 3,221,890 58,014,820 18.007 10.64 10.63 10.64 10.28 10.70 5,485,620 10.576 2.84%
2018-05-09 0 17.62 17.62 17.68 16.70 17.80 3,599,500 62,787,392 17.443 10.35 10.35 10.38 9.808 10.45 6,128,543 10.245 1.26%
2018-05-08 0 17.40 17.40 17.46 16.70 17.50 3,189,500 54,995,671 17.243 10.22 10.22 10.25 9.808 10.28 5,430,473 10.127 -0.11%
2018-05-07 0 17.42 17.42 17.44 17.00 17.86 3,791,500 66,485,600 17.535 10.23 10.23 10.24 9.985 10.49 6,455,444 10.299 1.87%
2018-05-04 0 17.10 17.02 17.10 16.48 17.26 4,430,264 75,075,279 16.946 10.04 9.996 10.04 9.679 10.14 7,543,009 9.9530 3.26%
2018-05-03 0 16.56 16.56 16.62 16.42 17.04 3,047,810 50,839,249 16.681 9.726 9.726 9.761 9.644 10.01 5,189,230 9.7971 -1.43%
2018-05-02 0 16.80 16.80 16.82 15.82 16.96 4,828,520 79,820,423 16.531 9.867 9.867 9.879 9.292 9.961 8,221,084 9.7092 3.83%
2018-04-30 0 16.18 16.18 16.20 15.82 16.32 2,563,000 41,473,243 16.182 9.503 9.503 9.515 9.292 9.585 4,363,788 9.5040 1.13%
2018-04-27 0 16.00 16.00 16.10 15.00 16.32 3,716,717 58,894,529 15.846 9.397 9.397 9.456 8.810 9.585 6,328,118 9.3068 6.67%
2018-04-26 0 15.00 14.92 15.00 14.74 15.24 1,546,000 23,213,474 15.015 8.810 8.763 8.810 8.657 8.951 2,632,234 8.8189 -0.66%
2018-04-25 0 15.10 15.06 15.14 15.04 15.60 2,320,000 35,452,411 15.281 8.869 8.845 8.892 8.833 9.162 3,950,054 8.9752 -0.92%
2018-04-24 0 15.24 15.20 15.24 14.62 15.80 5,812,000 88,743,403 15.269 8.951 8.927 8.951 8.587 9.280 9,895,566 8.9680 4.24%
2018-04-23 0 14.62 14.60 14.62 14.46 14.98 1,345,000 19,794,060 14.717 8.587 8.575 8.587 8.493 8.798 2,290,010 8.6437 -1.35%
2018-04-20 0 14.82 14.78 14.82 14.72 15.00 1,526,000 22,684,910 14.866 8.704 8.681 8.704 8.646 8.810 2,598,182 8.7311 -1.46%
2018-04-19 0 15.04 15.02 15.04 14.56 15.06 1,932,000 28,652,530 14.831 8.833 8.822 8.833 8.552 8.845 3,289,441 8.7105 1.76%
2018-04-18 0 14.78 14.76 14.78 14.24 14.84 3,531,000 51,552,540 14.600 8.681 8.669 8.681 8.364 8.716 6,011,914 8.5751 2.64%
2018-04-17 0 14.40 14.38 14.40 14.24 15.16 5,045,778 73,419,164 14.551 8.458 8.446 8.458 8.364 8.904 8,590,989 8.5461 -4.00%
2018-04-16 0 15.00 14.94 15.00 14.66 15.30 2,773,000 41,610,042 15.005 8.810 8.775 8.810 8.610 8.986 4,721,336 8.8132 1.35%
2018-04-13 0 14.80 14.78 14.80 14.24 14.80 2,891,000 41,937,300 14.506 8.693 8.681 8.693 8.364 8.693 4,922,244 8.5200 -0.40%
2018-04-12 0 14.86 14.84 14.88 14.28 15.70 7,267,000 109,517,970 15.071 8.728 8.716 8.740 8.387 9.221 12,372,863 8.8515 5.69%
2018-04-11 0 14.06 14.06 14.08 13.78 14.54 4,452,000 62,459,818 14.030 8.258 8.258 8.270 8.093 8.540 7,580,017 8.2401 -3.70%
2018-04-10 0 14.60 14.60 14.64 14.30 14.98 6,219,000 91,002,155 14.633 8.575 8.575 8.599 8.399 8.798 10,588,528 8.5944 -2.67%
2018-04-09 0 15.00 14.98 15.00 14.02 15.02 5,577,000 82,459,010 14.786 8.810 8.798 8.810 8.234 8.822 9,495,453 8.6841 5.34%
2018-04-06 0 14.24 14.20 14.24 13.60 14.34 4,982,500 70,115,055 14.072 8.364 8.340 8.364 7.988 8.422 8,483,252 8.2651 4.71%
2018-04-04 0 13.60 13.54 13.60 13.48 13.80 3,362,000 45,763,510 13.612 7.988 7.952 7.988 7.917 8.105 5,724,173 7.9948 -0.29%
2018-04-03 0 13.64 13.62 13.64 11.72 13.76 5,880,000 77,322,300 13.150 8.011 7.999 8.011 6.884 8.082 10,011,344 7.7235 14.05%
2018-03-29 0 11.96 11.74 11.98 11.52 12.26 4,772,000 56,855,520 11.914 7.025 6.895 7.036 6.766 7.201 8,124,852 6.9977 -2.76%
2018-03-28 0 12.30 12.26 12.30 11.88 12.44 1,396,000 17,131,320 12.272 7.224 7.201 7.224 6.978 7.306 2,376,843 7.2076 1.49%
2018-03-27 0 12.12 12.08 12.12 11.92 12.20 762,000 9,213,260 12.091 7.118 7.095 7.118 7.001 7.165 1,297,388 7.1014 1.00%
2018-03-26 0 12.00 12.00 12.10 11.62 12.20 2,818,000 33,339,458 11.831 7.048 7.048 7.107 6.825 7.165 4,797,953 6.9487 3.45%
2018-03-23 0 11.60 11.60 11.70 11.48 11.90 1,454,000 16,947,222 11.656 6.813 6.813 6.872 6.743 6.989 2,475,594 6.8457 -2.68%
2018-03-22 0 11.92 11.92 11.94 11.02 12.52 2,230,000 26,976,520 12.097 7.001 7.001 7.013 6.472 7.353 3,796,819 7.1050 -0.33%
2018-03-21 0 11.96 11.94 11.96 11.96 12.50 853,000 10,406,520 12.200 7.025 7.013 7.025 7.025 7.342 1,452,326 7.1654 -5.08%
2018-03-20 0 12.60 12.58 12.60 12.12 12.76 1,594,000 20,069,440 12.591 7.400 7.389 7.400 7.118 7.494 2,713,959 7.3949 0.80%
2018-03-19 0 12.50 12.48 12.50 11.90 12.50 2,827,330 34,979,879 12.372 7.342 7.330 7.342 6.989 7.342 4,813,839 7.2665 4.69%
2018-03-16 0 11.94 11.94 12.00 11.94 12.28 1,564,000 18,822,020 12.035 7.013 7.013 7.048 7.013 7.212 2,662,881 7.0683 -1.49%
2018-03-15 0 12.12 12.04 12.12 11.80 12.32 927,000 11,230,820 12.115 7.118 7.071 7.118 6.931 7.236 1,578,319 7.1157 0.17%
2018-03-14 0 12.10 12.08 12.10 11.86 12.28 2,414,000 29,041,220 12.030 7.107 7.095 7.107 6.966 7.212 4,110,099 7.0658 -1.47%
2018-03-13 0 12.28 12.24 12.30 11.76 12.46 3,567,582 43,748,113 12.263 7.212 7.189 7.224 6.907 7.318 6,074,199 7.2023 0.16%
2018-03-12 0 12.26 12.24 12.26 11.74 12.40 3,666,000 44,122,689 12.036 7.201 7.189 7.201 6.895 7.283 6,241,766 7.0689 5.51%
2018-03-09 0 11.62 11.60 11.62 11.34 11.86 3,990,000 46,132,054 11.562 6.825 6.813 6.825 6.660 6.966 6,793,412 6.7907 0.52%
2018-03-08 0 11.56 11.56 11.64 11.14 11.66 4,436,000 50,343,670 11.349 6.790 6.790 6.837 6.543 6.848 7,552,776 6.6656 4.33%
2018-03-07 0 11.08 11.08 11.14 10.86 11.40 1,199,000 13,361,060 11.144 6.508 6.508 6.543 6.378 6.696 2,041,429 6.5450 0.91%
2018-03-06 0 10.98 10.98 11.04 10.84 11.16 988,000 10,869,483 11.002 6.449 6.449 6.484 6.367 6.555 1,682,178 6.4616 -0.36%
2018-03-05 0 11.02 10.98 11.02 10.90 11.50 1,325,000 14,681,610 11.081 6.472 6.449 6.472 6.402 6.754 2,255,958 6.5079 -2.82%
2018-03-02 0 11.34 11.34 11.38 10.88 11.62 2,818,000 31,759,600 11.270 6.660 6.660 6.684 6.390 6.825 4,797,953 6.6194 1.61%
2018-03-01 0 11.16 11.16 11.18 10.78 11.20 1,903,000 20,923,420 10.995 6.555 6.555 6.566 6.331 6.578 3,240,066 6.4577 1.45%
2018-02-28 0 11.00 10.98 11.00 10.90 11.40 1,847,000 20,468,560 11.082 6.461 6.449 6.461 6.402 6.696 3,144,720 6.5089 -3.68%
2018-02-27 0 11.42 11.40 11.42 10.70 11.50 4,636,000 52,132,120 11.245 6.707 6.696 6.707 6.284 6.754 7,893,297 6.6046 6.13%
2018-02-26 0 10.76 10.74 10.76 10.66 10.80 3,123,000 33,576,210 10.751 6.320 6.308 6.320 6.261 6.343 5,317,249 6.3146 -0.37%
2018-02-23 0 10.80 10.78 10.80 10.64 10.96 3,722,469 40,256,749 10.815 6.343 6.331 6.343 6.249 6.437 6,337,911 6.3517 0.19%
2018-02-22 0 10.78 10.78 10.80 10.72 11.80 4,571,000 51,052,140 11.169 6.331 6.331 6.343 6.296 6.931 7,782,628 6.5598 -11.93%
2018-02-21 0 12.24 12.18 12.24 11.58 12.26 2,317,000 27,728,060 11.967 7.189 7.154 7.189 6.801 7.201 3,944,946 7.0288 -0.33%
2018-02-20 0 12.28 12.16 12.28 11.20 12.42 3,552,340 42,314,370 11.912 7.212 7.142 7.212 6.578 7.295 6,048,248 6.9961 9.64%
2018-02-15 0 11.20 11.20 11.28 11.08 11.40 785,340 8,843,281 11.260 6.578 6.578 6.625 6.508 6.696 1,337,127 6.6136 -1.23%
2018-02-14 0 11.34 11.30 11.34 10.38 11.40 4,332,000 46,843,297 10.813 6.660 6.637 6.660 6.097 6.696 7,375,704 6.3510 8.21%
2018-02-13 0 10.48 10.46 10.48 9.910 10.56 2,557,340 26,403,475 10.325 6.155 6.144 6.155 5.820 6.202 4,354,151 6.0640 5.01%
2018-02-12 0 9.980 9.950 9.980 9.800 10.20 2,653,000 26,435,470 9.9644 5.862 5.844 5.862 5.756 5.991 4,517,023 5.8524 -0.10%
2018-02-09 0 9.990 9.990 10.00 9.500 10.00 2,966,000 29,099,030 9.8109 5.867 5.867 5.873 5.580 5.873 5,049,940 5.7623 -2.06%
2018-02-08 0 10.20 10.16 10.20 9.880 10.28 2,578,000 26,101,200 10.125 5.991 5.967 5.991 5.803 6.038 4,389,327 5.9465 4.19%
2018-02-07 0 9.790 9.780 9.790 9.740 10.22 2,889,000 28,951,150 10.021 5.750 5.744 5.750 5.721 6.003 4,918,839 5.8858 0.62%
2018-02-06 0 9.730 9.710 9.730 9.620 10.18 4,935,000 48,627,505 9.8536 5.715 5.703 5.715 5.650 5.979 8,402,378 5.7874 -6.26%
2018-02-05 0 10.38 10.36 10.38 9.380 10.38 4,627,000 46,320,154 10.011 6.097 6.085 6.097 5.509 6.097 7,877,974 5.8797 7.45%
2018-02-02 0 9.660 9.610 9.660 9.360 9.750 2,565,885 24,477,152 9.5395 5.674 5.644 5.674 5.497 5.727 4,368,700 5.6028 0.00%
2018-02-01 0 9.660 9.660 9.670 9.430 9.860 2,472,370 23,838,556 9.6420 5.674 5.674 5.680 5.539 5.791 4,209,481 5.6631 0.21%
2018-01-31 0 9.640 9.630 9.660 9.160 9.680 2,562,590 24,269,350 9.4706 5.662 5.656 5.674 5.380 5.685 4,363,090 5.5624 3.88%
2018-01-30 0 9.280 9.250 9.280 8.790 9.350 4,934,000 45,429,700 9.2075 5.450 5.433 5.450 5.163 5.492 8,400,675 5.4079 5.82%
2018-01-29 0 8.770 8.720 8.770 8.440 8.780 2,982,000 25,754,820 8.6368 5.151 5.122 5.151 4.957 5.157 5,077,181 5.0727 3.79%
2018-01-26 0 8.450 8.410 8.450 8.350 8.700 1,905,000 16,131,610 8.4680 4.963 4.939 4.963 4.904 5.110 3,243,471 4.9736 -2.20%
2018-01-25 0 8.640 8.580 8.640 8.270 8.640 2,255,000 19,136,150 8.4861 5.075 5.039 5.075 4.857 5.075 3,839,384 4.9842 2.37%
2018-01-24 0 8.440 8.390 8.440 8.000 8.440 2,521,000 20,941,500 8.3068 4.957 4.928 4.957 4.699 4.957 4,292,278 4.8789 4.84%
2018-01-23 0 8.050 8.050 8.110 8.000 8.110 1,332,000 10,713,390 8.0431 4.728 4.728 4.763 4.699 4.763 2,267,876 4.7240 0.25%
2018-01-22 0 8.030 8.000 8.030 7.770 8.050 671,000 5,347,350 7.9692 4.716 4.699 4.716 4.564 4.728 1,142,451 4.6806 0.37%
2018-01-19 0 8.000 7.980 8.000 7.910 8.060 621,000 4,951,540 7.9735 4.699 4.687 4.699 4.646 4.734 1,057,320 4.6831 0.00%
2018-01-18 0 8.000 8.000 8.070 7.910 8.170 1,209,000 9,715,445 8.0359 4.699 4.699 4.740 4.646 4.799 2,058,455 4.7198 -1.11%
2018-01-17 0 8.090 8.070 8.090 7.770 8.110 1,453,000 11,548,460 7.9480 4.752 4.740 4.752 4.564 4.763 2,473,892 4.6681 3.85%
2018-01-16 0 7.790 7.780 7.790 7.630 7.800 1,297,000 10,046,760 7.7462 4.575 4.569 4.575 4.481 4.581 2,208,284 4.5496 1.96%
2018-01-15 0 7.640 7.590 7.640 7.510 7.850 1,865,000 14,368,100 7.7041 4.487 4.458 4.487 4.411 4.611 3,175,367 4.5249 -1.04%
2018-01-12 0 7.720 7.710 7.720 7.600 7.780 1,160,000 8,892,246 7.6657 4.534 4.528 4.534 4.464 4.569 1,975,027 4.5023 -0.26%
2018-01-11 0 7.740 7.710 7.740 7.700 7.790 1,789,000 13,854,690 7.7444 4.546 4.528 4.546 4.522 4.575 3,045,968 4.5485 0.00%
2018-01-10 0 7.740 7.700 7.740 7.650 7.740 845,000 6,495,800 7.6873 4.546 4.522 4.546 4.493 4.546 1,438,705 4.5150 0.78%
2018-01-09 0 7.680 7.660 7.680 7.500 7.690 644,000 4,897,080 7.6042 4.511 4.499 4.511 4.405 4.517 1,096,480 4.4662 1.19%
2018-01-08 0 7.590 7.570 7.590 7.430 7.600 555,000 4,186,960 7.5441 4.458 4.446 4.458 4.364 4.464 944,948 4.4309 0.00%
2018-01-05 0 7.590 7.540 7.590 7.460 7.590 496,000 3,720,250 7.5005 4.458 4.428 4.458 4.382 4.458 844,494 4.4053 0.80%
2018-01-04 0 7.530 7.520 7.540 7.470 7.600 546,000 4,121,910 7.5493 4.423 4.417 4.428 4.387 4.464 929,625 4.4340 0.13%
2018-01-03 0 7.520 7.520 7.540 7.340 7.520 1,015,000 7,549,760 7.4382 4.417 4.417 4.428 4.311 4.417 1,728,149 4.3687 2.45%
2018-01-02 0 7.340 7.330 7.340 7.290 7.360 396,000 2,903,120 7.3311 4.311 4.305 4.311 4.282 4.323 674,233 4.3058 0.69%
2017-12-29 0 7.290 7.290 7.300 7.240 7.300 164,000 1,192,650 7.2723 4.282 4.282 4.288 4.252 4.288 279,228 4.2712 -0.55%
2017-12-28 0 7.330 7.290 7.330 7.260 7.370 306,000 2,237,040 7.3106 4.305 4.282 4.305 4.264 4.329 520,998 4.2938 -0.81%
2017-12-27 0 7.390 7.380 7.390 7.360 7.430 296,000 2,188,680 7.3942 4.340 4.335 4.340 4.323 4.364 503,972 4.3429 -0.14%
2017-12-22 0 7.400 7.350 7.400 7.290 7.410 269,000 1,975,290 7.3431 4.346 4.317 4.346 4.282 4.352 458,002 4.3128 0.27%
2017-12-21 0 7.380 7.370 7.380 7.290 7.420 760,000 5,601,230 7.3700 4.335 4.329 4.335 4.282 4.358 1,293,983 4.3287 0.96%
2017-12-20 0 7.310 7.280 7.310 7.120 7.340 1,734,402 12,571,972 7.2486 4.293 4.276 4.293 4.182 4.311 2,953,009 4.2573 2.67%
2017-12-19 0 7.120 7.100 7.120 7.090 7.190 159,000 1,133,130 7.1266 4.182 4.170 4.182 4.164 4.223 270,715 4.1857 0.00%
2017-12-18 0 7.120 7.080 7.120 7.050 7.150 776,000 5,528,835 7.1248 4.182 4.158 4.182 4.141 4.199 1,321,225 4.1846 -0.14%
2017-12-15 0 7.130 7.060 7.130 7.020 7.130 576,000 4,066,700 7.0602 4.188 4.147 4.188 4.123 4.188 980,703 4.1467 1.57%
2017-12-14 0 7.020 7.010 7.020 6.970 7.030 344,000 2,409,460 7.0042 4.123 4.117 4.123 4.094 4.129 585,698 4.1138 -0.43%
2017-12-13 0 7.050 7.030 7.050 7.000 7.050 290,000 2,036,220 7.0214 4.141 4.129 4.141 4.111 4.141 493,757 4.1239 0.57%
2017-12-12 0 7.010 6.980 7.010 6.950 7.020 349,000 2,443,480 7.0014 4.117 4.100 4.117 4.082 4.123 594,211 4.1121 0.43%
2017-12-11 0 6.980 6.970 7.010 6.910 7.010 283,000 1,974,760 6.9780 4.100 4.094 4.117 4.058 4.117 481,838 4.0984 0.87%
2017-12-08 0 6.920 6.900 6.920 6.690 6.930 914,000 6,281,220 6.8722 4.064 4.053 4.064 3.929 4.070 1,556,185 4.0363 3.28%
2017-12-07 0 6.700 6.670 6.700 6.670 6.950 1,339,000 9,100,226 6.7963 3.935 3.918 3.935 3.918 4.082 2,279,794 3.9917 -2.62%
2017-12-06 0 6.880 6.880 6.910 6.880 7.070 927,000 6,423,210 6.9290 4.041 4.041 4.058 4.041 4.152 1,578,319 4.0697 -2.69%
2017-12-05 0 7.070 7.060 7.070 7.040 7.130 235,000 1,663,850 7.0802 4.152 4.147 4.152 4.135 4.188 400,113 4.1584 -0.84%
2017-12-04 0 7.130 7.090 7.130 7.050 7.210 217,000 1,536,990 7.0829 4.188 4.164 4.188 4.141 4.235 369,466 4.1600 -0.28%
2017-12-01 0 7.150 7.140 7.150 7.060 7.160 289,000 2,061,130 7.1319 4.199 4.194 4.199 4.147 4.205 492,054 4.1888 -0.14%
2017-11-30 0 7.160 7.100 7.160 7.000 7.160 1,062,731 7,469,850 7.0289 4.205 4.170 4.205 4.111 4.205 1,809,416 4.1283 1.85%
2017-11-29 0 7.030 7.030 7.040 7.030 7.080 282,000 1,987,690 7.0485 4.129 4.129 4.135 4.129 4.158 480,136 4.1398 -0.28%
2017-11-28 0 7.050 7.010 7.050 6.960 7.070 677,000 4,740,700 7.0025 4.141 4.117 4.141 4.088 4.152 1,152,667 4.1128 -0.28%
2017-11-27 0 7.070 7.040 7.070 7.030 7.200 500,000 3,550,060 7.1001 4.152 4.135 4.152 4.129 4.229 851,305 4.1701 -0.98%
2017-11-24 0 7.140 7.090 7.150 7.040 7.140 589,000 4,167,060 7.0748 4.194 4.164 4.199 4.135 4.194 1,002,837 4.1553 1.28%
2017-11-23 0 7.050 7.030 7.080 7.030 7.090 648,000 4,570,550 7.0533 4.141 4.129 4.158 4.129 4.164 1,103,291 4.1427 -0.70%
2017-11-22 0 7.100 7.070 7.110 7.020 7.100 580,000 4,088,810 7.0497 4.170 4.152 4.176 4.123 4.170 987,513 4.1405 0.57%
2017-11-21 0 7.060 7.040 7.060 7.010 7.150 893,000 6,290,298 7.0440 4.147 4.135 4.147 4.117 4.199 1,520,430 4.1372 -0.42%
2017-11-20 0 7.090 7.080 7.090 7.070 7.160 679,000 4,842,330 7.1316 4.164 4.158 4.164 4.152 4.205 1,156,072 4.1886 -0.84%
2017-11-17 0 7.150 7.150 7.160 7.120 7.210 2,348,000 16,842,810 7.1733 4.199 4.199 4.205 4.182 4.235 3,997,727 4.2131 -0.69%
2017-11-16 0 7.200 7.180 7.200 7.110 7.230 484,828 3,483,581 7.1852 4.229 4.217 4.229 4.176 4.246 825,473 4.2201 1.69%
2017-11-15 0 7.080 7.080 7.090 7.070 7.210 913,000 6,533,255 7.1558 4.158 4.158 4.164 4.152 4.235 1,554,482 4.2028 -2.21%
2017-11-14 0 7.240 7.230 7.250 7.180 7.290 564,000 4,084,650 7.2423 4.252 4.246 4.258 4.217 4.282 960,272 4.2536 -0.41%
2017-11-13 0 7.270 7.260 7.270 7.230 7.300 419,000 3,046,985 7.2720 4.270 4.264 4.270 4.246 4.288 713,393 4.2711 -0.41%
2017-11-10 0 7.300 7.270 7.300 7.260 7.350 441,000 3,217,600 7.2961 4.288 4.270 4.288 4.264 4.317 750,851 4.2853 -0.68%
2017-11-09 0 7.350 7.350 7.370 7.340 7.430 673,000 4,962,990 7.3744 4.317 4.317 4.329 4.311 4.364 1,145,856 4.3313 -0.68%
2017-11-08 0 7.400 7.400 7.410 7.250 7.450 1,231,000 9,093,560 7.3871 4.346 4.346 4.352 4.258 4.376 2,095,912 4.3387 2.07%
2017-11-07 0 7.250 7.240 7.250 7.220 7.330 630,000 4,575,500 7.2627 4.258 4.252 4.258 4.241 4.305 1,072,644 4.2656 -0.68%
2017-11-06 0 7.300 7.290 7.300 7.200 7.350 641,000 4,658,840 7.2681 4.288 4.282 4.288 4.229 4.317 1,091,373 4.2688 0.41%
2017-11-03 0 7.270 7.270 7.280 7.180 7.290 467,000 3,378,880 7.2353 4.270 4.270 4.276 4.217 4.282 795,119 4.2495 0.55%
2017-11-02 0 7.230 7.230 7.250 7.120 7.270 619,000 4,466,820 7.2162 4.246 4.246 4.258 4.182 4.270 1,053,915 4.2383 0.00%
2017-11-01 0 7.230 7.220 7.230 7.210 7.320 407,000 2,957,090 7.2656 4.246 4.241 4.246 4.235 4.299 692,962 4.2673 -1.09%
2017-10-31 0 7.310 7.310 7.320 7.260 7.330 513,000 3,745,095 7.3004 4.293 4.293 4.299 4.264 4.305 873,439 4.2878 0.14%
2017-10-30 0 7.300 7.280 7.300 7.220 7.350 633,000 4,613,735 7.2887 4.288 4.276 4.288 4.241 4.317 1,077,752 4.2809 0.27%
2017-10-27 0 7.280 7.280 7.290 7.260 7.320 824,000 6,000,230 7.2818 4.276 4.276 4.282 4.264 4.299 1,402,950 4.2769 0.00%
2017-10-26 0 7.280 7.280 7.300 7.250 7.420 2,082,000 15,227,330 7.3138 4.276 4.276 4.288 4.258 4.358 3,544,833 4.2956 -1.49%
2017-10-25 0 7.390 7.380 7.390 7.360 7.450 1,829,000 13,553,530 7.4103 4.340 4.335 4.340 4.323 4.376 3,114,073 4.3523 0.68%
2017-10-24 0 7.340 7.340 7.400 7.130 7.420 2,393,000 17,530,070 7.3256 4.311 4.311 4.346 4.188 4.358 4,074,344 4.3025 2.95%
2017-10-23 0 7.130 7.130 7.150 7.000 7.170 1,400,700 9,939,422 7.0960 4.188 4.188 4.199 4.111 4.211 2,384,845 4.1677 1.28%
2017-10-20 0 7.040 7.040 7.080 7.040 7.130 1,280,000 9,039,780 7.0623 4.135 4.135 4.158 4.135 4.188 2,179,340 4.1479 0.00%
2017-10-19 0 7.040 7.040 7.050 7.030 7.180 602,000 4,283,145 7.1149 4.135 4.135 4.141 4.129 4.217 1,024,971 4.1788 -1.81%
2017-10-18 0 7.170 7.160 7.170 7.080 7.200 635,000 4,546,704 7.1602 4.211 4.205 4.211 4.158 4.229 1,081,157 4.2054 1.41%
2017-10-17 0 7.070 7.060 7.070 7.070 7.150 501,000 3,558,965 7.1037 4.152 4.147 4.152 4.152 4.199 853,007 4.1723 -0.56%
2017-10-16 0 7.110 7.100 7.110 7.060 7.230 648,000 4,632,370 7.1487 4.176 4.170 4.176 4.147 4.246 1,103,291 4.1987 -1.52%
2017-10-13 0 7.220 7.200 7.220 7.150 7.260 1,047,500 7,567,965 7.2248 4.241 4.229 4.241 4.199 4.264 1,783,483 4.2434 -0.41%
2017-10-12 0 7.250 7.240 7.250 7.060 7.280 2,113,000 15,156,450 7.1730 4.258 4.252 4.258 4.147 4.276 3,597,614 4.2129 2.84%
2017-10-11 0 7.050 7.040 7.050 7.040 7.070 445,539 3,142,772 7.0539 4.141 4.135 4.141 4.135 4.152 758,579 4.1430 0.14%
2017-10-10 0 7.040 7.040 7.050 6.930 7.070 882,000 6,180,490 7.0074 4.135 4.135 4.141 4.070 4.152 1,501,702 4.1157 2.47%
2017-10-09 0 7.000 7.000 7.010 6.960 7.040 685,000 4,804,680 7.0141 4.035 4.035 4.041 4.012 4.058 1,188,357 4.0431 0.29%
2017-10-06 0 6.980 6.950 6.980 6.840 7.080 1,129,000 7,860,430 6.9623 4.023 4.006 4.023 3.943 4.081 1,958,620 4.0132 1.75%
2017-10-04 0 6.860 6.840 6.860 6.820 6.960 478,000 3,279,770 6.8614 3.954 3.943 3.954 3.931 4.012 829,248 3.9551 -1.29%
2017-10-03 0 6.950 6.930 6.950 6.900 6.990 309,000 2,144,080 6.9388 4.006 3.995 4.006 3.977 4.029 536,062 3.9997 0.00%
2017-09-29 0 6.950 6.910 6.950 6.900 7.120 642,000 4,482,510 6.9821 4.006 3.983 4.006 3.977 4.104 1,113,759 4.0247 -0.71%
2017-09-28 0 7.000 7.000 7.010 6.970 7.190 465,000 3,256,060 7.0023 4.035 4.035 4.041 4.018 4.145 806,695 4.0363 0.14%
2017-09-27 0 6.990 6.990 7.000 6.980 7.040 611,000 4,278,335 7.0022 4.029 4.029 4.035 4.023 4.058 1,059,980 4.0362 0.14%
2017-09-26 0 6.980 6.980 7.000 6.940 7.050 641,000 4,479,630 6.9885 4.023 4.023 4.035 4.000 4.064 1,112,025 4.0284 -0.29%
2017-09-25 0 7.000 7.000 7.010 7.000 7.150 1,010,000 7,158,995 7.0881 4.035 4.035 4.041 4.035 4.121 1,752,176 4.0858 -1.82%
2017-09-22 0 7.130 7.130 7.140 7.100 7.180 1,012,000 7,231,330 7.1456 4.110 4.110 4.116 4.093 4.139 1,755,646 4.1189 -0.14%
2017-09-21 0 7.140 7.140 7.160 7.100 7.220 979,000 7,002,290 7.1525 4.116 4.116 4.127 4.093 4.162 1,698,396 4.1229 0.28%
2017-09-20 0 7.120 7.110 7.120 7.040 7.140 966,402 6,864,130 7.1028 4.104 4.098 4.104 4.058 4.116 1,676,541 4.0942 1.14%
2017-09-19 0 7.040 7.040 7.050 7.040 7.150 1,751,000 12,415,622 7.0906 4.058 4.058 4.064 4.058 4.121 3,037,683 4.0872 -0.56%
2017-09-18 0 7.080 7.070 7.080 7.010 7.110 1,393,382 9,835,344 7.0586 4.081 4.075 4.081 4.041 4.098 2,417,278 4.0688 0.14%
2017-09-15 0 7.070 7.060 7.070 6.990 7.070 747,000 5,258,530 7.0395 4.075 4.070 4.075 4.029 4.075 1,295,916 4.0578 1.14%
2017-09-14 0 6.990 6.990 7.000 6.970 7.040 1,259,527 8,814,012 6.9979 4.029 4.029 4.035 4.018 4.058 2,185,062 4.0338 0.00%
2017-09-13 0 6.990 6.990 7.000 6.950 7.030 818,000 5,724,470 6.9981 4.029 4.029 4.035 4.006 4.052 1,419,089 4.0339 0.14%
2017-09-12 0 6.980 6.970 6.980 6.950 7.050 488,303 3,413,603 6.9907 4.023 4.018 4.023 4.006 4.064 847,122 4.0296 0.29%
2017-09-11 0 6.960 6.960 6.990 6.940 7.000 1,391,000 9,694,860 6.9697 4.012 4.012 4.029 4.000 4.035 2,413,145 4.0175 -0.29%
2017-09-08 0 6.980 6.980 7.000 6.950 7.030 530,233 3,705,211 6.9879 4.023 4.023 4.035 4.006 4.052 919,863 4.0280 0.00%
2017-09-07 0 6.980 6.980 7.000 6.980 7.040 955,000 6,685,910 7.0010 4.023 4.023 4.035 4.023 4.058 1,656,760 4.0355 -0.71%
2017-09-06 0 7.030 7.030 7.050 7.030 7.120 329,000 2,324,520 7.0654 4.052 4.052 4.064 4.052 4.104 570,758 4.0727 0.14%
2017-09-05 0 7.020 7.020 7.030 7.010 7.060 848,000 5,959,680 7.0279 4.047 4.047 4.052 4.041 4.070 1,471,134 4.0511 -0.43%
2017-09-04 0 7.050 7.050 7.070 7.010 7.130 704,000 4,976,510 7.0689 4.064 4.064 4.075 4.041 4.110 1,221,319 4.0747 -1.40%
2017-09-01 0 7.150 7.110 7.150 7.090 7.150 740,000 5,268,715 7.1199 4.121 4.098 4.121 4.087 4.121 1,283,772 4.1041 0.14%
2017-08-31 0 7.140 7.080 7.140 7.080 7.150 540,000 3,838,660 7.1086 4.116 4.081 4.116 4.081 4.121 936,807 4.0976 0.42%
2017-08-30 0 7.110 7.110 7.120 7.040 7.200 1,402,323 9,964,473 7.1057 4.098 4.098 4.104 4.058 4.150 2,432,789 4.0959 -1.11%
2017-08-29 0 7.190 7.190 7.210 7.150 7.250 612,000 4,405,430 7.1984 4.145 4.145 4.156 4.121 4.179 1,061,715 4.1494 -0.96%
2017-08-28 0 7.260 7.240 7.260 7.230 7.290 497,000 3,608,230 7.2600 4.185 4.173 4.185 4.168 4.202 862,209 4.1849 0.28%
2017-08-25 0 7.240 7.220 7.240 7.180 7.250 605,274 4,363,616 7.2093 4.173 4.162 4.173 4.139 4.179 1,050,046 4.1556 1.26%
2017-08-24 0 7.150 7.140 7.150 7.120 7.250 1,290,000 9,232,960 7.1573 4.121 4.116 4.121 4.104 4.179 2,237,928 4.1257 -0.56%
2017-08-22 0 7.190 7.190 7.230 7.190 7.250 506,000 3,648,725 7.2109 4.145 4.145 4.168 4.145 4.179 877,823 4.1566 0.14%
2017-08-21 0 7.180 7.180 7.210 7.150 7.210 582,000 4,179,845 7.1819 4.139 4.139 4.156 4.121 4.156 1,009,670 4.1398 0.14%
2017-08-18 0 7.170 7.160 7.170 7.160 7.250 424,000 3,047,895 7.1884 4.133 4.127 4.133 4.127 4.179 735,567 4.1436 -1.65%
2017-08-17 0 7.290 7.270 7.290 7.200 7.310 471,000 3,417,220 7.2552 4.202 4.191 4.202 4.150 4.214 817,104 4.1821 -0.14%
2017-08-16 0 7.300 7.280 7.300 7.260 7.320 572,000 4,172,970 7.2954 4.208 4.196 4.208 4.185 4.219 992,321 4.2053 0.14%
2017-08-15 0 7.290 7.220 7.290 7.220 7.350 637,000 4,639,140 7.2828 4.202 4.162 4.202 4.162 4.237 1,105,085 4.1980 -0.27%
2017-08-14 0 7.310 7.290 7.310 7.200 7.350 768,000 5,592,960 7.2825 4.214 4.202 4.214 4.150 4.237 1,332,348 4.1978 1.25%
2017-08-11 0 7.220 7.190 7.220 7.120 7.240 1,071,500 7,695,115 7.1816 4.162 4.145 4.162 4.104 4.173 1,858,868 4.1397 0.28%
2017-08-10 0 7.200 7.200 7.240 7.170 7.320 768,000 5,554,840 7.2329 4.150 4.150 4.173 4.133 4.219 1,332,348 4.1692 -0.96%
2017-08-09 0 7.270 7.220 7.270 7.200 7.290 1,138,233 8,236,498 7.2362 4.191 4.162 4.191 4.150 4.202 1,974,638 4.1711 0.69%
2017-08-08 0 7.220 7.220 7.240 7.190 7.500 2,518,055 18,348,150 7.2866 4.162 4.162 4.173 4.145 4.323 4,368,392 4.2002 -3.09%
2017-08-07 0 7.450 7.410 7.450 7.380 7.640 2,277,633 17,104,566 7.5098 4.294 4.271 4.294 4.254 4.404 3,951,301 4.3288 -2.36%
2017-08-04 0 7.630 7.620 7.630 7.620 7.770 1,604,000 12,282,940 7.6577 4.398 4.392 4.398 4.392 4.479 2,782,664 4.4141 -3.17%
2017-08-03 0 7.880 7.830 7.880 7.830 7.880 291,000 2,284,370 7.8501 4.542 4.513 4.542 4.513 4.542 504,835 4.5250 -0.38%
2017-08-02 0 7.910 7.880 7.910 7.780 7.910 651,500 5,095,580 7.8213 4.560 4.542 4.560 4.485 4.560 1,130,240 4.5084 0.38%
2017-08-01 0 7.880 7.810 7.880 7.800 7.880 250,000 1,957,675 7.8307 4.542 4.502 4.542 4.496 4.542 433,707 4.5138 0.77%
2017-07-31 0 7.820 7.800 7.820 7.780 7.870 155,000 1,210,770 7.8114 4.508 4.496 4.508 4.485 4.536 268,898 4.5027 0.00%
2017-07-28 0 7.820 7.820 7.830 7.770 7.900 275,000 2,146,860 7.8068 4.508 4.508 4.513 4.479 4.554 477,078 4.5000 -0.51%
2017-07-27 0 7.860 7.850 7.880 7.830 7.950 241,000 1,895,740 7.8661 4.531 4.525 4.542 4.513 4.583 418,093 4.5342 -0.76%
2017-07-26 0 7.920 7.840 7.920 7.820 7.920 243,000 1,909,335 7.8573 4.565 4.519 4.565 4.508 4.565 421,563 4.5292 0.13%
2017-07-25 0 7.910 7.900 7.910 7.810 7.960 196,000 1,542,090 7.8678 4.560 4.554 4.560 4.502 4.588 340,026 4.5352 0.38%
2017-07-24 0 7.880 7.860 7.880 7.800 8.000 424,009 3,349,660 7.9000 4.542 4.531 4.542 4.496 4.611 735,583 4.5538 -1.50%
2017-07-21 0 8.000 7.990 8.000 7.900 8.050 550,000 4,394,120 7.9893 4.611 4.606 4.611 4.554 4.640 954,155 4.6052 0.25%
2017-07-20 0 7.980 7.980 8.000 7.920 8.010 253,242 2,017,734 7.9676 4.600 4.600 4.611 4.565 4.617 439,331 4.5927 -0.25%
2017-07-19 0 8.000 8.000 8.010 7.890 8.000 356,000 2,830,260 7.9502 4.611 4.611 4.617 4.548 4.611 617,599 4.5827 0.25%
2017-07-18 0 7.980 7.960 7.980 7.780 7.980 617,000 4,868,520 7.8906 4.600 4.588 4.600 4.485 4.600 1,070,389 4.5484 2.44%
2017-07-17 0 7.790 7.770 7.790 7.740 7.820 506,000 3,933,980 7.7747 4.490 4.479 4.490 4.462 4.508 877,823 4.4815 0.13%
2017-07-14 0 7.780 7.750 7.780 7.640 7.780 630,000 4,870,177 7.7304 4.485 4.467 4.485 4.404 4.485 1,092,941 4.4560 1.30%
2017-07-13 0 7.680 7.660 7.680 7.650 7.730 583,071 4,482,735 7.6881 4.427 4.415 4.427 4.410 4.456 1,011,528 4.4316 0.26%
2017-07-12 0 7.660 7.660 7.730 7.650 7.800 941,000 7,250,320 7.7049 4.415 4.415 4.456 4.410 4.496 1,632,473 4.4413 -1.16%
2017-07-11 0 7.750 7.740 7.750 7.680 7.790 660,000 5,112,290 7.7459 4.467 4.462 4.467 4.427 4.490 1,144,986 4.4649 0.78%
2017-07-10 0 7.690 7.690 7.700 7.660 7.760 492,000 3,805,260 7.7343 4.433 4.433 4.438 4.415 4.473 853,535 4.4582 -0.13%
2017-07-07 0 7.700 7.690 7.700 7.660 7.780 654,000 5,045,570 7.7149 4.438 4.433 4.438 4.415 4.485 1,134,577 4.4471 -0.26%
2017-07-06 0 7.720 7.710 7.720 7.710 7.800 540,000 4,172,560 7.7270 4.450 4.444 4.450 4.444 4.496 936,807 4.4540 -1.03%
2017-07-05 0 7.800 7.790 7.800 7.730 7.800 323,000 2,509,160 7.7683 4.496 4.490 4.496 4.456 4.496 560,349 4.4778 0.52%
2017-07-04 0 7.760 7.750 7.770 7.700 7.830 644,000 4,990,950 7.7499 4.473 4.467 4.479 4.438 4.513 1,117,229 4.4673 -1.40%
2017-07-03 0 7.870 7.850 7.870 7.800 8.080 1,841,000 14,466,840 7.8581 4.536 4.525 4.536 4.496 4.658 3,193,818 4.5296 -0.38%
2017-06-30 0 7.900 7.880 7.900 7.830 7.900 274,000 2,154,270 7.8623 4.554 4.542 4.554 4.513 4.554 475,343 4.5320 -0.13%
2017-06-29 0 7.910 7.850 7.910 7.820 8.040 492,500 3,885,440 7.8892 4.560 4.525 4.560 4.508 4.634 854,403 4.5476 -1.00%
2017-06-28 0 7.990 7.940 7.990 7.900 8.020 916,498 7,314,224 7.9806 4.606 4.577 4.606 4.554 4.623 1,589,966 4.6002 0.50%
2017-06-27 0 7.950 7.910 7.950 7.910 7.980 158,000 1,255,220 7.9444 4.583 4.560 4.583 4.560 4.600 274,103 4.5794 -0.63%
2017-06-26 0 8.000 7.960 8.010 7.900 8.040 316,000 2,521,400 7.9791 4.611 4.588 4.617 4.554 4.634 548,206 4.5994 0.50%
2017-06-23 0 7.960 7.960 7.980 7.950 8.050 267,000 2,136,295 8.0011 4.588 4.588 4.600 4.583 4.640 463,199 4.6120 -1.00%
2017-06-22 0 8.040 8.000 8.040 7.880 8.040 1,069,000 8,523,370 7.9732 4.634 4.611 4.634 4.542 4.634 1,854,531 4.5960 1.52%
2017-06-21 0 7.920 7.890 7.930 7.770 7.930 708,000 5,568,830 7.8656 4.565 4.548 4.571 4.479 4.571 1,228,258 4.5339 1.93%
2017-06-20 0 7.770 7.760 7.770 7.760 7.840 485,000 3,781,940 7.7978 4.479 4.473 4.479 4.473 4.519 841,391 4.4949 -0.89%
2017-06-19 0 7.840 7.810 7.840 7.760 7.850 700,000 5,470,480 7.8150 4.519 4.502 4.519 4.473 4.525 1,214,379 4.5048 0.90%
2017-06-16 0 7.770 7.770 7.820 7.770 7.900 960,000 7,516,050 7.8292 4.479 4.479 4.508 4.479 4.554 1,665,435 4.5130 -1.02%
2017-06-15 0 7.850 7.810 7.850 7.770 7.860 629,000 4,920,370 7.8225 4.525 4.502 4.525 4.479 4.531 1,091,207 4.5091 0.26%
2017-06-14 0 7.830 7.810 7.830 7.780 7.860 448,000 3,499,130 7.8106 4.513 4.502 4.513 4.485 4.531 777,203 4.5022 -0.51%
2017-06-13 0 7.870 7.860 7.870 7.670 7.980 2,390,000 18,481,300 7.7328 4.536 4.531 4.536 4.421 4.600 4,146,238 4.4574 -0.38%
2017-06-12 0 7.900 7.860 7.900 7.700 8.090 2,331,000 18,169,090 7.7945 4.554 4.531 4.554 4.438 4.663 4,043,883 4.4930 -2.47%
2017-06-09 0 8.100 8.030 8.100 8.030 8.150 582,000 4,698,945 8.0738 4.669 4.629 4.669 4.629 4.698 1,009,670 4.6539 0.62%
2017-06-08 0 8.050 8.030 8.050 7.940 8.070 651,000 5,224,584 8.0255 4.640 4.629 4.640 4.577 4.652 1,129,373 4.6261 1.00%
2017-06-07 0 7.970 7.940 7.970 7.860 7.970 699,000 5,553,460 7.9449 4.594 4.577 4.594 4.531 4.594 1,212,645 4.5796 -0.75%
2017-06-06 0 8.030 7.980 8.040 7.930 8.050 631,000 5,037,950 7.9841 4.629 4.600 4.634 4.571 4.640 1,094,676 4.6022 0.37%
2017-06-05 0 8.000 7.940 8.000 7.800 8.510 2,819,000 22,578,570 8.0094 4.611 4.577 4.611 4.496 4.905 4,890,479 4.6168 -4.35%
2017-06-02 0 8.600 8.580 8.600 8.550 8.780 612,000 5,288,910 8.6420 4.821 4.810 4.821 4.793 4.922 1,091,750 4.8444 -1.26%
2017-06-01 0 8.710 8.710 8.750 8.570 8.790 341,552 2,971,851 8.7010 4.883 4.883 4.905 4.804 4.927 609,297 4.8775 -2.68%
2017-05-31 0 8.950 8.660 8.950 8.600 8.950 701,000 6,126,800 8.7401 5.017 4.855 5.017 4.821 5.017 1,250,518 4.8994 4.56%
2017-05-29 0 8.560 8.560 8.570 8.520 8.840 206,000 1,768,220 8.5836 4.798 4.798 4.804 4.776 4.955 367,485 4.8117 -1.38%
2017-05-26 0 8.680 8.620 8.680 8.610 8.820 446,000 3,871,370 8.6802 4.866 4.832 4.866 4.826 4.944 795,622 4.8658 -0.69%
2017-05-25 0 8.740 8.720 8.740 8.680 8.890 209,000 1,827,570 8.7444 4.899 4.888 4.899 4.866 4.983 372,836 4.9018 -0.23%
2017-05-24 0 8.760 8.750 8.760 8.740 8.920 353,000 3,105,020 8.7961 4.911 4.905 4.911 4.899 5.000 629,719 4.9308 -3.10%
2017-05-23 0 9.040 8.960 9.040 8.650 9.190 681,000 6,150,010 9.0309 5.068 5.023 5.068 4.849 5.152 1,214,840 5.0624 -0.22%
2017-05-22 0 9.060 9.000 9.060 8.820 9.200 877,000 7,913,140 9.0230 5.079 5.045 5.079 4.944 5.157 1,564,485 5.0580 2.26%
2017-05-19 0 8.860 8.760 8.860 8.700 8.990 881,000 7,781,580 8.8327 4.967 4.911 4.967 4.877 5.040 1,571,621 4.9513 0.11%
2017-05-18 0 8.850 8.850 8.930 8.840 9.030 481,000 4,297,470 8.9344 4.961 4.961 5.006 4.955 5.062 858,059 5.0084 -1.88%
2017-05-17 0 9.020 8.960 9.020 8.860 9.050 703,000 6,316,960 8.9857 5.056 5.023 5.056 4.967 5.073 1,254,086 5.0371 1.12%
2017-05-16 0 8.920 8.920 8.960 8.870 9.100 686,000 6,155,360 8.9728 5.000 5.000 5.023 4.972 5.101 1,223,759 5.0299 -1.87%
2017-05-15 0 9.090 9.050 9.090 8.970 9.140 871,000 7,878,190 9.0450 5.096 5.073 5.096 5.028 5.124 1,553,782 5.0703 0.33%
2017-05-12 0 9.060 9.020 9.060 9.010 9.180 722,000 6,549,830 9.0718 5.079 5.056 5.079 5.051 5.146 1,287,980 5.0854 -0.66%
2017-05-11 0 9.120 9.070 9.120 9.050 9.190 478,000 4,354,890 9.1106 5.112 5.084 5.112 5.073 5.152 852,707 5.1071 -0.22%
2017-05-10 0 9.140 9.120 9.150 8.910 9.300 1,220,000 11,160,910 9.1483 5.124 5.112 5.129 4.995 5.213 2,176,365 5.1282 0.44%
2017-05-09 0 9.100 9.070 9.100 8.840 9.140 1,553,000 13,958,616 8.9882 5.101 5.084 5.101 4.955 5.124 2,770,406 5.0385 2.25%
2017-05-08 0 8.900 8.900 8.920 8.860 9.400 1,944,000 17,408,690 8.9551 4.989 4.989 5.000 4.967 5.269 3,467,913 5.0199 -7.96%
2017-05-05 0 9.670 9.600 9.670 9.510 9.860 970,000 9,364,120 9.6537 5.421 5.381 5.421 5.331 5.527 1,730,389 5.4116 -0.31%
2017-05-04 0 9.700 9.690 9.700 9.380 9.800 2,695,000 26,086,010 9.6794 5.438 5.432 5.438 5.258 5.494 4,807,626 5.4260 3.30%
2017-05-02 0 9.390 9.340 9.390 9.260 9.460 921,000 8,646,310 9.3880 5.264 5.236 5.264 5.191 5.303 1,642,977 5.2626 -0.21%
2017-04-28 0 9.410 9.330 9.420 9.280 9.410 1,342,000 12,558,835 9.3583 5.275 5.230 5.281 5.202 5.275 2,394,002 5.2460 0.64%
2017-04-27 0 9.350 9.290 9.350 9.120 9.500 1,082,000 10,110,085 9.3439 5.241 5.208 5.241 5.112 5.325 1,930,186 5.2379 0.32%
2017-04-26 0 9.320 9.260 9.320 8.970 9.360 1,163,000 10,681,710 9.1846 5.224 5.191 5.224 5.028 5.247 2,074,682 5.1486 2.42%
2017-04-25 0 9.100 9.030 9.100 8.920 9.150 1,451,000 13,136,650 9.0535 5.101 5.062 5.101 5.000 5.129 2,588,447 5.0751 1.90%
2017-04-24 0 8.930 8.890 8.930 8.740 8.950 1,385,500 12,297,555 8.8759 5.006 4.983 5.006 4.899 5.017 2,471,602 4.9755 1.48%
2017-04-21 0 8.800 8.750 8.800 8.730 8.840 455,355 4,009,330 8.8048 4.933 4.905 4.933 4.894 4.955 812,310 4.9357 -0.56%
2017-04-20 0 8.850 8.830 8.850 8.800 8.860 736,000 6,507,548 8.8418 4.961 4.950 4.961 4.933 4.967 1,312,955 4.9564 1.03%
2017-04-19 0 8.760 8.760 8.840 8.540 8.850 824,000 7,226,540 8.7701 4.911 4.911 4.955 4.787 4.961 1,469,938 4.9162 -1.02%
2017-04-18 0 8.850 8.800 8.850 8.720 8.860 962,922 8,489,068 8.8159 4.961 4.933 4.961 4.888 4.967 1,717,762 4.9419 0.45%
2017-04-13 0 8.810 8.790 8.810 8.680 8.860 724,000 6,353,867 8.7761 4.939 4.927 4.939 4.866 4.967 1,291,548 4.9196 0.46%
2017-04-12 0 8.770 8.760 8.770 8.690 8.800 704,000 6,159,792 8.7497 4.916 4.911 4.916 4.871 4.933 1,255,870 4.9048 0.57%
2017-04-11 0 8.720 8.640 8.720 8.600 8.820 496,000 4,311,146 8.6918 4.888 4.843 4.888 4.821 4.944 884,817 4.8724 -0.68%
2017-04-10 0 8.780 8.740 8.780 8.680 8.810 579,000 5,060,935 8.7408 4.922 4.899 4.922 4.866 4.939 1,032,881 4.8998 0.92%
2017-04-07 0 8.700 8.700 8.750 8.670 8.880 521,000 4,554,220 8.7413 4.877 4.877 4.905 4.860 4.978 929,415 4.9001 0.12%
2017-04-06 0 8.690 8.680 8.690 8.670 8.730 406,000 3,533,260 8.7026 4.871 4.866 4.871 4.860 4.894 724,266 4.8784 -0.34%
2017-04-05 0 8.720 8.670 8.720 8.570 8.720 602,000 5,201,450 8.6403 4.888 4.860 4.888 4.804 4.888 1,073,911 4.8435 1.63%
2017-04-03 0 8.580 8.580 8.630 8.560 8.700 97,000 836,520 8.6239 4.810 4.810 4.838 4.798 4.877 173,039 4.8343 0.94%
2017-03-31 0 8.500 8.500 8.510 8.400 8.770 763,000 6,493,405 8.5104 4.765 4.765 4.770 4.709 4.916 1,361,120 4.7706 0.12%
2017-03-30 0 8.490 8.450 8.500 8.330 8.520 174,000 1,471,540 8.4571 4.759 4.737 4.765 4.670 4.776 310,400 4.7408 0.95%
2017-03-29 0 8.410 8.400 8.410 8.350 8.430 300,000 2,514,920 8.3831 4.714 4.709 4.714 4.681 4.726 535,172 4.6993 0.12%
2017-03-28 0 8.400 8.400 8.410 8.330 8.460 302,000 2,535,110 8.3944 4.709 4.709 4.714 4.670 4.742 538,740 4.7056 -0.12%
2017-03-27 0 8.410 8.400 8.410 8.400 8.630 422,000 3,584,025 8.4930 4.714 4.709 4.714 4.709 4.838 752,808 4.7609 -1.98%
2017-03-24 0 8.580 8.560 8.590 8.560 8.730 284,000 2,446,100 8.6130 4.810 4.798 4.815 4.798 4.894 506,629 4.8282 -1.61%
2017-03-23 0 8.720 8.720 8.760 8.660 8.760 286,000 2,493,110 8.7172 4.888 4.888 4.911 4.855 4.911 510,197 4.8866 0.23%
2017-03-22 0 8.700 8.680 8.700 8.480 8.700 545,000 4,702,430 8.6283 4.877 4.866 4.877 4.754 4.877 972,229 4.8368 -1.14%
2017-03-21 0 8.800 8.770 8.800 8.660 8.810 431,000 3,771,760 8.7512 4.933 4.916 4.933 4.855 4.939 768,863 4.9056 0.46%
2017-03-20 0 8.760 8.740 8.760 8.680 8.840 212,000 1,849,150 8.7224 4.911 4.899 4.911 4.866 4.955 378,188 4.8895 -0.45%
2017-03-17 0 8.800 8.780 8.800 8.570 8.800 805,000 7,036,420 8.7409 4.933 4.922 4.933 4.804 4.933 1,436,044 4.8999 1.27%
2017-03-16 0 8.690 8.650 8.690 8.460 8.690 587,000 5,045,660 8.5957 4.871 4.849 4.871 4.742 4.871 1,047,153 4.8185 3.21%
2017-03-15 0 8.420 8.420 8.470 8.310 8.460 319,000 2,682,450 8.4089 4.720 4.720 4.748 4.658 4.742 569,066 4.7138 0.96%
2017-03-14 0 8.340 8.300 8.360 8.290 8.400 623,000 5,197,100 8.3421 4.675 4.653 4.686 4.647 4.709 1,111,373 4.6763 0.00%
2017-03-13 0 8.340 8.310 8.340 8.270 8.430 563,000 4,678,010 8.3091 4.675 4.658 4.675 4.636 4.726 1,004,339 4.6578 -0.24%
2017-03-10 0 8.360 8.320 8.360 8.310 8.450 252,000 2,105,920 8.3568 4.686 4.664 4.686 4.658 4.737 449,544 4.6846 -0.48%
2017-03-09 0 8.400 8.390 8.400 8.340 8.500 444,000 3,736,450 8.4154 4.709 4.703 4.709 4.675 4.765 792,054 4.7174 -2.10%
2017-03-08 0 8.580 8.550 8.580 8.540 8.640 315,000 2,701,055 8.5748 4.810 4.793 4.810 4.787 4.843 561,930 4.8067 -1.15%
2017-03-07 0 8.680 8.610 8.680 8.500 8.680 778,000 6,698,230 8.6096 4.866 4.826 4.866 4.765 4.866 1,387,879 4.8262 1.64%
2017-03-06 0 8.540 8.500 8.550 8.400 8.540 436,000 3,697,990 8.4816 4.787 4.765 4.793 4.709 4.787 777,783 4.7545 1.43%
2017-03-03 0 8.420 8.370 8.420 8.360 8.470 705,000 5,930,270 8.4117 4.720 4.692 4.720 4.686 4.748 1,257,654 4.7153 -0.36%
2017-03-02 0 8.450 8.380 8.450 8.370 8.500 654,000 5,502,210 8.4132 4.737 4.698 4.737 4.692 4.765 1,166,674 4.7161 -0.24%
2017-03-01 0 8.470 8.460 8.480 8.360 8.490 285,100 2,402,945 8.4284 4.748 4.742 4.754 4.686 4.759 508,592 4.7247 1.19%
2017-02-28 0 8.370 8.360 8.370 8.360 8.460 558,166 4,682,436 8.3890 4.692 4.686 4.692 4.686 4.742 995,716 4.7026 -1.30%
2017-02-27 0 8.480 8.440 8.480 8.360 8.500 738,000 6,220,520 8.4289 4.754 4.731 4.754 4.686 4.765 1,316,523 4.7250 0.71%
2017-02-24 0 8.420 8.420 8.510 8.400 8.850 1,810,000 15,578,310 8.6068 4.720 4.720 4.770 4.709 4.961 3,228,870 4.8247 -4.86%
2017-02-23 0 8.850 8.830 8.850 8.760 9.150 1,279,000 11,393,420 8.9081 4.961 4.950 4.961 4.911 5.129 2,281,616 4.9936 0.34%
2017-02-22 0 8.820 8.790 8.820 8.730 8.870 530,000 4,674,400 8.8196 4.944 4.927 4.944 4.894 4.972 945,470 4.9440 0.11%
2017-02-21 0 8.810 8.770 8.820 8.780 8.830 311,000 2,737,150 8.8011 4.939 4.916 4.944 4.922 4.950 554,795 4.9336 0.57%
2017-02-20 0 8.760 8.730 8.770 8.680 8.780 233,000 2,035,940 8.7379 4.911 4.894 4.916 4.866 4.922 415,650 4.8982 0.11%
2017-02-17 0 8.750 8.680 8.760 8.660 8.780 408,000 3,560,660 8.7271 4.905 4.866 4.911 4.855 4.922 727,834 4.8921 0.00%
2017-02-16 0 8.750 8.750 8.800 8.690 8.920 643,000 5,635,010 8.7636 4.905 4.905 4.933 4.871 5.000 1,147,051 4.9126 -1.46%
2017-02-15 0 8.880 8.840 8.880 8.770 8.920 713,000 6,311,030 8.8514 4.978 4.955 4.978 4.916 5.000 1,271,925 4.9618 -0.11%
2017-02-14 0 8.890 8.820 8.890 8.750 8.980 456,000 4,021,740 8.8196 4.983 4.944 4.983 4.905 5.034 813,461 4.9440 0.34%
2017-02-13 0 8.860 8.850 8.860 8.840 9.000 1,041,000 9,252,470 8.8881 4.967 4.961 4.967 4.955 5.045 1,857,046 4.9824 -1.56%
2017-02-10 0 9.000 8.960 9.000 8.850 9.050 826,700 7,420,530 8.9761 5.045 5.023 5.045 4.961 5.073 1,474,755 5.0317 1.47%
2017-02-09 0 8.870 8.850 8.870 8.830 9.030 862,000 7,675,080 8.9038 4.972 4.961 4.972 4.950 5.062 1,537,727 4.9912 0.80%
2017-02-08 0 8.800 8.800 8.830 8.710 8.830 279,000 2,454,530 8.7976 4.933 4.933 4.950 4.883 4.950 497,710 4.9316 0.57%
2017-02-07 0 8.750 8.730 8.750 8.730 8.870 429,000 3,776,560 8.8032 4.905 4.894 4.905 4.894 4.972 765,296 4.9348 -1.24%
2017-02-06 0 8.860 8.810 8.860 8.650 8.900 390,000 3,436,570 8.8117 4.967 4.939 4.967 4.849 4.989 695,723 4.9396 -0.23%
2017-02-03 0 8.880 8.790 8.890 8.780 8.880 146,079 1,287,128 8.8112 4.978 4.927 4.983 4.922 4.978 260,591 4.9393 0.34%
2017-02-02 0 8.850 8.750 8.850 8.690 8.960 48,000 422,010 8.7919 4.961 4.905 4.961 4.871 5.023 85,627 4.9284 -1.23%
2017-02-01 0 8.960 8.890 8.970 8.830 8.960 88,000 784,380 8.9134 5.023 4.983 5.028 4.950 5.023 156,984 4.9966 0.45%
2017-01-27 0 8.920 8.920 8.990 8.920 9.060 23,000 206,140 8.9626 5.000 5.000 5.040 5.000 5.079 41,030 5.0241 -1.87%
2017-01-26 0 9.090 9.060 9.090 8.860 9.100 297,000 2,685,810 9.0431 5.096 5.079 5.096 4.967 5.101 529,820 5.0693 2.36%
2017-01-25 0 8.880 8.880 8.930 8.880 8.930 43,000 383,490 8.9184 4.978 4.978 5.006 4.978 5.006 76,708 4.9994 -0.56%
2017-01-24 0 8.930 8.870 8.930 8.840 8.940 417,000 3,711,360 8.9001 5.006 4.972 5.006 4.955 5.011 743,889 4.9891 0.22%
2017-01-23 0 8.910 8.850 8.920 8.750 9.040 471,400 4,189,303 8.8869 4.995 4.961 5.000 4.905 5.068 840,933 4.9817 1.14%
2017-01-20 0 8.810 8.810 8.870 8.790 8.870 116,000 1,024,530 8.8322 4.939 4.939 4.972 4.927 4.972 206,933 4.9510 -0.45%
2017-01-19 0 8.850 8.770 8.850 8.710 8.880 243,000 2,140,980 8.8106 4.961 4.916 4.961 4.883 4.978 433,489 4.9389 -0.11%
2017-01-18 0 8.860 8.810 8.860 8.700 8.940 239,000 2,115,190 8.8502 4.967 4.939 4.967 4.877 5.011 426,353 4.9611 0.45%
2017-01-17 0 8.820 8.740 8.830 8.670 8.830 147,000 1,284,610 8.7388 4.944 4.899 4.950 4.860 4.950 262,234 4.8987 1.50%
2017-01-16 0 8.690 8.650 8.690 8.580 9.000 626,000 5,440,470 8.6908 4.871 4.849 4.871 4.810 5.045 1,116,725 4.8718 -1.36%
2017-01-13 0 8.810 8.800 8.810 8.640 8.820 251,000 2,202,617 8.7754 4.939 4.933 4.939 4.843 4.944 447,760 4.9192 1.03%
2017-01-12 0 8.720 8.720 8.780 8.700 8.880 350,000 3,065,130 8.7575 4.888 4.888 4.922 4.877 4.978 624,367 4.9092 -0.91%
2017-01-11 0 8.800 8.800 8.890 8.800 9.000 589,000 5,229,520 8.8786 4.933 4.933 4.983 4.933 5.045 1,050,721 4.9771 -1.01%
2017-01-10 0 8.890 8.810 8.890 8.800 9.000 724,000 6,427,910 8.8783 4.983 4.939 4.983 4.933 5.045 1,291,548 4.9769 0.34%
2017-01-09 0 8.860 8.830 8.860 8.690 8.890 435,000 3,842,990 8.8345 4.967 4.950 4.967 4.871 4.983 775,999 4.9523 1.61%
2017-01-06 0 8.720 8.620 8.720 8.630 8.840 541,762 4,721,220 8.7146 4.888 4.832 4.888 4.838 4.955 966,452 4.8851 -0.68%
2017-01-05 0 8.780 8.780 8.850 8.780 8.930 489,000 4,337,990 8.8711 4.922 4.922 4.961 4.922 5.006 872,330 4.9729 -0.68%
2017-01-04 0 8.840 8.840 8.870 8.720 8.900 640,000 5,661,360 8.8459 4.955 4.955 4.972 4.888 4.989 1,141,700 4.9587 -0.23%
2017-01-03 0 8.860 8.830 8.860 8.720 8.930 1,416,000 12,584,720 8.8875 4.967 4.950 4.967 4.888 5.006 2,526,011 4.9821 0.68%
2016-12-30 0 8.800 8.740 8.800 8.730 8.880 265,000 2,330,450 8.7942 4.933 4.899 4.933 4.894 4.978 472,735 4.9297 -0.56%
2016-12-29 0 8.850 8.800 8.850 8.450 8.860 1,308,791 11,429,293 8.7327 4.961 4.933 4.961 4.737 4.967 2,334,760 4.8953 4.12%
2016-12-28 0 8.500 8.440 8.500 8.240 8.600 1,360,000 11,563,680 8.5027 4.765 4.731 4.765 4.619 4.821 2,426,112 4.7663 2.16%
2016-12-23 0 8.320 8.320 8.340 8.280 8.450 118,000 983,450 8.3343 4.664 4.664 4.675 4.642 4.737 210,501 4.6720 -1.19%
2016-12-22 0 8.420 8.340 8.420 8.290 8.420 298,000 2,498,600 8.3846 4.720 4.675 4.720 4.647 4.720 531,604 4.7001 0.84%
2016-12-21 0 8.350 8.350 8.390 8.220 8.560 653,230 5,518,583 8.4481 4.681 4.681 4.703 4.608 4.798 1,165,301 4.7358 1.09%
2016-12-20 0 8.260 8.190 8.260 8.190 8.560 277,000 2,298,830 8.2990 4.630 4.591 4.630 4.591 4.798 494,142 4.6522 0.12%
2016-12-19 0 8.250 8.220 8.260 8.200 8.340 172,000 1,421,150 8.2625 4.625 4.608 4.630 4.597 4.675 306,832 4.6317 -1.32%
2016-12-16 0 8.360 8.140 8.360 8.130 8.360 561,257 4,628,909 8.2474 4.686 4.563 4.686 4.557 4.686 1,001,230 4.6232 2.33%
2016-12-15 0 8.170 8.140 8.230 8.130 8.350 711,000 5,909,227 8.3111 4.580 4.563 4.613 4.557 4.681 1,268,357 4.6590 -2.16%
2016-12-14 0 8.350 8.350 8.380 8.330 8.540 430,600 3,623,772 8.4156 4.681 4.681 4.698 4.670 4.787 768,150 4.7175 -1.76%
2016-12-13 0 8.500 8.500 8.580 7.960 8.600 2,766,000 23,087,150 8.3468 4.765 4.765 4.810 4.462 4.821 4,934,284 4.6789 6.65%
2016-12-12 0 7.970 7.930 7.970 7.870 8.060 721,000 5,745,130 7.9683 4.468 4.445 4.468 4.412 4.518 1,286,196 4.4668 -1.12%
2016-12-09 0 8.060 8.030 8.060 8.020 8.100 210,000 1,692,600 8.0600 4.518 4.501 4.518 4.496 4.541 374,620 4.5182 -0.49%
2016-12-08 0 8.100 8.090 8.100 8.050 8.170 458,000 3,715,420 8.1123 4.541 4.535 4.541 4.513 4.580 817,029 4.5475 0.62%
2016-12-07 0 8.050 8.050 8.100 7.990 8.180 562,308 4,540,405 8.0746 4.513 4.513 4.541 4.479 4.585 1,003,105 4.5264 -0.37%
2016-12-06 0 8.080 8.080 8.090 8.010 8.140 256,000 2,069,110 8.0825 4.529 4.529 4.535 4.490 4.563 456,680 4.5308 0.12%
2016-12-05 0 8.070 8.010 8.070 7.990 8.170 305,000 2,459,660 8.0645 4.524 4.490 4.524 4.479 4.580 544,091 4.5207 0.62%
2016-12-02 0 8.020 8.020 8.070 8.020 8.170 977,000 7,894,660 8.0805 4.496 4.496 4.524 4.496 4.580 1,742,876 4.5297 -1.47%
2016-12-01 0 8.140 8.140 8.170 8.140 8.290 384,936 3,148,716 8.1798 4.563 4.563 4.580 4.563 4.647 686,690 4.5854 -1.93%
2016-11-30 0 8.300 8.200 8.300 8.110 8.300 518,000 4,261,340 8.2265 4.653 4.597 4.653 4.546 4.653 924,063 4.6115 1.34%
2016-11-29 0 8.190 8.170 8.190 8.100 8.250 731,000 6,005,410 8.2153 4.591 4.580 4.591 4.541 4.625 1,304,035 4.6053 -0.49%
2016-11-28 0 8.230 8.190 8.230 8.140 8.300 779,000 6,393,500 8.2073 4.613 4.591 4.613 4.563 4.653 1,389,663 4.6008 2.24%
2016-11-25 0 8.050 8.040 8.050 7.960 8.050 404,800 3,240,961 8.0063 4.513 4.507 4.513 4.462 4.513 722,125 4.4881 1.39%
2016-11-24 0 7.940 7.940 7.950 7.910 8.000 315,000 2,508,300 7.9629 4.451 4.451 4.457 4.434 4.485 561,930 4.4637 -0.38%
2016-11-23 0 7.970 7.940 7.970 7.860 7.990 1,412,000 11,162,820 7.9057 4.468 4.451 4.468 4.406 4.479 2,518,875 4.4317 0.76%
2016-11-22 0 7.910 7.850 7.920 7.850 7.960 699,000 5,511,360 7.8846 4.434 4.400 4.440 4.400 4.462 1,246,950 4.4199 0.13%
2016-11-21 0 7.900 7.860 7.900 7.810 7.930 316,000 2,488,170 7.8740 4.428 4.406 4.428 4.378 4.445 563,714 4.4139 0.77%
2016-11-18 0 7.840 7.840 7.850 7.840 7.890 310,000 2,436,660 7.8602 4.395 4.395 4.400 4.395 4.423 553,011 4.4062 -0.13%
2016-11-17 0 7.850 7.830 7.850 7.830 7.880 173,000 1,359,950 7.8610 4.400 4.389 4.400 4.389 4.417 308,616 4.4066 -0.51%
2016-11-16 0 7.890 7.820 7.890 7.740 7.900 392,000 3,048,800 7.7776 4.423 4.384 4.423 4.339 4.428 699,291 4.3598 0.64%
2016-11-15 0 7.840 7.820 7.840 7.650 7.930 1,055,000 8,219,660 7.7911 4.395 4.384 4.395 4.288 4.445 1,882,021 4.3675 1.03%
2016-11-14 0 7.760 7.760 7.820 7.750 7.950 381,000 2,994,560 7.8597 4.350 4.350 4.384 4.344 4.457 679,668 4.4059 -2.02%
2016-11-11 0 7.920 7.920 7.940 7.920 7.990 213,000 1,691,720 7.9423 4.440 4.440 4.451 4.440 4.479 379,972 4.4522 -0.88%
2016-11-10 0 7.990 7.960 7.990 7.880 8.030 230,000 1,836,370 7.9842 4.479 4.462 4.479 4.417 4.501 410,298 4.4757 1.27%
2016-11-09 0 7.890 7.850 7.900 7.750 7.980 353,000 2,758,450 7.8143 4.423 4.400 4.428 4.344 4.473 629,719 4.3804 -0.75%
2016-11-08 0 7.950 7.940 7.950 7.910 8.080 357,000 2,838,070 7.9498 4.457 4.451 4.457 4.434 4.529 636,854 4.4564 1.15%
2016-11-07 0 7.860 7.840 7.860 7.710 7.890 493,000 3,848,700 7.8067 4.406 4.395 4.406 4.322 4.423 879,466 4.3762 1.42%
2016-11-04 0 7.750 7.750 7.760 7.600 7.900 905,000 7,069,990 7.8121 4.344 4.344 4.350 4.260 4.428 1,614,435 4.3792 -2.02%
2016-11-03 0 7.910 7.910 7.920 7.900 8.000 476,000 3,776,590 7.9340 4.434 4.434 4.440 4.428 4.485 849,139 4.4476 -1.13%
2016-11-02 0 8.000 7.970 8.000 7.960 8.030 235,000 1,877,480 7.9893 4.485 4.468 4.485 4.462 4.501 419,218 4.4785 -0.12%
2016-11-01 0 8.010 8.000 8.010 7.980 8.050 318,000 2,545,945 8.0061 4.490 4.485 4.490 4.473 4.513 567,282 4.4880 0.25%
2016-10-31 0 7.990 7.990 8.010 7.940 8.090 374,000 2,994,110 8.0056 4.479 4.479 4.490 4.451 4.535 667,181 4.4877 0.00%
2016-10-28 0 7.990 7.980 8.000 7.980 8.090 642,000 5,158,050 8.0343 4.479 4.473 4.485 4.473 4.535 1,145,268 4.5038 -1.48%
2016-10-27 0 8.110 8.060 8.110 8.040 8.130 410,000 3,309,305 8.0715 4.546 4.518 4.546 4.507 4.557 731,401 4.5246 0.50%
2016-10-26 0 8.070 8.070 8.130 8.030 8.130 243,000 1,966,000 8.0905 4.524 4.524 4.557 4.501 4.557 433,489 4.5353 -0.37%
2016-10-25 0 8.100 8.080 8.100 8.070 8.170 511,000 4,140,400 8.1025 4.541 4.529 4.541 4.524 4.580 911,576 4.5420 -0.49%
2016-10-24 0 8.140 8.140 8.150 8.050 8.150 575,000 4,658,160 8.1011 4.563 4.563 4.569 4.513 4.569 1,025,746 4.5412 0.74%
2016-10-20 0 8.080 8.080 8.180 8.020 8.180 1,028,000 8,326,380 8.0996 4.529 4.529 4.585 4.496 4.585 1,833,855 4.5404 0.00%
2016-10-19 0 8.080 8.060 8.100 8.070 8.110 142,000 1,148,130 8.0854 4.529 4.518 4.541 4.524 4.546 253,315 4.5324 -0.37%
2016-10-18 0 8.110 8.070 8.110 8.010 8.110 283,000 2,288,240 8.0857 4.546 4.524 4.546 4.490 4.546 504,845 4.5326 0.87%
2016-10-17 0 8.040 8.040 8.050 7.980 8.100 314,000 2,534,010 8.0701 4.507 4.507 4.513 4.473 4.541 560,146 4.5238 0.50%
2016-10-14 0 8.000 8.000 8.010 8.000 8.050 434,000 3,477,310 8.0122 4.485 4.485 4.490 4.485 4.513 774,215 4.4914 0.00%
2016-10-13 0 8.000 7.990 8.000 7.990 8.120 635,000 5,115,510 8.0559 4.485 4.479 4.485 4.479 4.552 1,132,780 4.5159 0.00%
2016-10-12 0 8.000 8.000 8.030 7.950 8.060 490,000 3,935,110 8.0308 4.485 4.485 4.501 4.457 4.518 874,114 4.5018 -0.12%
2016-10-11 0 8.010 7.990 8.020 7.900 8.050 850,000 6,791,130 7.9896 4.490 4.479 4.496 4.428 4.513 1,516,320 4.4787 1.62%
2016-10-07 0 8.010 8.010 8.020 7.990 8.200 341,025 2,742,274 8.0413 4.418 4.418 4.424 4.407 4.523 618,236 4.4356 -1.96%
2016-10-06 0 8.170 8.170 8.190 8.100 8.210 87,000 711,200 8.1747 4.507 4.507 4.518 4.468 4.529 157,720 4.5093 0.99%
2016-10-05 0 8.090 8.090 8.110 8.020 8.190 172,000 1,390,400 8.0837 4.463 4.463 4.474 4.424 4.518 311,815 4.4591 -0.25%
2016-10-04 0 8.110 8.030 8.110 8.010 8.150 563,000 4,565,440 8.1091 4.474 4.429 4.474 4.418 4.496 1,020,649 4.4731 0.12%
2016-10-03 0 8.100 8.100 8.110 7.930 8.110 130,000 1,050,360 8.0797 4.468 4.468 4.474 4.374 4.474 235,674 4.4568 1.76%
2016-09-30 0 7.960 7.960 8.000 7.920 7.970 248,000 1,974,335 7.9610 4.391 4.391 4.413 4.369 4.396 449,593 4.3914 -1.12%
2016-09-29 0 8.050 8.010 8.050 8.000 8.130 117,000 939,230 8.0276 4.440 4.418 4.440 4.413 4.485 212,106 4.4281 0.63%
2016-09-28 0 8.000 8.000 8.010 7.950 8.030 195,000 1,555,500 7.9769 4.413 4.413 4.418 4.385 4.429 353,511 4.4001 0.00%
2016-09-27 0 8.000 7.980 8.000 7.950 8.060 680,000 5,432,255 7.9886 4.413 4.402 4.413 4.385 4.446 1,232,755 4.4066 -0.50%
2016-09-26 0 8.040 8.030 8.070 8.040 8.170 489,000 3,951,960 8.0817 4.435 4.429 4.451 4.435 4.507 886,496 4.4580 -1.59%
2016-09-23 0 8.170 8.160 8.170 8.150 8.300 303,000 2,479,540 8.1833 4.507 4.501 4.507 4.496 4.578 549,301 4.5140 -0.85%
2016-09-22 0 8.240 8.180 8.240 8.190 8.350 678,000 5,599,600 8.2590 4.545 4.512 4.545 4.518 4.606 1,229,130 4.5557 0.61%
2016-09-21 0 8.190 8.190 8.210 8.130 8.250 731,000 5,998,430 8.2058 4.518 4.518 4.529 4.485 4.551 1,325,212 4.5264 0.37%
2016-09-20 0 8.160 8.160 8.180 8.140 8.260 515,000 4,209,325 8.1734 4.501 4.501 4.512 4.490 4.556 933,631 4.5086 -1.09%
2016-09-19 0 8.250 8.250 8.270 8.100 8.420 501,000 4,145,590 8.2746 4.551 4.551 4.562 4.468 4.645 908,251 4.5644 1.48%
2016-09-15 0 8.130 8.130 8.150 8.080 8.160 319,000 2,590,550 8.1208 4.485 4.485 4.496 4.457 4.501 578,307 4.4795 0.12%
2016-09-14 0 8.120 8.120 8.130 8.100 8.150 239,000 1,941,300 8.1226 4.479 4.479 4.485 4.468 4.496 433,277 4.4805 -0.12%
2016-09-13 0 8.130 8.130 8.140 8.120 8.330 458,000 3,731,830 8.1481 4.485 4.485 4.490 4.479 4.595 830,297 4.4946 -0.73%
2016-09-12 0 8.190 8.180 8.190 8.150 8.430 472,000 3,879,560 8.2194 4.518 4.512 4.518 4.496 4.650 855,677 4.5339 -2.96%
2016-09-09 0 8.440 8.440 8.460 8.350 8.550 1,378,000 11,677,835 8.4745 4.656 4.656 4.667 4.606 4.716 2,498,143 4.6746 1.32%
2016-09-08 0 8.330 8.330 8.340 8.330 8.450 974,000 8,155,010 8.3727 4.595 4.595 4.600 4.595 4.661 1,765,741 4.6185 -1.07%
2016-09-07 0 8.420 8.410 8.420 8.410 8.500 478,000 4,038,735 8.4492 4.645 4.639 4.645 4.639 4.689 866,555 4.6607 -0.47%
2016-09-06 0 8.460 8.460 8.480 8.430 8.520 509,000 4,315,750 8.4789 4.667 4.667 4.678 4.650 4.700 922,754 4.6770 -0.24%
2016-09-05 0 8.480 8.480 8.490 8.350 8.580 1,011,000 8,557,990 8.4649 4.678 4.678 4.683 4.606 4.733 1,832,817 4.6693 2.29%
2016-09-02 0 8.290 8.270 8.290 8.230 8.320 542,000 4,486,081 8.2769 4.573 4.562 4.573 4.540 4.589 982,579 4.5656 0.85%
2016-09-01 0 8.220 8.200 8.220 8.160 8.270 601,181 4,935,307 8.2094 4.534 4.523 4.534 4.501 4.562 1,089,866 4.5284 0.98%
2016-08-31 0 8.140 8.140 8.170 8.120 8.200 597,000 4,870,640 8.1585 4.490 4.490 4.507 4.479 4.523 1,082,287 4.5003 -0.73%
2016-08-30 0 8.200 8.150 8.200 8.130 8.240 570,000 4,668,280 8.1900 4.523 4.496 4.523 4.485 4.545 1,033,339 4.5177 0.37%
2016-08-29 0 8.170 8.170 8.220 8.080 8.240 455,000 3,709,350 8.1524 4.507 4.507 4.534 4.457 4.545 824,858 4.4970 -0.61%
2016-08-26 0 8.220 8.150 8.220 8.110 8.220 190,000 1,556,050 8.1897 4.534 4.496 4.534 4.474 4.534 344,446 4.5175 1.48%
2016-08-25 0 8.100 8.100 8.120 8.080 8.240 335,500 2,731,140 8.1405 4.468 4.468 4.479 4.457 4.545 608,220 4.4904 0.25%
2016-08-24 0 8.080 8.080 8.110 8.080 8.170 331,000 2,685,017 8.1118 4.457 4.457 4.474 4.457 4.507 600,062 4.4746 -0.49%
2016-08-23 0 8.120 8.100 8.120 8.080 8.160 88,000 712,780 8.0998 4.479 4.468 4.479 4.457 4.501 159,533 4.4679 -0.25%
2016-08-22 0 8.140 8.130 8.140 8.130 8.250 224,000 1,825,320 8.1488 4.490 4.485 4.490 4.485 4.551 406,084 4.4949 -1.09%
2016-08-19 0 8.230 8.220 8.230 8.160 8.300 193,000 1,589,460 8.2355 4.540 4.534 4.540 4.501 4.578 349,885 4.5428 -0.36%
2016-08-18 0 8.260 8.220 8.260 8.200 8.340 300,000 2,473,020 8.2434 4.556 4.534 4.556 4.523 4.600 543,863 4.5471 -0.36%
2016-08-17 0 8.290 8.260 8.310 8.170 8.350 525,000 4,343,870 8.2740 4.573 4.556 4.584 4.507 4.606 951,760 4.5640 0.61%
2016-08-16 0 8.240 8.230 8.240 8.190 8.270 242,000 1,994,790 8.2429 4.545 4.540 4.545 4.518 4.562 438,716 4.5469 0.61%
2016-08-15 0 8.190 8.190 8.210 8.140 8.230 485,930 3,972,001 8.1740 4.518 4.518 4.529 4.490 4.540 880,931 4.5089 0.61%
2016-08-12 0 8.140 8.130 8.140 8.100 8.170 254,000 2,065,960 8.1337 4.490 4.485 4.490 4.468 4.507 460,470 4.4866 0.62%
2016-08-11 0 8.090 8.090 8.100 8.050 8.160 357,000 2,887,910 8.0894 4.463 4.463 4.468 4.440 4.501 647,197 4.4622 0.12%
2016-08-10 0 8.080 8.080 8.100 8.060 8.170 337,000 2,727,520 8.0935 4.457 4.457 4.468 4.446 4.507 610,939 4.4645 -0.49%
2016-08-09 0 8.120 8.120 8.140 7.970 8.230 688,000 5,610,570 8.1549 4.479 4.479 4.490 4.396 4.540 1,247,258 4.4983 -1.46%
2016-08-08 0 8.240 8.230 8.260 8.140 8.390 611,629 5,045,907 8.2499 4.545 4.540 4.556 4.490 4.628 1,108,807 4.5508 -1.44%
2016-08-05 0 8.360 8.350 8.380 8.270 8.410 184,000 1,534,340 8.3388 4.611 4.606 4.622 4.562 4.639 333,569 4.5998 1.09%
2016-08-04 0 8.270 8.270 8.300 8.170 8.340 377,000 3,117,700 8.2698 4.562 4.562 4.578 4.507 4.600 683,454 4.5617 -0.24%
2016-08-03 0 8.290 8.290 8.370 8.270 8.450 271,930 2,264,605 8.3279 4.573 4.573 4.617 4.562 4.661 492,975 4.5937 -0.48%
2016-08-01 0 8.330 8.300 8.330 8.230 8.380 347,000 2,882,146 8.3059 4.595 4.578 4.595 4.540 4.622 629,068 4.5816 1.71%
2016-07-29 0 8.190 8.190 8.220 8.190 8.310 209,000 1,725,460 8.2558 4.518 4.518 4.534 4.518 4.584 378,891 4.5540 -1.44%
2016-07-28 0 8.310 8.250 8.310 8.160 8.310 250,000 2,064,670 8.2587 4.584 4.551 4.584 4.501 4.584 453,219 4.5556 0.85%
2016-07-27 0 8.240 8.240 8.280 8.240 8.300 124,000 1,024,430 8.2615 4.545 4.545 4.567 4.545 4.578 224,797 4.5571 -0.24%
2016-07-26 0 8.260 8.250 8.270 8.180 8.310 196,000 1,615,620 8.2430 4.556 4.551 4.562 4.512 4.584 355,324 4.5469 0.61%
2016-07-25 0 8.210 8.200 8.240 8.200 8.290 213,000 1,755,100 8.2399 4.529 4.523 4.545 4.523 4.573 386,143 4.5452 -0.73%
2016-07-22 0 8.270 8.270 8.290 8.240 8.380 170,000 1,411,500 8.3029 4.562 4.562 4.573 4.545 4.622 308,189 4.5800 -1.66%
2016-07-21 0 8.410 8.380 8.410 8.360 8.420 156,000 1,309,830 8.3963 4.639 4.622 4.639 4.611 4.645 282,809 4.6315 0.36%
2016-07-20 0 8.380 8.380 8.410 8.380 8.450 265,000 2,235,355 8.4353 4.622 4.622 4.639 4.622 4.661 480,412 4.6530 -0.83%
2016-07-19 0 8.450 8.410 8.450 8.320 8.480 298,000 2,508,160 8.4166 4.661 4.639 4.661 4.589 4.678 540,237 4.6427 1.20%
2016-07-18 0 8.350 8.350 8.390 8.300 8.450 215,000 1,799,040 8.3676 4.606 4.606 4.628 4.578 4.661 389,768 4.6157 -0.36%
2016-07-15 0 8.380 8.350 8.380 8.320 8.400 324,052 2,712,705 8.3712 4.622 4.606 4.622 4.589 4.634 587,466 4.6176 0.36%
2016-07-14 0 8.350 8.340 8.350 8.290 8.350 153,000 1,272,753 8.3186 4.606 4.600 4.606 4.573 4.606 277,370 4.5886 0.24%
2016-07-13 0 8.330 8.280 8.340 8.250 8.360 188,442 1,565,331 8.3067 4.595 4.567 4.600 4.551 4.611 341,622 4.5821 1.34%
2016-07-12 0 8.220 8.190 8.220 8.010 8.280 1,322,000 10,853,379 8.2098 4.534 4.518 4.534 4.418 4.567 2,396,622 4.5286 0.49%
2016-07-11 0 8.180 8.160 8.180 8.150 8.380 504,000 4,144,660 8.2235 4.512 4.501 4.512 4.496 4.622 913,689 4.5362 -0.85%
2016-07-08 0 8.250 8.220 8.250 8.200 8.360 2,194,000 18,123,600 8.2605 4.551 4.534 4.551 4.523 4.611 3,977,449 4.5566 -0.48%
2016-07-07 0 8.290 8.280 8.290 8.270 8.410 243,000 2,019,520 8.3108 4.573 4.567 4.573 4.562 4.639 440,529 4.5843 -0.84%
2016-07-06 0 8.360 8.310 8.370 8.220 8.360 89,000 737,590 8.2875 4.611 4.584 4.617 4.534 4.611 161,346 4.5715 -0.95%
2016-07-05 0 8.440 8.420 8.450 8.410 8.560 176,000 1,493,640 8.4866 4.656 4.645 4.661 4.639 4.722 319,066 4.6813 -0.47%
2016-07-04 0 8.480 8.460 8.500 8.450 8.540 383,000 3,253,990 8.4961 4.678 4.667 4.689 4.661 4.711 694,331 4.6865 0.00%
2016-06-30 0 8.480 8.460 8.480 8.430 8.590 220,000 1,864,050 8.4730 4.678 4.667 4.678 4.650 4.738 398,833 4.6738 0.00%
2016-06-29 0 8.480 8.400 8.410 8.360 8.500 643,000 5,411,180 8.4155 4.678 4.634 4.639 4.611 4.689 1,165,679 4.6421 1.31%
2016-06-28 0 8.370 8.340 8.350 8.170 8.420 285,000 2,379,780 8.3501 4.617 4.600 4.606 4.507 4.645 516,670 4.6060 0.24%
2016-06-27 0 8.350 8.340 8.360 8.220 8.480 1,131,000 9,457,155 8.3618 4.606 4.600 4.611 4.534 4.678 2,050,362 4.6124 -0.36%
2016-06-24 0 8.380 8.350 8.390 8.260 8.520 354,000 2,959,105 8.3591 4.622 4.606 4.628 4.556 4.700 641,758 4.6109 -0.36%
2016-06-23 0 8.410 8.410 8.430 8.350 8.570 583,000 4,915,180 8.4308 4.639 4.639 4.650 4.606 4.727 1,056,907 4.6505 -0.83%
2016-06-22 0 8.480 8.460 8.480 8.390 8.540 337,000 2,854,430 8.4701 4.678 4.667 4.678 4.628 4.711 610,939 4.6722 1.44%
2016-06-21 0 8.360 8.330 8.360 8.180 8.370 505,000 4,195,880 8.3087 4.611 4.595 4.611 4.512 4.617 915,502 4.5831 0.24%
2016-06-20 0 8.340 8.340 8.390 8.010 8.390 864,000 7,182,330 8.3129 4.600 4.600 4.628 4.418 4.628 1,566,325 4.5855 1.34%
2016-06-17 0 8.230 8.170 8.240 8.010 8.270 940,000 7,693,970 8.1851 4.540 4.507 4.545 4.418 4.562 1,704,103 4.5150 1.60%
2016-06-16 0 8.100 8.080 8.100 7.800 8.260 500,792 4,048,042 8.0833 4.468 4.457 4.468 4.303 4.556 907,874 4.4588 -0.25%
2016-06-15 0 8.120 8.120 8.130 8.040 8.170 452,000 3,664,050 8.1063 4.479 4.479 4.485 4.435 4.507 819,420 4.4715 -0.12%
2016-06-14 0 8.130 8.110 8.160 8.090 8.180 216,000 1,753,238 8.1168 4.485 4.474 4.501 4.463 4.512 391,581 4.4773 0.12%
2016-06-13 0 8.120 8.100 8.140 7.810 8.140 625,000 5,043,650 8.0698 4.479 4.468 4.490 4.308 4.490 1,133,047 4.4514 2.53%
2016-06-10 0 7.920 7.900 7.950 7.900 8.250 178,000 1,425,290 8.0072 4.369 4.358 4.385 4.358 4.551 322,692 4.4169 -3.06%
2016-06-08 0 8.170 8.130 8.140 8.140 8.360 160,000 1,312,475 8.2030 4.507 4.485 4.490 4.490 4.611 290,060 4.5248 -2.27%
2016-06-07 0 8.360 8.310 8.360 8.190 8.360 162,000 1,350,013 8.3334 4.611 4.584 4.611 4.518 4.611 293,686 4.5968 0.84%
2016-06-06 0 8.290 8.280 8.290 8.140 8.350 501,000 4,145,925 8.2753 4.573 4.567 4.573 4.490 4.606 908,251 4.5647 1.72%
2016-06-03 0 8.150 8.150 8.180 8.030 8.330 267,371 2,184,618 8.1707 4.496 4.496 4.512 4.429 4.595 484,710 4.5071 -0.24%
2016-06-02 0 8.170 8.130 8.180 8.050 8.280 581,000 4,751,280 8.1778 4.507 4.485 4.512 4.440 4.567 1,053,281 4.5109 -0.93%
2016-06-01 0 8.390 8.370 8.420 8.270 8.430 350,000 2,923,220 8.3521 4.549 4.538 4.565 4.484 4.571 645,540 4.5283 1.45%
2016-05-31 0 8.270 8.260 8.370 8.200 8.380 845,000 7,023,880 8.3123 4.484 4.478 4.538 4.446 4.543 1,558,518 4.5068 0.49%
2016-05-30 0 8.230 8.220 8.250 8.090 8.320 2,154,000 17,689,510 8.2124 4.462 4.457 4.473 4.386 4.511 3,972,837 4.4526 0.24%
2016-05-27 0 8.210 8.200 8.210 8.090 8.270 2,611,000 21,206,145 8.1218 4.451 4.446 4.451 4.386 4.484 4,815,728 4.4035 1.36%
2016-05-26 0 8.100 8.080 8.100 8.080 8.150 244,000 1,976,070 8.0986 4.392 4.381 4.392 4.381 4.419 450,034 4.3909 -0.49%
2016-05-25 0 8.140 8.100 8.150 8.090 8.180 256,000 2,078,245 8.1181 4.413 4.392 4.419 4.386 4.435 472,166 4.4015 0.74%
2016-05-24 0 8.080 8.050 8.080 7.920 8.090 392,000 3,152,720 8.0427 4.381 4.365 4.381 4.294 4.386 723,005 4.3606 0.87%
2016-05-23 0 8.010 8.000 8.010 7.920 8.020 335,000 2,665,620 7.9571 4.343 4.337 4.343 4.294 4.348 617,874 4.3142 1.14%
2016-05-20 0 7.920 7.920 7.930 7.880 7.960 86,000 681,100 7.9198 4.294 4.294 4.300 4.272 4.316 158,618 4.2940 -0.13%
2016-05-19 0 7.930 7.930 7.960 7.860 8.110 243,000 1,937,635 7.9738 4.300 4.300 4.316 4.262 4.397 448,189 4.3233 0.89%
2016-05-18 0 7.860 7.850 7.870 7.840 8.000 503,311 3,974,488 7.8967 4.262 4.256 4.267 4.251 4.337 928,307 4.2814 -2.48%
2016-05-17 0 8.060 8.050 8.080 7.980 8.080 160,000 1,285,730 8.0358 4.370 4.365 4.381 4.327 4.381 295,104 4.3569 0.75%
2016-05-16 0 8.000 7.980 8.020 7.960 8.210 452,000 3,639,695 8.0524 4.337 4.327 4.348 4.316 4.451 833,669 4.3659 -1.96%
2016-05-13 0 8.160 8.160 8.170 8.160 8.290 432,000 3,543,680 8.2030 4.424 4.424 4.430 4.424 4.495 796,781 4.4475 -1.21%
2016-05-12 0 8.260 8.260 8.280 8.160 8.280 332,962 2,738,617 8.2250 4.478 4.478 4.489 4.424 4.489 614,115 4.4595 0.98%
2016-05-11 0 8.180 8.180 8.210 8.150 8.290 511,000 4,198,330 8.2159 4.435 4.435 4.451 4.419 4.495 942,488 4.4545 -1.21%
2016-05-10 0 8.280 8.280 8.310 8.220 8.430 564,000 4,685,520 8.3077 4.489 4.489 4.506 4.457 4.571 1,040,241 4.5043 -2.13%
2016-05-09 0 8.460 8.440 8.460 8.430 8.610 122,000 1,035,480 8.4875 4.587 4.576 4.587 4.571 4.668 225,017 4.6018 -0.24%
2016-05-06 0 8.480 8.480 8.490 8.470 8.760 466,000 4,012,660 8.6109 4.598 4.598 4.603 4.592 4.750 859,490 4.6687 -3.42%
2016-05-05 0 8.780 8.780 8.800 8.700 8.880 416,000 3,660,420 8.7991 4.760 4.760 4.771 4.717 4.815 767,270 4.7707 0.57%
2016-05-04 0 8.730 8.710 8.740 8.700 8.900 477,000 4,188,250 8.7804 4.733 4.722 4.739 4.717 4.825 879,779 4.7606 -1.47%
2016-05-03 0 8.860 8.860 8.890 8.860 8.970 188,375 1,677,042 8.9027 4.804 4.804 4.820 4.804 4.863 347,439 4.8269 -0.34%
2016-04-29 0 8.890 8.890 8.960 8.800 8.950 153,000 1,358,830 8.8812 4.820 4.820 4.858 4.771 4.853 282,193 4.8152 -0.11%
2016-04-28 0 8.900 8.880 9.010 8.890 9.090 370,000 3,318,990 8.9702 4.825 4.815 4.885 4.820 4.928 682,428 4.8635 -1.11%
2016-04-27 0 9.000 9.000 9.010 8.870 9.010 451,000 4,057,020 8.9956 4.880 4.880 4.885 4.809 4.885 831,824 4.8773 0.45%
2016-04-26 0 8.960 8.890 8.960 8.880 9.050 335,611 2,999,200 8.9365 4.858 4.820 4.858 4.815 4.907 619,001 4.8452 0.00%
2016-04-25 0 8.960 8.950 8.990 8.950 9.040 184,000 1,657,090 9.0059 4.858 4.853 4.874 4.853 4.901 339,370 4.8828 0.22%
2016-04-22 0 8.940 8.940 8.980 8.880 9.010 204,000 1,825,820 8.9501 4.847 4.847 4.869 4.815 4.885 376,258 4.8526 -0.11%
2016-04-21 0 8.950 8.950 9.020 8.900 9.020 387,000 3,471,837 8.9712 4.853 4.853 4.890 4.825 4.890 713,783 4.8640 0.67%
2016-04-20 0 8.890 8.890 8.910 8.890 9.050 473,000 4,231,680 8.9465 4.820 4.820 4.831 4.820 4.907 872,401 4.8506 -1.66%
2016-04-19 0 9.040 9.000 9.040 8.960 9.090 428,000 3,853,850 9.0043 4.901 4.880 4.901 4.858 4.928 789,403 4.8820 0.89%
2016-04-18 0 8.960 8.960 9.020 8.960 9.050 463,000 4,170,000 9.0065 4.858 4.858 4.890 4.858 4.907 853,957 4.8831 -1.43%
2016-04-15 0 9.090 9.040 9.090 9.040 9.120 406,000 3,684,285 9.0746 4.928 4.901 4.928 4.901 4.945 748,826 4.9201 0.55%
2016-04-14 0 9.040 9.030 9.040 9.030 9.160 871,000 7,922,105 9.0954 4.901 4.896 4.901 4.896 4.966 1,606,472 4.9314 -0.88%
2016-04-13 0 9.120 9.120 9.130 9.050 9.180 851,000 7,763,470 9.1228 4.945 4.945 4.950 4.907 4.977 1,569,584 4.9462 0.66%
2016-04-12 0 9.060 9.050 9.060 8.940 9.130 305,000 2,762,490 9.0573 4.912 4.907 4.912 4.847 4.950 562,542 4.9107 0.22%
2016-04-11 0 9.040 9.030 9.080 8.890 9.180 310,000 2,818,530 9.0920 4.901 4.896 4.923 4.820 4.977 571,764 4.9295 0.67%
2016-04-08 0 8.980 8.920 8.990 8.850 9.010 599,000 5,334,477 8.9056 4.869 4.836 4.874 4.798 4.885 1,104,795 4.8285 0.67%
2016-04-07 0 8.920 8.880 8.960 8.770 8.980 467,000 4,139,930 8.8649 4.836 4.815 4.858 4.755 4.869 861,335 4.8064 1.83%
2016-04-06 0 8.760 8.750 8.790 8.710 8.950 676,012 5,998,225 8.8730 4.750 4.744 4.766 4.722 4.853 1,246,836 4.8108 -1.13%
2016-04-05 0 8.860 8.860 8.880 8.700 9.180 869,000 7,715,210 8.8783 4.804 4.804 4.815 4.717 4.977 1,602,783 4.8136 -1.56%
2016-04-01 0 9.000 8.990 9.000 8.990 9.370 677,000 6,153,235 9.0890 4.880 4.874 4.880 4.874 5.080 1,248,659 4.9279 -3.74%
2016-03-31 0 9.350 9.310 9.350 9.210 9.430 381,000 3,550,500 9.3189 5.069 5.048 5.069 4.993 5.113 702,716 5.0525 -0.64%
2016-03-30 1 9.410 9.380 9.410 9.350 9.450 115,000 1,081,370 9.4032 5.102 5.086 5.102 5.069 5.124 212,106 5.0983 0.75%
2016-03-29 0 9.340 9.300 9.380 9.200 9.380 416,000 3,871,615 9.3068 5.064 5.042 5.086 4.988 5.086 767,270 5.0460 0.76%
2016-03-24 0 9.270 9.230 9.320 9.190 9.420 369,000 3,444,045 9.3335 5.026 5.004 5.053 4.983 5.107 680,583 5.0604 -0.43%
2016-03-23 0 9.310 9.220 9.310 9.210 9.490 265,000 2,484,075 9.3739 5.048 4.999 5.048 4.993 5.145 488,766 5.0823 -0.96%
2016-03-22 0 9.400 9.390 9.420 9.390 9.540 430,000 4,069,430 9.4638 5.097 5.091 5.107 5.091 5.172 793,092 5.1311 0.11%
2016-03-21 0 9.390 9.380 9.390 9.200 9.460 442,000 4,145,360 9.3786 5.091 5.086 5.091 4.988 5.129 815,225 5.0849 1.51%
2016-03-18 0 9.250 9.230 9.260 9.100 9.320 305,600 2,820,884 9.2306 5.015 5.004 5.021 4.934 5.053 563,649 5.0047 1.31%
2016-03-17 0 9.130 9.130 9.220 9.100 9.290 272,306 2,498,681 9.1760 4.950 4.950 4.999 4.934 5.037 502,241 4.9751 0.44%
2016-03-16 0 9.090 9.070 9.140 9.010 9.300 438,000 4,010,008 9.1553 4.928 4.918 4.956 4.885 5.042 807,847 4.9638 -2.78%
2016-03-15 0 9.350 9.280 9.350 9.260 9.420 133,000 1,242,981 9.3457 5.069 5.031 5.069 5.021 5.107 245,305 5.0671 -0.32%
2016-03-14 0 9.380 9.380 9.390 9.130 9.490 324,894 3,049,209 9.3852 5.086 5.086 5.091 4.950 5.145 599,234 5.0885 0.54%
2016-03-11 0 9.330 9.220 9.340 9.100 9.330 166,000 1,534,510 9.2440 5.059 4.999 5.064 4.934 5.059 306,170 5.0119 2.53%
2016-03-10 0 9.100 9.100 9.160 9.100 9.410 144,000 1,331,090 9.2437 4.934 4.934 4.966 4.934 5.102 265,594 5.0118 -2.67%
2016-03-09 0 9.350 9.260 9.360 9.260 9.420 245,800 2,293,470 9.3306 5.069 5.021 5.075 5.021 5.107 453,353 5.0589 -0.53%
2016-03-08 0 9.400 9.400 9.440 9.290 9.430 213,000 1,998,865 9.3843 5.097 5.097 5.118 5.037 5.113 392,857 5.0880 1.18%
2016-03-07 0 9.290 9.270 9.290 9.270 9.500 315,000 2,960,000 9.3968 5.037 5.026 5.037 5.026 5.151 580,986 5.0948 -1.69%
2016-03-04 0 9.450 9.370 9.460 9.260 9.460 306,000 2,865,580 9.3646 5.124 5.080 5.129 5.021 5.129 564,386 5.0773 1.29%
2016-03-03 0 9.330 9.260 9.330 9.210 9.450 265,400 2,486,470 9.3688 5.059 5.021 5.059 4.993 5.124 489,504 5.0796 -0.53%
2016-03-02 0 9.380 9.380 9.440 9.270 9.480 534,000 5,017,550 9.3962 5.086 5.086 5.118 5.026 5.140 984,909 5.0944 0.32%
2016-03-01 0 9.350 9.350 9.420 9.140 9.490 126,000 1,177,887 9.3483 5.069 5.069 5.107 4.956 5.145 232,394 5.0685 1.85%
2016-02-29 0 9.180 9.170 9.250 9.120 9.470 327,000 3,025,930 9.2536 4.977 4.972 5.015 4.945 5.134 603,119 5.0171 -2.03%
2016-02-26 0 9.370 9.360 9.580 9.310 9.830 280,000 2,659,800 9.4993 5.080 5.075 5.194 5.048 5.330 516,432 5.1503 1.85%
2016-02-25 0 9.200 9.190 9.200 9.060 9.440 191,000 1,757,385 9.2010 4.988 4.983 4.988 4.912 5.118 352,280 4.9886 -0.76%
2016-02-24 0 9.270 9.250 9.320 9.160 9.450 201,000 1,873,875 9.3228 5.026 5.015 5.053 4.966 5.124 370,724 5.0546 -1.90%
2016-02-23 0 9.450 9.450 9.540 9.410 9.750 444,000 4,238,975 9.5472 5.124 5.124 5.172 5.102 5.286 818,913 5.1763 -1.87%
2016-02-22 0 9.630 9.570 9.650 9.510 9.650 240,000 2,302,390 9.5933 5.221 5.189 5.232 5.156 5.232 442,656 5.2013 1.26%
2016-02-19 0 9.510 9.470 9.510 9.250 9.520 42,000 394,970 9.4040 5.156 5.134 5.156 5.015 5.162 77,465 5.0987 0.63%
2016-02-18 0 9.450 9.440 9.500 9.270 9.510 345,000 3,262,085 9.4553 5.124 5.118 5.151 5.026 5.156 636,318 5.1265 1.83%
2016-02-17 0 9.280 9.200 9.280 9.140 9.300 291,000 2,689,920 9.2437 5.031 4.988 5.031 4.956 5.042 536,720 5.0118 2.20%
2016-02-16 0 9.080 9.060 9.120 9.040 9.280 558,000 5,099,625 9.1391 4.923 4.912 4.945 4.901 5.031 1,029,175 4.9551 1.00%
2016-02-15 0 8.990 8.950 9.000 8.890 9.070 719,000 6,473,035 9.0028 4.874 4.853 4.880 4.820 4.918 1,326,123 4.8812 2.39%
2016-02-12 0 8.780 8.770 8.800 8.510 8.830 359,000 3,150,530 8.7758 4.760 4.755 4.771 4.614 4.787 662,139 4.7581 -0.90%
2016-02-11 0 8.860 8.820 8.860 8.710 9.040 513,681 4,535,635 8.8297 4.804 4.782 4.804 4.722 4.901 947,433 4.7873 -2.21%
2016-02-05 0 9.060 9.050 9.100 9.010 9.120 360,652 3,275,714 9.0828 4.912 4.907 4.934 4.885 4.945 665,186 4.9245 -0.22%
2016-02-04 0 9.080 8.980 9.080 9.030 9.190 278,000 2,528,470 9.0952 4.923 4.869 4.923 4.896 4.983 512,743 4.9313 2.95%
2016-02-03 0 8.820 8.820 8.850 8.780 9.000 481,190 4,247,071 8.8262 4.782 4.782 4.798 4.760 4.880 887,507 4.7854 -2.65%
2016-02-02 0 9.060 9.030 9.040 9.020 9.190 914,988 8,306,321 9.0781 4.912 4.896 4.901 4.890 4.983 1,687,604 4.9220 0.00%
2016-02-01 0 9.060 9.030 9.070 8.880 9.090 476,000 4,285,470 9.0031 4.912 4.896 4.918 4.815 4.928 877,934 4.8813 2.37%
2016-01-29 0 8.850 8.840 8.880 8.820 8.930 728,000 6,453,660 8.8649 4.798 4.793 4.815 4.782 4.842 1,342,723 4.8064 -0.23%
2016-01-28 0 8.870 8.780 8.870 8.740 8.930 178,598 1,577,848 8.8346 4.809 4.760 4.809 4.739 4.842 329,406 4.7900 0.91%
2016-01-27 0 8.790 8.730 8.790 8.710 8.940 334,000 2,935,455 8.7888 4.766 4.733 4.766 4.722 4.847 616,030 4.7651 0.92%
2016-01-26 0 8.710 8.700 8.740 8.710 8.940 518,000 4,564,580 8.8119 4.722 4.717 4.739 4.722 4.847 955,399 4.7777 -3.65%
2016-01-25 0 9.040 8.940 9.040 8.810 9.100 412,000 3,688,720 8.9532 4.901 4.847 4.901 4.777 4.934 759,893 4.8543 2.49%
2016-01-22 0 8.820 8.760 8.830 8.590 8.840 670,000 5,847,685 8.7279 4.782 4.750 4.787 4.657 4.793 1,235,748 4.7321 3.16%
2016-01-21 0 8.550 8.480 8.560 8.460 8.770 939,000 8,074,980 8.5996 4.636 4.598 4.641 4.587 4.755 1,731,891 4.6625 0.59%
2016-01-20 0 8.500 8.460 8.500 8.430 8.700 613,000 5,247,395 8.5602 4.609 4.587 4.609 4.571 4.717 1,130,617 4.6412 -2.52%
2016-01-19 0 8.720 8.690 8.720 8.570 8.850 816,000 7,048,490 8.6379 4.728 4.712 4.728 4.646 4.798 1,505,030 4.6833 1.40%
2016-01-18 0 8.600 8.580 8.600 8.580 8.740 822,000 7,103,755 8.6420 4.663 4.652 4.663 4.652 4.739 1,516,097 4.6856 -2.05%
2016-01-15 0 8.780 8.770 8.850 8.780 9.060 437,000 3,879,199 8.8769 4.760 4.755 4.798 4.760 4.912 806,003 4.8129 -2.77%
2016-01-14 0 9.030 8.960 9.030 8.760 9.040 399,000 3,546,300 8.8880 4.896 4.858 4.896 4.750 4.901 735,915 4.8189 -0.22%
2016-01-13 0 9.050 8.990 9.080 8.960 9.250 270,000 2,453,560 9.0873 4.907 4.874 4.923 4.858 5.015 497,988 4.9269 0.11%
2016-01-12 0 9.040 8.950 9.040 8.930 9.400 670,000 6,063,640 9.0502 4.901 4.853 4.901 4.842 5.097 1,235,748 4.9069 0.78%
2016-01-11 0 8.970 8.960 8.990 8.860 9.360 576,586 5,230,848 9.0721 4.863 4.858 4.874 4.804 5.075 1,063,455 4.9187 -3.55%
2016-01-08 0 9.300 9.290 9.300 9.170 9.470 783,919 7,298,116 9.3098 5.042 5.037 5.042 4.972 5.134 1,445,860 5.0476 0.54%
2016-01-07 0 9.250 9.200 9.270 9.030 9.550 662,586 6,127,070 9.2472 5.015 4.988 5.026 4.896 5.178 1,222,073 5.0137 -4.15%
2016-01-06 0 9.650 9.650 9.700 9.590 9.820 581,000 5,630,600 9.6912 5.232 5.232 5.259 5.200 5.324 1,071,596 5.2544 0.52%
2016-01-05 0 9.600 9.570 9.600 9.500 9.650 399,000 3,822,530 9.5803 5.205 5.189 5.205 5.151 5.232 735,915 5.1943 -0.31%
2016-01-04 0 9.630 9.620 9.660 9.570 9.940 537,427 5,239,578 9.7494 5.221 5.216 5.237 5.189 5.389 991,230 5.2859 -2.53%
2015-12-31 0 9.880 9.860 9.900 9.880 9.940 33,995 336,651 9.9030 5.357 5.346 5.368 5.357 5.389 62,700 5.3692 -0.70%
2015-12-30 0 9.950 9.890 9.950 9.880 10.00 272,000 2,706,100 9.9489 5.395 5.362 5.395 5.357 5.422 501,677 5.3941 0.51%
2015-12-29 0 9.900 9.870 9.900 9.860 9.900 302,000 2,985,600 9.8861 5.368 5.351 5.368 5.346 5.368 557,009 5.3601 0.20%
2015-12-28 0 9.880 9.850 9.880 9.850 9.940 376,000 3,723,170 9.9020 5.357 5.340 5.357 5.340 5.389 693,494 5.3687 -0.80%
2015-12-24 0 9.960 9.930 10.00 9.920 10.04 53,000 530,370 10.007 5.400 5.384 5.422 5.378 5.444 97,753 5.4256 0.91%
2015-12-23 0 9.870 9.860 9.960 9.810 10.00 488,000 4,844,120 9.9265 5.351 5.346 5.400 5.319 5.422 900,067 5.3820 0.71%
2015-12-22 0 9.800 9.790 9.820 9.620 9.950 440,000 4,338,290 9.8598 5.313 5.308 5.324 5.216 5.395 811,536 5.3458 -0.81%
2015-12-21 0 9.880 9.880 9.950 9.690 9.980 253,000 2,504,740 9.9002 5.357 5.357 5.395 5.254 5.411 466,633 5.3677 0.51%
2015-12-18 0 9.830 9.780 9.890 9.630 9.900 658,461 6,472,750 9.8301 5.330 5.303 5.362 5.221 5.368 1,214,465 5.3297 -0.91%
2015-12-17 0 9.920 9.880 9.950 9.720 10.06 567,000 5,621,200 9.9139 5.378 5.357 5.395 5.270 5.454 1,045,775 5.3752 2.48%
2015-12-16 0 9.680 9.660 9.680 9.590 9.740 257,000 2,483,705 9.6642 5.248 5.237 5.248 5.200 5.281 474,011 5.2398 2.11%
2015-12-15 0 9.480 9.470 9.490 9.210 9.780 795,600 7,605,210 9.5591 5.140 5.134 5.145 4.993 5.303 1,467,404 5.1828 3.27%
2015-12-14 0 9.180 9.160 9.260 9.160 9.580 2,040,427 18,943,379 9.2840 4.977 4.966 5.021 4.966 5.194 3,763,363 5.0336 -4.87%
2015-12-11 0 9.650 9.640 9.720 9.630 9.840 920,000 8,961,395 9.7406 5.232 5.227 5.270 5.221 5.335 1,696,848 5.2812 -1.23%
2015-12-10 0 9.770 9.720 9.770 9.620 10.00 474,000 4,618,595 9.7439 5.297 5.270 5.297 5.216 5.422 874,245 5.2829 0.31%
2015-12-09 0 9.740 9.730 9.760 9.700 9.950 367,000 3,595,310 9.7965 5.281 5.275 5.292 5.259 5.395 676,895 5.3115 -2.11%
2015-12-08 0 9.950 9.920 9.960 9.920 10.04 416,000 4,145,840 9.9660 5.395 5.378 5.400 5.378 5.444 767,270 5.4034 -2.07%
2015-12-07 0 10.16 10.10 10.18 10.08 10.30 186,000 1,887,610 10.148 5.509 5.476 5.519 5.465 5.584 343,058 5.5023 0.00%
2015-12-04 0 10.16 10.10 10.16 10.10 10.38 434,000 4,414,300 10.171 5.509 5.476 5.509 5.476 5.628 800,469 5.5146 -0.78%
2015-12-03 0 10.24 10.18 10.24 10.14 10.24 224,000 2,284,054 10.197 5.552 5.519 5.552 5.498 5.552 413,146 5.5284 -0.39%
2015-12-02 0 10.28 10.26 10.28 10.18 10.32 410,000 4,203,130 10.252 5.574 5.563 5.574 5.519 5.595 756,204 5.5582 0.39%
2015-12-01 0 10.24 10.12 10.26 10.04 10.30 1,253,000 12,683,410 10.122 5.552 5.487 5.563 5.444 5.584 2,311,033 5.4882 1.39%
2015-11-30 0 10.10 10.10 10.14 10.06 10.20 714,000 7,216,890 10.108 5.476 5.476 5.498 5.454 5.530 1,316,901 5.4802 0.00%
2015-11-27 0 10.10 10.04 10.12 10.00 10.42 945,000 9,689,920 10.254 5.476 5.444 5.487 5.422 5.650 1,742,958 5.5595 -2.51%
2015-11-26 0 10.36 10.32 10.38 10.30 10.58 321,000 3,353,260 10.446 5.617 5.595 5.628 5.584 5.736 592,052 5.6638 0.19%
2015-11-25 0 10.34 10.34 10.36 10.34 10.46 278,000 2,880,430 10.361 5.606 5.606 5.617 5.606 5.671 512,743 5.6177 -0.96%
2015-11-24 0 10.44 10.36 10.44 10.30 10.44 397,000 4,120,260 10.379 5.660 5.617 5.660 5.584 5.660 732,227 5.6270 0.77%
2015-11-23 0 10.36 10.34 10.36 10.28 10.40 347,000 3,585,230 10.332 5.617 5.606 5.617 5.574 5.639 640,007 5.6019 0.39%
2015-11-20 0 10.32 10.30 10.32 10.22 10.34 427,000 4,396,110 10.295 5.595 5.584 5.595 5.541 5.606 787,559 5.5819 0.19%
2015-11-19 0 10.30 10.26 10.30 10.16 10.32 465,000 4,773,930 10.267 5.584 5.563 5.584 5.509 5.595 857,646 5.5663 1.38%
2015-11-18 0 10.16 10.14 10.16 10.10 10.24 228,000 2,317,580 10.165 5.509 5.498 5.509 5.476 5.552 420,523 5.5112 0.20%
2015-11-17 0 10.14 10.12 10.14 10.12 10.34 316,000 3,224,740 10.205 5.498 5.487 5.498 5.487 5.606 582,830 5.5329 0.00%
2015-11-16 0 10.14 10.12 10.14 9.980 10.28 491,000 4,978,380 10.139 5.498 5.487 5.498 5.411 5.574 905,600 5.4973 -0.78%
2015-11-13 0 10.22 10.20 10.24 10.20 10.34 489,000 5,023,030 10.272 5.541 5.530 5.552 5.530 5.606 901,911 5.5693 -1.54%
2015-11-12 0 10.38 10.32 10.38 10.18 10.48 539,000 5,528,520 10.257 5.628 5.595 5.628 5.519 5.682 994,131 5.5612 2.17%
2015-11-11 0 10.16 10.14 10.16 10.12 10.30 134,000 1,365,450 10.190 5.509 5.498 5.509 5.487 5.584 247,150 5.5248 0.00%
2015-11-10 0 10.16 10.08 10.16 10.12 10.34 498,000 5,082,160 10.205 5.509 5.465 5.509 5.487 5.606 918,511 5.5330 -1.55%
2015-11-09 0 10.32 10.24 10.30 10.18 10.36 861,176 8,830,634 10.254 5.595 5.552 5.584 5.519 5.617 1,588,353 5.5596 0.58%
2015-11-06 0 10.26 10.18 10.30 10.18 10.46 896,000 9,262,080 10.337 5.563 5.519 5.584 5.519 5.671 1,652,582 5.6046 -1.35%
2015-11-05 0 10.40 10.32 10.40 10.24 10.40 597,000 6,165,400 10.327 5.639 5.595 5.639 5.552 5.639 1,101,107 5.5993 1.17%
2015-11-04 0 10.28 10.20 10.28 10.10 10.30 800,988 8,178,679 10.211 5.574 5.530 5.574 5.476 5.584 1,477,342 5.5361 1.98%
2015-11-03 0 10.08 10.04 10.08 9.870 10.22 932,988 9,345,189 10.016 5.465 5.444 5.465 5.351 5.541 1,720,803 5.4307 0.60%
2015-11-02 0 10.02 9.980 10.02 9.910 10.18 690,000 6,909,738 10.014 5.433 5.411 5.433 5.373 5.519 1,272,636 5.4295 -0.60%
2015-10-30 0 10.08 10.04 10.08 9.960 10.24 474,000 4,775,940 10.076 5.465 5.444 5.465 5.400 5.552 874,245 5.4629 -0.20%
2015-10-29 0 10.10 10.10 10.12 10.04 10.22 545,000 5,512,060 10.114 5.476 5.476 5.487 5.444 5.541 1,005,198 5.4836 0.20%
2015-10-28 0 10.08 10.06 10.10 10.02 10.26 659,000 6,657,720 10.103 5.465 5.454 5.476 5.433 5.563 1,215,459 5.4775 -1.56%
2015-10-27 0 10.24 10.18 10.24 10.16 10.40 752,000 7,701,830 10.242 5.552 5.519 5.552 5.509 5.639 1,386,989 5.5529 -0.78%
2015-10-26 0 10.32 10.30 10.36 10.02 10.46 1,149,000 11,881,114 10.340 5.595 5.584 5.617 5.433 5.671 2,119,215 5.6064 0.00%
2015-10-23 0 10.32 10.28 10.32 10.20 10.38 699,000 7,191,120 10.288 5.595 5.574 5.595 5.530 5.628 1,289,235 5.5778 1.78%
2015-10-22 0 10.14 10.14 10.18 9.980 10.34 547,000 5,537,540 10.124 5.498 5.498 5.519 5.411 5.606 1,008,887 5.4888 -0.78%
2015-10-20 0 10.22 10.20 10.22 10.06 10.34 924,000 9,433,110 10.209 5.541 5.530 5.541 5.454 5.606 1,704,225 5.5351 -0.39%
2015-10-19 0 10.26 10.24 10.28 10.20 10.38 520,000 5,332,452 10.255 5.563 5.552 5.574 5.530 5.628 959,088 5.5599 -0.19%
2015-10-16 0 10.28 10.20 10.30 10.00 10.50 3,830,000 39,085,484 10.205 5.574 5.530 5.584 5.422 5.693 7,064,051 5.5330 2.80%
2015-10-15 0 10.00 9.970 10.02 9.710 10.04 726,746 7,188,450 9.8913 5.422 5.406 5.433 5.265 5.444 1,340,410 5.3629 2.04%
2015-10-14 0 9.800 9.730 9.810 9.690 9.870 326,000 3,186,210 9.7737 5.313 5.275 5.319 5.254 5.351 601,274 5.2991 0.31%
2015-10-13 0 9.770 9.770 9.830 9.710 10.08 520,000 5,109,780 9.8265 5.297 5.297 5.330 5.265 5.465 959,088 5.3277 -1.18%
2015-10-12 0 10.02 10.02 10.04 10.00 10.28 1,023,000 10,295,500 10.064 5.360 5.360 5.371 5.350 5.499 1,912,280 5.3839 0.00%
2015-10-09 0 10.02 10.00 10.06 9.780 10.08 1,093,000 10,886,070 9.9598 5.360 5.350 5.382 5.232 5.392 2,043,130 5.3281 2.66%
2015-10-08 0 9.760 9.670 9.760 9.610 9.840 1,137,000 11,023,815 9.6955 5.221 5.173 5.221 5.141 5.264 2,125,378 5.1868 0.41%
2015-10-07 0 9.720 9.680 9.720 9.410 9.750 958,000 9,241,311 9.6465 5.200 5.178 5.200 5.034 5.216 1,790,776 5.1605 2.64%
2015-10-06 0 9.470 9.390 9.480 9.280 9.750 786,000 7,488,500 9.5274 5.066 5.023 5.071 4.964 5.216 1,469,259 5.0968 0.00%
2015-10-05 0 9.470 9.450 9.470 9.380 9.650 439,000 4,159,260 9.4744 5.066 5.055 5.066 5.018 5.162 820,617 5.0685 0.74%
2015-10-02 0 9.400 9.360 9.400 8.960 9.480 584,995 5,480,023 9.3676 5.029 5.007 5.029 4.793 5.071 1,093,523 5.0113 4.91%
2015-09-30 0 8.960 8.960 9.000 8.930 9.170 689,000 6,203,510 9.0036 4.793 4.793 4.815 4.777 4.906 1,287,938 4.8166 -0.78%
2015-09-29 0 9.030 8.970 9.030 8.940 9.440 509,500 4,604,055 9.0364 4.831 4.799 4.831 4.783 5.050 952,401 4.8342 -4.75%
2015-09-25 0 9.480 9.420 9.520 9.360 9.560 304,000 2,864,750 9.4235 5.071 5.039 5.093 5.007 5.114 568,263 5.0412 1.28%
2015-09-24 0 9.360 9.300 9.360 9.250 9.480 669,000 6,233,040 9.3170 5.007 4.975 5.007 4.948 5.071 1,250,552 4.9842 0.97%
2015-09-23 0 9.270 9.250 9.270 9.180 9.650 454,000 4,231,450 9.3204 4.959 4.948 4.959 4.911 5.162 848,656 4.9861 -3.44%
2015-09-22 0 9.600 9.560 9.600 9.580 9.790 494,000 4,771,050 9.6580 5.136 5.114 5.136 5.125 5.237 923,427 5.1667 0.31%
2015-09-21 0 9.570 9.560 9.580 9.500 9.700 509,000 4,881,080 9.5895 5.120 5.114 5.125 5.082 5.189 951,467 5.1301 -1.95%
2015-09-18 0 9.760 9.670 9.760 9.600 9.880 629,314 6,110,375 9.7096 5.221 5.173 5.221 5.136 5.285 1,176,368 5.1943 1.46%
2015-09-17 0 9.620 9.580 9.620 9.530 9.810 556,000 5,372,390 9.6626 5.146 5.125 5.146 5.098 5.248 1,039,323 5.1691 -0.93%
2015-09-16 0 9.710 9.650 9.710 9.240 9.750 1,090,000 10,444,025 9.5817 5.194 5.162 5.194 4.943 5.216 2,037,522 5.1258 4.52%
2015-09-15 0 9.290 9.220 9.310 8.990 9.390 1,153,667 10,676,259 9.2542 4.970 4.932 4.981 4.809 5.023 2,156,534 4.9507 1.86%
2015-09-14 0 9.120 9.060 9.110 8.960 9.330 1,050,000 9,677,650 9.2168 4.879 4.847 4.874 4.793 4.991 1,962,751 4.9307 -0.76%
2015-09-11 0 9.190 9.190 9.260 9.150 9.350 778,000 7,191,750 9.2439 4.916 4.916 4.954 4.895 5.002 1,454,305 4.9451 0.44%
2015-09-10 0 9.150 9.060 9.160 9.060 9.390 1,231,000 11,334,680 9.2077 4.895 4.847 4.900 4.847 5.023 2,301,091 4.9258 -2.03%
2015-09-09 0 9.340 9.330 9.400 9.190 9.470 1,991,667 18,608,929 9.3434 4.997 4.991 5.029 4.916 5.066 3,722,996 4.9984 1.08%
2015-09-08 0 9.240 9.180 9.260 8.890 9.290 1,011,000 9,183,500 9.0836 4.943 4.911 4.954 4.756 4.970 1,889,848 4.8594 5.00%
2015-09-07 0 8.800 8.800 8.810 8.640 8.890 1,046,000 9,166,055 8.7630 4.708 4.708 4.713 4.622 4.756 1,955,273 4.6879 2.44%
2015-09-04 0 8.590 8.570 8.600 8.420 8.790 618,000 5,287,910 8.5565 4.595 4.585 4.601 4.504 4.702 1,155,219 4.5774 1.06%
2015-09-02 0 8.500 8.480 8.500 8.400 8.910 2,134,258 18,184,237 8.5202 4.547 4.536 4.547 4.494 4.767 3,989,539 4.5580 -2.97%
2015-09-01 0 8.760 8.720 8.760 8.720 9.080 563,000 4,977,373 8.8408 4.686 4.665 4.686 4.665 4.857 1,052,408 4.7295 -5.81%
2015-08-31 0 9.300 9.300 9.340 8.960 9.350 2,665,000 24,542,070 9.2090 4.975 4.975 4.997 4.793 5.002 4,981,648 4.9265 3.33%
2015-08-28 0 9.000 8.960 9.010 8.810 9.220 854,000 7,724,180 9.0447 4.815 4.793 4.820 4.713 4.932 1,596,370 4.8386 -0.88%
2015-08-27 0 9.080 9.080 9.090 8.740 9.100 1,176,900 10,472,194 8.8981 4.857 4.857 4.863 4.676 4.868 2,199,963 4.7602 4.01%
2015-08-26 0 8.730 8.720 8.740 8.450 8.900 1,441,000 12,473,260 8.6560 4.670 4.665 4.676 4.520 4.761 2,693,641 4.6306 -0.80%
2015-08-25 0 8.800 8.730 8.740 8.220 8.940 2,545,500 21,987,255 8.6377 4.708 4.670 4.676 4.397 4.783 4,758,268 4.6209 3.41%
2015-08-24 0 8.510 8.500 8.510 8.500 9.380 1,714,000 14,782,090 8.6243 4.553 4.547 4.553 4.547 5.018 3,203,957 4.6137 -7.50%
2015-08-21 0 9.200 9.200 9.260 9.100 9.330 880,000 8,117,040 9.2239 4.922 4.922 4.954 4.868 4.991 1,644,972 4.9345 -2.13%
2015-08-20 0 9.400 9.380 9.400 9.370 9.830 851,000 8,161,680 9.5907 5.029 5.018 5.029 5.013 5.259 1,590,763 5.1307 -5.24%
2015-08-19 0 9.920 9.880 9.930 9.760 9.930 526,000 5,193,050 9.8727 5.307 5.285 5.312 5.221 5.312 983,245 5.2815 0.92%
2015-08-18 0 9.830 9.760 9.830 9.700 10.10 431,000 4,234,990 9.8260 5.259 5.221 5.259 5.189 5.403 805,662 5.2565 -1.31%
2015-08-17 0 9.960 9.950 9.960 9.800 9.960 317,000 3,129,840 9.8733 5.328 5.323 5.328 5.243 5.328 592,564 5.2819 0.50%
2015-08-14 0 9.910 9.900 9.910 9.850 10.04 204,000 2,030,435 9.9531 5.301 5.296 5.301 5.269 5.371 381,334 5.3246 0.00%
2015-08-13 0 9.910 9.850 9.940 9.740 9.940 426,000 4,188,425 9.8320 5.301 5.269 5.318 5.211 5.318 796,316 5.2598 0.81%
2015-08-12 0 9.830 9.820 9.860 9.790 10.04 616,229 6,101,580 9.9015 5.259 5.253 5.275 5.237 5.371 1,151,908 5.2969 -2.48%
2015-08-11 0 10.08 10.08 10.12 10.08 10.30 332,000 3,387,740 10.204 5.392 5.392 5.414 5.392 5.510 620,603 5.4588 -0.40%
2015-08-10 0 10.12 10.12 10.18 9.940 10.22 338,000 3,419,590 10.117 5.414 5.414 5.446 5.318 5.467 631,819 5.4123 0.80%
2015-08-07 0 10.04 10.02 10.06 9.930 10.18 649,000 6,530,460 10.062 5.371 5.360 5.382 5.312 5.446 1,213,167 5.3830 0.60%
2015-08-06 0 9.980 9.980 10.02 9.860 10.08 218,000 2,174,175 9.9733 5.339 5.339 5.360 5.275 5.392 407,504 5.3353 -0.99%
2015-08-05 0 10.08 9.980 10.08 9.630 10.18 623,000 6,207,625 9.9641 5.392 5.339 5.392 5.152 5.446 1,164,565 5.3304 2.86%
2015-08-04 0 9.800 9.760 9.820 9.620 9.850 573,000 5,575,415 9.7302 5.243 5.221 5.253 5.146 5.269 1,071,101 5.2053 1.24%
2015-08-03 0 9.680 9.660 9.720 9.620 9.950 672,000 6,529,915 9.7171 5.178 5.168 5.200 5.146 5.323 1,256,160 5.1983 -2.22%
2015-07-31 0 9.900 9.860 9.900 9.850 10.02 744,000 7,388,230 9.9304 5.296 5.275 5.296 5.269 5.360 1,390,749 5.3124 -1.00%
2015-07-30 0 10.00 10.00 10.02 9.900 10.42 1,355,000 13,547,410 9.9981 5.350 5.350 5.360 5.296 5.574 2,532,883 5.3486 0.50%
2015-07-29 0 9.950 9.950 10.04 9.900 10.14 673,000 6,728,480 9.9977 5.323 5.323 5.371 5.296 5.425 1,258,030 5.3484 0.71%
2015-07-28 0 9.880 9.860 9.880 9.690 10.24 1,148,000 11,498,205 10.016 5.285 5.275 5.285 5.184 5.478 2,145,941 5.3581 -0.50%
2015-07-27 0 9.930 9.880 9.940 9.740 10.42 1,215,000 12,234,240 10.069 5.312 5.285 5.318 5.211 5.574 2,271,183 5.3867 -6.50%
2015-07-24 0 10.62 10.56 10.62 10.52 10.76 959,000 10,197,980 10.634 5.681 5.649 5.681 5.628 5.756 1,792,645 5.6888 -0.93%
2015-07-23 0 10.72 10.66 10.72 10.42 10.78 1,581,000 16,793,820 10.622 5.735 5.703 5.735 5.574 5.767 2,955,342 5.6825 3.47%
2015-07-22 0 10.36 10.28 10.36 10.22 10.44 603,000 6,236,560 10.343 5.542 5.499 5.542 5.467 5.585 1,127,180 5.5329 -0.77%
2015-07-21 0 10.44 10.42 10.46 10.28 10.48 456,000 4,738,250 10.391 5.585 5.574 5.596 5.499 5.606 852,395 5.5588 0.38%
2015-07-20 0 10.40 10.38 10.40 10.14 10.52 1,471,000 15,274,020 10.383 5.564 5.553 5.564 5.425 5.628 2,749,720 5.5548 -1.89%
2015-07-17 0 10.60 10.56 10.60 10.30 10.68 1,481,000 15,532,200 10.488 5.671 5.649 5.671 5.510 5.713 2,768,413 5.6105 3.52%
2015-07-16 0 10.24 10.24 10.30 10.00 10.36 1,419,000 14,506,935 10.223 5.478 5.478 5.510 5.350 5.542 2,652,517 5.4691 1.59%
2015-07-15 0 10.08 10.04 10.14 10.04 10.66 1,350,000 13,889,460 10.289 5.392 5.371 5.425 5.371 5.703 2,523,536 5.5040 -5.44%
2015-07-14 0 10.66 10.60 10.66 10.40 10.78 3,082,600 32,720,790 10.615 5.703 5.671 5.703 5.564 5.767 5,762,262 5.6785 2.30%
2015-07-13 0 10.42 10.38 10.44 10.20 10.62 3,332,000 34,550,640 10.369 5.574 5.553 5.585 5.457 5.681 6,228,462 5.5472 1.96%
2015-07-10 0 10.22 10.16 10.20 10.12 10.62 4,802,700 49,896,846 10.389 5.467 5.435 5.457 5.414 5.681 8,977,621 5.5579 -1.54%
2015-07-09 0 10.38 10.34 10.38 9.370 10.62 2,515,919 25,562,227 10.160 5.553 5.532 5.553 5.013 5.681 4,702,973 5.4353 10.43%
2015-07-08 0 9.400 9.400 9.430 9.070 10.04 4,815,700 44,971,788 9.3386 5.029 5.029 5.045 4.852 5.371 9,001,922 4.9958 -7.84%
2015-07-07 0 10.20 10.14 10.20 9.980 10.52 5,494,000 56,275,200 10.243 5.457 5.425 5.457 5.339 5.628 10,269,858 5.4796 -0.39%
2015-07-06 0 10.24 10.24 10.26 9.800 10.96 2,813,000 28,896,190 10.272 5.478 5.478 5.489 5.243 5.863 5,258,302 5.4953 -5.71%
2015-07-03 0 10.86 10.86 10.88 10.74 11.20 1,675,000 18,240,310 10.890 5.810 5.810 5.820 5.746 5.992 3,131,054 5.8256 -2.86%
2015-07-02 0 11.18 11.12 11.20 11.04 11.70 826,000 9,306,310 11.267 5.981 5.949 5.992 5.906 6.259 1,544,030 6.0273 -3.45%
2015-06-30 0 11.58 11.52 11.62 10.96 11.62 1,821,000 20,676,400 11.354 6.195 6.163 6.216 5.863 6.216 3,403,970 6.0742 3.02%
2015-06-29 0 11.24 11.20 11.24 10.80 11.72 1,377,000 15,537,710 11.284 6.013 5.992 6.013 5.778 6.270 2,574,007 6.0364 -3.27%
2015-06-26 0 11.62 11.56 11.58 11.44 11.98 1,796,000 20,938,810 11.659 6.216 6.184 6.195 6.120 6.409 3,357,238 6.2369 -2.02%
2015-06-25 0 11.86 11.78 11.90 11.76 12.18 1,377,000 16,482,700 11.970 6.345 6.302 6.366 6.291 6.516 2,574,007 6.4035 -1.98%
2015-06-24 0 12.10 12.08 12.10 11.90 12.22 2,851,724 34,453,111 12.082 6.473 6.462 6.473 6.366 6.537 5,330,688 6.4632 0.83%
2015-06-23 0 12.00 11.96 12.04 11.84 12.04 984,000 11,781,540 11.973 6.420 6.398 6.441 6.334 6.441 1,839,378 6.4052 0.33%
2015-06-22 0 11.96 11.92 12.00 11.86 12.18 929,307 11,151,473 12.000 6.398 6.377 6.420 6.345 6.516 1,737,141 6.4194 -0.50%
2015-06-19 0 12.02 12.00 12.08 11.96 12.18 725,000 8,777,600 12.107 6.430 6.420 6.462 6.398 6.516 1,355,233 6.4768 -1.15%
2015-06-18 0 12.16 12.12 12.20 12.12 12.26 404,000 4,923,400 12.187 6.505 6.484 6.527 6.484 6.559 755,192 6.5194 -0.65%
2015-06-17 0 12.24 12.20 12.26 12.12 12.30 978,000 11,922,980 12.191 6.548 6.527 6.559 6.484 6.580 1,828,162 6.5218 0.49%
2015-06-16 0 12.18 12.16 12.18 12.16 12.46 584,000 7,201,790 12.332 6.516 6.505 6.516 6.505 6.666 1,091,663 6.5971 -2.40%
2015-06-15 0 12.48 12.46 12.48 12.46 12.76 1,090,000 13,729,520 12.596 6.676 6.666 6.676 6.666 6.826 2,037,522 6.7383 -2.65%
2015-06-12 0 12.82 12.76 12.82 12.54 12.84 811,000 10,259,780 12.651 6.858 6.826 6.858 6.708 6.869 1,515,991 6.7677 2.07%
2015-06-11 0 12.56 12.54 12.64 12.40 12.70 943,000 11,855,160 12.572 6.719 6.708 6.762 6.634 6.794 1,762,737 6.7254 1.45%
2015-06-10 0 12.38 12.38 12.40 12.36 12.76 875,000 10,972,270 12.540 6.623 6.623 6.634 6.612 6.826 1,635,625 6.7083 -1.28%
2015-06-09 0 12.54 12.52 12.54 12.30 13.04 1,480,000 18,632,320 12.589 6.708 6.698 6.708 6.580 6.976 2,766,544 6.7349 -3.83%
2015-06-08 0 13.04 13.00 13.06 12.78 13.20 1,152,000 14,974,590 12.999 6.976 6.955 6.987 6.837 7.062 2,153,418 6.9539 -0.76%
2015-06-05 0 13.14 13.08 13.20 13.08 13.36 685,000 9,037,190 13.193 7.029 6.997 7.062 6.997 7.147 1,280,461 7.0578 -0.45%
2015-06-04 0 13.20 13.18 13.20 13.04 13.56 893,000 11,789,640 13.202 7.062 7.051 7.062 6.976 7.254 1,669,273 7.0627 -2.87%
2015-06-03 0 13.74 13.70 13.72 13.50 13.92 803,000 10,995,860 13.694 7.270 7.249 7.260 7.143 7.365 1,517,605 7.2455 -0.15%
2015-06-02 0 13.76 13.70 13.80 13.68 14.22 1,693,000 23,562,960 13.918 7.281 7.249 7.302 7.238 7.524 3,199,632 7.3643 -1.57%
2015-06-01 0 13.98 13.88 13.98 13.66 14.00 1,249,050 17,246,401 13.808 7.397 7.344 7.397 7.228 7.408 2,360,603 7.3059 2.95%
2015-05-29 0 13.58 13.50 13.60 13.48 13.88 1,283,000 17,518,650 13.654 7.185 7.143 7.196 7.133 7.344 2,424,765 7.2249 -0.59%
2015-05-28 0 13.66 13.56 13.66 13.44 14.48 899,000 12,416,160 13.811 7.228 7.175 7.228 7.111 7.662 1,699,037 7.3078 -3.53%
2015-05-27 0 14.16 14.02 14.14 13.84 14.16 1,568,000 21,882,060 13.955 7.492 7.418 7.482 7.323 7.492 2,963,392 7.3841 1.43%
2015-05-26 0 13.96 13.94 14.00 13.76 14.30 1,558,000 21,812,280 14.000 7.387 7.376 7.408 7.281 7.566 2,944,493 7.4078 0.29%
2015-05-22 0 13.92 13.82 13.92 13.48 13.94 927,000 12,763,950 13.769 7.365 7.312 7.365 7.133 7.376 1,751,954 7.2855 2.96%
2015-05-21 0 13.52 13.52 13.56 13.48 13.80 487,000 6,617,090 13.588 7.154 7.154 7.175 7.133 7.302 920,390 7.1894 -1.60%
2015-05-20 0 13.74 13.70 13.76 13.46 13.88 1,456,000 20,034,660 13.760 7.270 7.249 7.281 7.122 7.344 2,751,721 7.2808 1.63%
2015-05-19 0 13.52 13.46 13.54 13.20 13.56 1,195,000 16,110,600 13.482 7.154 7.122 7.164 6.984 7.175 2,258,453 7.1335 1.65%
2015-05-18 0 13.30 13.26 13.34 13.20 13.44 1,056,000 14,048,190 13.303 7.037 7.016 7.059 6.984 7.111 1,995,754 7.0390 -0.89%
2015-05-15 0 13.42 13.40 13.42 13.26 13.48 1,374,000 18,378,380 13.376 7.101 7.090 7.101 7.016 7.133 2,596,748 7.0775 1.05%
2015-05-14 0 13.28 13.24 13.26 12.98 13.34 1,580,000 20,846,970 13.194 7.027 7.006 7.016 6.868 7.059 2,986,071 6.9814 1.22%
2015-05-13 0 13.12 13.04 13.12 13.04 13.34 940,000 12,346,710 13.135 6.942 6.900 6.942 6.900 7.059 1,776,523 6.9499 -1.06%
2015-05-12 0 13.26 13.20 13.28 13.10 13.32 1,845,000 24,409,950 13.230 7.016 6.984 7.027 6.932 7.048 3,486,900 7.0005 1.22%
2015-05-11 0 13.10 13.12 13.14 12.88 13.14 2,191,000 28,512,480 13.014 6.932 6.942 6.953 6.815 6.953 4,140,811 6.8857 1.71%
2015-05-08 0 12.88 12.88 12.90 12.74 13.20 1,639,077 21,138,413 12.897 6.815 6.815 6.826 6.741 6.984 3,097,722 6.8239 2.22%
2015-05-07 0 12.60 12.56 12.64 12.54 12.98 1,401,000 17,814,140 12.715 6.667 6.646 6.688 6.635 6.868 2,647,776 6.7280 -1.87%
2015-05-06 0 12.84 12.80 12.84 12.76 13.22 1,546,000 20,056,820 12.973 6.794 6.773 6.794 6.752 6.995 2,921,814 6.8645 -1.38%
2015-05-05 0 13.02 12.98 13.04 12.92 13.32 2,231,000 29,204,000 13.090 6.889 6.868 6.900 6.836 7.048 4,216,408 6.9263 -0.76%
2015-05-04 0 13.12 13.14 13.16 13.00 13.42 4,056,174 53,268,731 13.133 6.942 6.953 6.963 6.879 7.101 7,665,838 6.9488 -0.61%
2015-04-30 0 13.20 13.20 13.24 13.18 13.46 1,615,000 21,486,200 13.304 6.984 6.984 7.006 6.974 7.122 3,052,218 7.0395 -0.60%
2015-04-29 0 13.28 13.26 13.34 13.16 13.76 2,192,000 29,233,880 13.337 7.027 7.016 7.059 6.963 7.281 4,142,701 7.0567 -3.07%
2015-04-28 0 13.70 13.64 13.70 13.52 13.98 986,000 13,490,760 13.682 7.249 7.217 7.249 7.154 7.397 1,863,460 7.2396 -0.87%
2015-04-27 0 13.82 13.80 13.82 13.70 13.96 1,413,000 19,535,400 13.826 7.312 7.302 7.312 7.249 7.387 2,670,455 7.3154 1.17%
2015-04-24 0 13.66 13.66 13.70 13.52 14.00 2,048,000 28,107,500 13.724 7.228 7.228 7.249 7.154 7.408 3,870,553 7.2619 -1.01%
2015-04-23 0 13.80 13.72 13.80 13.36 14.10 1,687,480 23,484,656 13.917 7.302 7.260 7.302 7.069 7.461 3,189,200 7.3638 0.00%
2015-04-22 0 13.80 13.80 13.88 13.60 14.10 2,524,000 34,976,470 13.858 7.302 7.302 7.344 7.196 7.461 4,770,154 7.3324 1.77%
2015-04-21 0 13.56 13.46 13.58 13.20 13.58 3,079,000 41,270,749 13.404 7.175 7.122 7.185 6.984 7.185 5,819,059 7.0923 2.26%
2015-04-20 0 13.26 13.20 13.26 13.10 13.80 2,654,889 35,707,637 13.450 7.016 6.984 7.016 6.932 7.302 5,017,524 7.1166 -3.35%
2015-04-17 0 13.72 13.70 13.76 13.66 14.10 2,352,000 32,615,340 13.867 7.260 7.249 7.281 7.228 7.461 4,445,088 7.3374 -1.29%
2015-04-16 0 13.90 13.84 13.94 13.78 14.22 1,696,000 23,703,570 13.976 7.355 7.323 7.376 7.291 7.524 3,205,302 7.3951 -1.00%
2015-04-15 0 14.04 14.00 14.08 13.56 14.46 2,265,000 31,738,510 14.013 7.429 7.408 7.450 7.175 7.651 4,280,665 7.4144 -0.85%
2015-04-14 0 14.16 14.16 14.18 14.04 15.10 2,985,000 43,630,400 14.617 7.492 7.492 7.503 7.429 7.990 5,641,407 7.7340 -3.28%
2015-04-13 0 14.64 14.62 14.68 14.20 15.50 5,007,174 73,412,348 14.661 7.746 7.736 7.768 7.514 8.201 9,463,151 7.7577 3.54%
2015-04-10 0 14.14 14.10 14.18 13.50 14.20 3,363,000 46,734,050 13.897 7.482 7.461 7.503 7.143 7.514 6,355,796 7.3530 6.32%
2015-04-09 0 13.30 13.30 13.40 13.20 16.00 5,306,300 75,899,155 14.304 7.037 7.037 7.090 6.984 8.466 10,028,475 7.5684 0.91%
2015-04-08 0 13.18 13.18 13.20 12.08 13.34 6,344,673 82,874,078 13.062 6.974 6.974 6.984 6.392 7.059 11,990,915 6.9114 11.32%
2015-04-02 0 11.84 11.82 11.86 11.76 11.98 4,134,350 49,006,030 11.853 6.265 6.254 6.275 6.222 6.339 7,813,585 6.2719 0.85%
2015-04-01 0 11.74 11.72 11.76 11.68 11.90 1,457,600 17,209,168 11.807 6.212 6.201 6.222 6.180 6.297 2,754,745 6.2471 -0.34%
2015-03-31 0 11.78 11.74 11.80 11.74 12.10 1,604,000 19,076,660 11.893 6.233 6.212 6.244 6.212 6.402 3,031,429 6.2930 -0.84%
2015-03-30 0 11.88 11.86 11.88 11.46 12.48 2,239,000 26,650,100 11.903 6.286 6.275 6.286 6.064 6.603 4,231,528 6.2980 4.58%
2015-03-27 0 11.36 11.34 11.36 11.12 11.36 646,000 7,278,800 11.268 6.011 6.000 6.011 5.884 6.011 1,220,887 5.9619 1.61%
2015-03-26 0 11.18 11.14 11.18 11.06 11.36 990,500 11,056,330 11.162 5.916 5.894 5.916 5.852 6.011 1,871,964 5.9063 -1.58%
2015-03-25 0 11.36 11.28 11.38 10.96 11.38 1,409,000 15,839,120 11.241 6.011 5.969 6.021 5.799 6.021 2,662,895 5.9481 -0.87%
2015-03-24 0 11.46 11.46 11.48 11.40 11.62 204,335 2,344,279 11.473 6.064 6.064 6.074 6.032 6.148 386,176 6.0705 -1.21%
2015-03-23 0 11.60 11.52 11.60 11.50 11.78 283,000 3,284,100 11.605 6.138 6.096 6.138 6.085 6.233 534,847 6.1403 -1.86%
2015-03-20 0 11.82 11.74 11.82 11.36 11.88 844,000 9,795,440 11.606 6.254 6.212 6.254 6.011 6.286 1,595,091 6.1410 3.32%
2015-03-19 0 11.44 11.42 11.46 11.40 11.50 650,000 7,441,972 11.449 6.053 6.043 6.064 6.032 6.085 1,228,447 6.0580 -0.17%
2015-03-18 0 11.46 11.46 11.48 11.34 11.54 995,600 11,419,900 11.470 6.064 6.064 6.074 6.000 6.106 1,881,603 6.0692 -0.35%
2015-03-17 0 11.50 11.44 11.50 11.28 11.60 876,000 10,058,740 11.483 6.085 6.053 6.085 5.969 6.138 1,655,569 6.0757 0.00%
2015-03-16 0 11.50 11.50 11.52 11.34 11.56 193,000 2,223,160 11.519 6.085 6.085 6.096 6.000 6.117 364,754 6.0950 -0.52%
2015-03-13 0 11.56 11.54 11.60 11.48 11.64 123,000 1,421,750 11.559 6.117 6.106 6.138 6.074 6.159 232,460 6.1161 -0.34%
2015-03-12 0 11.60 11.52 11.62 11.48 11.78 826,000 9,550,920 11.563 6.138 6.096 6.148 6.074 6.233 1,561,073 6.1182 -1.02%
2015-03-11 0 11.72 11.70 11.72 11.46 11.78 247,000 2,879,100 11.656 6.201 6.191 6.201 6.064 6.233 466,810 6.1676 1.03%
2015-03-10 0 11.60 11.52 11.60 11.48 11.94 1,341,830 15,692,499 11.695 6.138 6.096 6.138 6.074 6.318 2,535,949 6.1880 1.05%
2015-03-09 0 11.48 11.48 11.56 11.12 11.58 832,000 9,496,900 11.415 6.074 6.074 6.117 5.884 6.127 1,572,412 6.0397 -0.69%
2015-03-06 0 11.56 11.56 11.70 11.50 11.86 386,000 4,478,080 11.601 6.117 6.117 6.191 6.085 6.275 729,509 6.1385 -2.03%
2015-03-05 0 11.80 11.78 11.80 11.64 11.92 203,000 2,379,850 11.723 6.244 6.233 6.244 6.159 6.307 383,653 6.2031 -0.84%
2015-03-04 0 11.90 11.72 11.92 11.50 11.92 600,000 7,024,810 11.708 6.297 6.201 6.307 6.085 6.307 1,133,951 6.1950 3.30%
2015-03-03 0 11.52 11.46 11.56 11.38 11.82 841,000 9,731,620 11.572 6.096 6.064 6.117 6.021 6.254 1,589,421 6.1227 -1.03%
2015-03-02 0 11.64 11.62 11.70 11.62 11.94 393,500 4,596,580 11.681 6.159 6.148 6.191 6.148 6.318 743,683 6.1808 -1.52%
2015-02-27 0 11.82 11.72 11.82 11.62 11.90 1,009,500 11,824,230 11.713 6.254 6.201 6.254 6.148 6.297 1,907,873 6.1976 1.03%
2015-02-26 0 11.70 11.66 11.76 11.62 12.18 739,500 8,783,080 11.877 6.191 6.170 6.222 6.148 6.445 1,397,595 6.2844 -3.47%
2015-02-25 0 12.12 12.10 12.12 11.98 12.34 2,025,000 24,758,000 12.226 6.413 6.402 6.413 6.339 6.529 3,827,085 6.4692 -0.33%
2015-02-24 0 12.16 12.08 12.20 11.82 12.20 525,000 6,314,700 12.028 6.434 6.392 6.455 6.254 6.455 992,207 6.3643 3.40%
2015-02-23 0 11.76 11.70 11.78 11.68 12.00 272,000 3,224,590 11.855 6.222 6.191 6.233 6.180 6.349 514,058 6.2728 -0.84%
2015-02-18 0 11.86 11.82 11.86 11.70 11.88 64,000 755,900 11.811 6.275 6.254 6.275 6.191 6.286 120,955 6.2494 1.37%
2015-02-17 0 11.70 11.68 11.70 11.66 11.76 79,000 924,320 11.700 6.191 6.180 6.191 6.170 6.222 149,304 6.1909 0.34%
2015-02-16 0 11.66 11.54 11.66 11.44 11.76 195,000 2,266,060 11.621 6.170 6.106 6.170 6.053 6.222 368,534 6.1488 1.39%
2015-02-13 0 11.50 11.40 11.50 11.40 11.60 674,000 7,722,370 11.458 6.085 6.032 6.085 6.032 6.138 1,273,805 6.0624 0.52%
2015-02-12 0 11.44 11.36 11.46 11.32 11.72 838,000 9,573,560 11.424 6.053 6.011 6.064 5.990 6.201 1,583,752 6.0449 0.35%
2015-02-11 0 11.40 11.40 11.48 11.40 11.80 363,000 4,188,650 11.539 6.032 6.032 6.074 6.032 6.244 686,040 6.1055 -2.06%
2015-02-10 0 11.64 11.64 11.76 11.62 12.10 408,000 4,801,480 11.768 6.159 6.159 6.222 6.148 6.402 771,087 6.2269 -1.02%
2015-02-09 0 11.76 11.74 11.90 11.74 11.96 405,000 4,806,010 11.867 6.222 6.212 6.297 6.212 6.328 765,417 6.2789 -1.67%
2015-02-06 0 11.96 11.94 12.00 11.94 12.36 382,000 4,618,860 12.091 6.328 6.318 6.349 6.318 6.540 721,949 6.3978 -2.45%
2015-02-05 0 12.26 12.30 12.32 12.16 12.44 485,000 5,957,280 12.283 6.487 6.508 6.519 6.434 6.582 916,610 6.4992 -0.33%
2015-02-04 0 12.30 12.30 12.38 11.72 12.80 694,000 8,571,050 12.350 6.508 6.508 6.551 6.201 6.773 1,311,603 6.5348 0.82%
2015-02-03 0 12.20 12.12 12.20 12.02 12.24 167,000 2,031,160 12.163 6.455 6.413 6.455 6.360 6.476 315,616 6.4355 0.33%
2015-02-02 0 12.16 12.06 12.22 12.04 12.24 470,000 5,684,330 12.094 6.434 6.381 6.466 6.371 6.476 888,262 6.3994 0.00%
2015-01-30 0 12.16 12.06 12.16 12.10 12.28 101,000 1,229,780 12.176 6.434 6.381 6.434 6.402 6.498 190,882 6.4426 0.83%
2015-01-29 0 12.06 12.04 12.20 12.00 12.32 258,000 3,128,880 12.127 6.381 6.371 6.455 6.349 6.519 487,599 6.4169 -1.47%
2015-01-28 0 12.24 12.24 12.26 12.00 12.30 136,900 1,669,136 12.192 6.476 6.476 6.487 6.349 6.508 258,730 6.4513 2.51%
2015-01-27 0 11.94 11.82 11.98 11.82 12.16 304,000 3,634,474 11.956 6.318 6.254 6.339 6.254 6.434 574,535 6.3259 -0.33%
2015-01-26 0 11.98 11.98 12.00 11.90 12.00 168,000 2,010,640 11.968 6.339 6.339 6.349 6.297 6.349 317,506 6.3326 -0.99%
2015-01-23 0 12.10 12.06 12.10 12.06 12.30 60,100 729,498 12.138 6.402 6.381 6.402 6.381 6.508 113,584 6.4225 -0.82%
2015-01-22 0 12.20 12.10 12.24 12.10 12.30 56,000 680,880 12.159 6.455 6.402 6.476 6.402 6.508 105,835 6.4334 -1.13%
2015-01-21 0 12.34 12.24 12.36 11.92 12.36 268,000 3,262,040 12.172 6.529 6.476 6.540 6.307 6.540 506,498 6.4404 2.66%
2015-01-20 0 12.02 11.98 12.02 11.86 12.02 48,000 573,620 11.950 6.360 6.339 6.360 6.275 6.360 90,716 6.3232 1.52%
2015-01-19 0 11.84 11.80 11.88 11.80 12.20 158,000 1,891,210 11.970 6.265 6.244 6.286 6.244 6.455 298,607 6.3334 -2.15%
2015-01-16 0 12.10 12.10 12.20 12.08 12.26 97,000 1,175,960 12.123 6.402 6.402 6.455 6.392 6.487 183,322 6.4147 -1.31%
2015-01-15 0 12.26 12.16 12.28 12.04 12.38 210,000 2,559,520 12.188 6.487 6.434 6.498 6.371 6.551 396,883 6.4491 0.00%
2015-01-14 0 12.26 12.20 12.28 12.08 12.28 275,000 3,358,050 12.211 6.487 6.455 6.498 6.392 6.498 519,728 6.4612 0.99%
2015-01-13 0 12.14 12.08 12.16 11.84 12.20 287,000 3,465,060 12.073 6.424 6.392 6.434 6.265 6.455 542,407 6.3883 1.34%
2015-01-12 0 11.98 11.96 11.98 11.72 12.26 383,000 4,589,140 11.982 6.339 6.328 6.339 6.201 6.487 723,839 6.3400 -0.66%
2015-01-09 0 12.06 12.02 12.06 12.00 12.16 640,000 7,704,040 12.038 6.381 6.360 6.381 6.349 6.434 1,209,548 6.3694 0.67%
2015-01-08 0 11.98 11.96 12.02 11.82 12.10 1,593,000 19,044,030 11.955 6.339 6.328 6.360 6.254 6.402 3,010,640 6.3256 2.92%
2015-01-07 0 11.64 11.58 11.66 11.54 11.94 635,000 7,410,740 11.671 6.159 6.127 6.170 6.106 6.318 1,200,098 6.1751 -1.02%
2015-01-06 0 11.76 11.74 11.76 11.70 12.20 363,000 4,294,590 11.831 6.222 6.212 6.222 6.191 6.455 686,040 6.2600 -1.34%
2015-01-05 0 11.92 11.92 12.00 11.78 12.26 208,000 2,496,480 12.002 6.307 6.307 6.349 6.233 6.487 393,103 6.3507 1.19%
2015-01-02 0 11.78 11.78 11.84 11.78 11.94 196,000 2,316,760 11.820 6.233 6.233 6.265 6.233 6.318 370,424 6.2543 0.00%
2014-12-31 0 11.78 11.72 11.78 11.56 11.78 58,000 676,380 11.662 6.233 6.201 6.233 6.117 6.233 109,615 6.1705 0.68%
2014-12-30 0 11.70 11.66 11.76 11.52 11.90 414,000 4,819,300 11.641 6.191 6.170 6.222 6.096 6.297 782,426 6.1594 -1.52%
2014-12-29 0 11.88 11.86 11.90 11.62 11.98 197,000 2,327,620 11.815 6.286 6.275 6.297 6.148 6.339 372,314 6.2518 -1.98%
2014-12-24 0 12.12 12.00 12.26 12.12 12.26 8,000 97,800 12.225 6.413 6.349 6.487 6.413 6.487 15,119 6.4685 -0.49%
2014-12-23 0 12.18 12.18 12.24 12.14 12.30 623,780 7,587,493 12.164 6.445 6.445 6.476 6.424 6.508 1,178,893 6.4361 0.00%
2014-12-22 0 12.18 12.14 12.18 11.88 12.20 235,000 2,838,620 12.079 6.445 6.424 6.445 6.286 6.455 444,131 6.3914 2.53%
2014-12-19 0 11.88 11.84 11.92 11.80 12.48 1,262,100 15,246,490 12.080 6.286 6.265 6.307 6.244 6.603 2,385,266 6.3919 -4.19%
2014-12-18 0 12.40 12.34 12.40 12.34 12.92 490,000 6,133,138 12.517 6.561 6.529 6.561 6.529 6.836 926,060 6.6228 -2.21%
2014-12-17 0 12.68 12.60 12.68 12.40 13.30 1,766,000 22,714,360 12.862 6.709 6.667 6.709 6.561 7.037 3,337,596 6.8056 0.96%
2014-12-16 0 12.56 12.54 12.58 12.38 12.70 439,239 5,526,047 12.581 6.646 6.635 6.656 6.551 6.720 830,126 6.6569 -1.10%
2014-12-15 0 12.70 12.68 12.70 12.66 13.00 560,000 7,123,580 12.721 6.720 6.709 6.720 6.699 6.879 1,058,354 6.7308 -2.91%
2014-12-12 0 13.08 12.50 12.96 12.50 13.48 801,971 10,476,800 13.064 6.921 6.614 6.857 6.614 7.133 1,515,660 6.9124 1.40%
2014-12-11 0 12.90 12.82 12.90 12.64 13.06 176,000 2,276,180 12.933 6.826 6.783 6.826 6.688 6.910 332,626 6.8431 -1.07%
2014-12-10 0 13.04 12.90 13.04 12.68 13.04 828,000 10,625,240 12.832 6.900 6.826 6.900 6.709 6.900 1,564,853 6.7899 1.40%
2014-12-09 0 12.86 12.80 12.88 12.76 12.90 562,000 7,198,780 12.809 6.805 6.773 6.815 6.752 6.826 1,062,134 6.7777 0.00%
2014-12-08 0 12.86 12.82 12.86 12.76 13.20 350,000 4,499,040 12.854 6.805 6.783 6.805 6.752 6.984 661,471 6.8016 -2.58%
2014-12-05 0 13.20 13.18 13.20 12.92 13.44 652,000 8,538,750 13.096 6.984 6.974 6.984 6.836 7.111 1,232,227 6.9295 1.85%
2014-12-04 0 12.96 12.86 12.98 12.70 13.08 612,000 7,936,138 12.968 6.857 6.805 6.868 6.720 6.921 1,156,630 6.8614 -0.77%
2014-12-03 0 13.06 13.00 13.10 12.90 13.34 424,700 5,535,990 13.035 6.910 6.879 6.932 6.826 7.059 802,648 6.8972 -1.21%
2014-12-02 0 13.22 13.18 13.26 12.60 13.24 964,116 12,496,155 12.961 6.995 6.974 7.016 6.667 7.006 1,822,101 6.8581 5.25%
2014-12-01 0 12.56 12.56 12.62 12.50 13.22 845,502 10,845,834 12.828 6.646 6.646 6.678 6.614 6.995 1,597,930 6.7874 -4.70%
2014-11-28 0 13.18 13.16 13.18 13.10 13.50 527,300 6,975,936 13.230 6.974 6.963 6.974 6.932 7.143 996,554 7.0001 -1.64%
2014-11-27 0 13.40 13.38 13.40 13.30 13.72 341,000 4,608,800 13.516 7.090 7.080 7.090 7.037 7.260 644,462 7.1514 -2.62%
2014-11-26 0 13.76 13.66 13.78 13.58 13.80 332,603 4,554,544 13.694 7.281 7.228 7.291 7.185 7.302 628,593 7.2456 0.15%
2014-11-25 0 13.74 13.68 13.80 13.62 13.98 759,198 10,499,194 13.829 7.270 7.238 7.302 7.207 7.397 1,434,822 7.3174 0.73%
2014-11-24 0 13.64 13.60 13.72 13.60 14.16 404,000 5,581,070 13.815 7.217 7.196 7.260 7.196 7.492 763,527 7.3096 -0.87%
2014-11-21 0 13.76 13.74 13.76 13.54 13.96 243,000 3,341,800 13.752 7.281 7.270 7.281 7.164 7.387 459,250 7.2766 -1.57%
2014-11-20 0 13.98 13.98 14.00 13.90 14.16 335,000 4,689,300 13.998 7.397 7.397 7.408 7.355 7.492 633,123 7.4066 -0.29%
2014-11-19 0 14.02 14.00 14.02 13.90 14.30 712,000 9,987,680 14.028 7.418 7.408 7.418 7.355 7.566 1,345,622 7.4224 -2.09%
2014-11-18 0 14.32 14.26 14.32 14.22 14.40 732,000 10,474,200 14.309 7.577 7.545 7.577 7.524 7.619 1,383,420 7.5712 0.28%
2014-11-17 0 14.28 14.22 14.28 14.22 14.56 226,000 3,249,870 14.380 7.556 7.524 7.556 7.524 7.704 427,122 7.6088 0.56%
2014-11-14 0 14.20 14.20 14.22 14.06 14.48 640,000 9,099,430 14.218 7.514 7.514 7.524 7.439 7.662 1,209,548 7.5230 -0.98%
2014-11-13 0 14.34 14.30 14.34 14.14 14.48 592,000 8,491,960 14.345 7.588 7.566 7.588 7.482 7.662 1,118,832 7.5900 1.70%
2014-11-12 0 14.10 14.06 14.10 13.78 14.36 502,000 7,103,610 14.151 7.461 7.439 7.461 7.291 7.598 948,739 7.4874 3.07%
2014-11-11 0 13.68 13.64 13.74 13.60 13.86 111,000 1,524,040 13.730 7.238 7.217 7.270 7.196 7.334 209,781 7.2649 -0.87%
2014-11-10 0 13.80 13.70 13.80 13.52 13.90 312,000 4,266,040 13.673 7.302 7.249 7.302 7.154 7.355 589,655 7.2348 1.92%
2014-11-07 0 13.54 13.52 13.54 13.50 14.10 634,338 8,660,249 13.652 7.164 7.154 7.164 7.143 7.461 1,198,847 7.2238 -1.74%
2014-11-06 0 13.78 13.68 13.86 13.68 14.20 740,050 10,375,110 14.020 7.291 7.238 7.334 7.238 7.514 1,398,634 7.4180 -3.77%
2014-11-05 0 14.32 14.30 14.40 14.20 14.48 593,000 8,485,550 14.310 7.577 7.566 7.619 7.514 7.662 1,120,722 7.5715 0.00%
2014-11-04 0 14.32 14.28 14.32 14.10 14.42 1,043,000 14,794,877 14.185 7.577 7.556 7.577 7.461 7.630 1,971,185 7.5056 0.85%
2014-11-03 0 14.20 14.18 14.20 13.96 14.32 571,000 8,071,134 14.135 7.514 7.503 7.514 7.387 7.577 1,079,143 7.4792 1.57%
2014-10-31 0 13.98 13.92 14.10 13.80 14.10 288,000 4,013,790 13.937 7.397 7.365 7.461 7.302 7.461 544,297 7.3743 1.30%
2014-10-30 0 13.80 13.72 13.90 13.64 14.40 986,000 13,943,060 14.141 7.302 7.260 7.355 7.217 7.619 1,863,460 7.4824 -2.82%
2014-10-29 0 14.20 14.16 14.24 13.94 14.34 558,000 7,933,300 14.217 7.514 7.492 7.535 7.376 7.588 1,054,575 7.5227 2.16%
2014-10-28 0 13.90 13.88 13.90 13.80 13.96 183,000 2,542,620 13.894 7.355 7.344 7.355 7.302 7.387 345,855 7.3517 0.72%
2014-10-27 0 13.80 13.80 13.82 13.76 13.88 182,338 2,519,151 13.816 7.302 7.302 7.312 7.281 7.344 344,604 7.3103 -0.43%
2014-10-24 0 13.86 13.86 13.88 13.74 13.90 166,000 2,293,380 13.816 7.334 7.334 7.344 7.270 7.355 313,726 7.3101 1.02%
2014-10-23 0 13.72 13.60 13.78 13.46 13.86 223,000 3,050,880 13.681 7.260 7.196 7.291 7.122 7.334 421,452 7.2390 -0.72%
2014-10-22 0 13.82 13.82 13.84 13.66 13.98 267,000 3,692,200 13.829 7.312 7.312 7.323 7.228 7.397 504,608 7.3170 0.88%
2014-10-21 0 13.70 13.64 13.90 13.62 13.90 303,000 4,150,430 13.698 7.249 7.217 7.355 7.207 7.355 572,645 7.2478 -0.58%
2014-10-20 0 13.78 13.74 13.78 13.58 13.78 225,000 3,081,720 13.697 7.291 7.270 7.291 7.185 7.291 425,232 7.2472 2.07%
2014-10-17 0 13.50 13.50 13.56 13.46 13.56 174,000 2,350,840 13.511 7.143 7.143 7.175 7.122 7.175 328,846 7.1488 -0.30%
2014-10-16 0 13.54 13.50 13.54 13.48 13.78 260,000 3,512,280 13.509 7.164 7.143 7.164 7.133 7.291 491,379 7.1478 -0.29%
2014-10-15 0 13.58 13.52 13.58 13.42 13.68 553,000 7,428,780 13.434 7.185 7.154 7.185 7.101 7.238 1,045,125 7.1080 1.19%
2014-10-14 0 13.42 13.32 13.42 13.28 13.50 580,720 7,782,688 13.402 7.101 7.048 7.101 7.027 7.143 1,097,513 7.0912 -1.04%
2014-10-13 0 13.70 13.76 13.78 13.12 13.84 537,000 7,205,560 13.418 7.176 7.207 7.217 6.872 7.249 1,025,274 7.0279 3.32%
2014-10-10 0 13.26 13.24 13.26 13.16 13.38 230,000 3,041,400 13.224 6.945 6.935 6.945 6.893 7.008 439,130 6.9260 -1.63%
2014-10-09 0 13.48 13.48 13.58 13.46 13.86 89,000 1,206,900 13.561 7.060 7.060 7.113 7.050 7.259 169,924 7.1026 -1.03%
2014-10-08 0 13.62 13.56 13.66 13.44 13.70 178,000 2,422,940 13.612 7.134 7.102 7.155 7.039 7.176 339,849 7.1295 -1.30%
2014-10-07 0 13.80 13.70 13.80 13.30 13.88 737,000 10,118,880 13.730 7.228 7.176 7.228 6.966 7.270 1,407,126 7.1912 4.07%
2014-10-06 0 13.26 13.24 13.30 13.12 13.50 191,000 2,535,005 13.272 6.945 6.935 6.966 6.872 7.071 364,669 6.9515 -0.90%
2014-10-03 0 13.38 13.34 13.40 13.02 13.58 528,000 7,001,820 13.261 7.008 6.987 7.018 6.819 7.113 1,008,090 6.9456 1.67%
2014-09-30 0 13.16 13.28 13.30 13.00 13.40 799,344 10,511,420 13.150 6.893 6.956 6.966 6.809 7.018 1,526,157 6.8875 0.00%
2014-09-29 0 13.16 13.14 13.18 13.10 13.62 558,000 7,400,615 13.263 6.893 6.882 6.903 6.861 7.134 1,065,368 6.9465 -3.80%
2014-09-26 0 13.68 13.66 13.70 13.60 13.98 256,000 3,524,280 13.767 7.165 7.155 7.176 7.123 7.322 488,771 7.2105 -2.98%
2014-09-25 0 14.10 14.00 14.10 13.72 14.20 1,027,000 14,350,460 13.973 7.385 7.333 7.385 7.186 7.437 1,960,812 7.3186 1.73%
2014-09-24 0 13.86 13.82 13.88 13.46 13.96 287,000 3,940,410 13.730 7.259 7.238 7.270 7.050 7.312 547,958 7.1911 1.91%
2014-09-23 0 13.60 13.58 13.60 13.58 13.84 332,000 4,559,800 13.734 7.123 7.113 7.123 7.113 7.249 633,875 7.1935 -2.44%
2014-09-22 0 13.94 13.94 14.00 13.86 14.20 802,690 11,220,256 13.978 7.301 7.301 7.333 7.259 7.437 1,532,546 7.3213 -1.97%
2014-09-19 0 14.22 14.16 14.26 13.92 14.36 795,000 11,304,000 14.219 7.448 7.416 7.469 7.291 7.521 1,517,863 7.4473 2.30%
2014-09-18 0 13.90 13.90 13.96 13.80 14.04 809,000 11,303,440 13.972 7.280 7.280 7.312 7.228 7.354 1,544,593 7.3181 -0.43%
2014-09-17 0 13.96 13.90 13.96 13.80 14.06 532,000 7,424,820 13.956 7.312 7.280 7.312 7.228 7.364 1,015,727 7.3099 -0.14%
2014-09-16 0 13.98 13.96 13.98 13.84 14.16 584,000 8,148,140 13.952 7.322 7.312 7.322 7.249 7.416 1,115,009 7.3077 0.00%
2014-09-15 0 13.98 13.94 13.98 13.90 14.10 613,000 8,548,140 13.945 7.322 7.301 7.322 7.280 7.385 1,170,378 7.3037 0.43%
2014-09-12 0 13.92 13.90 13.98 13.86 14.08 503,502 7,009,057 13.921 7.291 7.280 7.322 7.259 7.375 961,317 7.2911 -0.71%
2014-09-11 0 14.02 14.00 14.04 13.90 14.14 846,552 11,842,142 13.989 7.343 7.333 7.354 7.280 7.406 1,616,290 7.3267 0.14%
2014-09-10 0 14.00 13.98 14.00 13.78 14.18 1,313,661 18,379,607 13.991 7.333 7.322 7.333 7.217 7.427 2,508,123 7.3280 1.74%
2014-09-08 0 13.76 13.74 13.78 13.72 13.98 618,000 8,535,680 13.812 7.207 7.196 7.217 7.186 7.322 1,179,924 7.2341 -1.57%
2014-09-05 0 13.98 13.96 13.98 13.66 14.04 1,970,176 27,376,295 13.895 7.322 7.312 7.322 7.155 7.354 3,761,582 7.2779 1.45%
2014-09-04 0 13.78 13.70 13.78 13.46 13.82 2,499,000 34,197,740 13.685 7.217 7.176 7.217 7.050 7.238 4,771,246 7.1675 2.53%
2014-09-03 0 13.44 13.44 13.46 13.30 13.62 3,516,000 47,198,390 13.424 7.039 7.039 7.050 6.966 7.134 6,712,965 7.0309 0.60%
2014-09-02 0 13.36 13.36 13.38 13.06 13.38 1,707,505 22,619,885 13.247 6.997 6.997 7.008 6.840 7.008 3,260,074 6.9385 2.77%
2014-09-01 0 13.00 13.00 13.04 12.82 13.56 1,676,000 22,269,810 13.288 6.809 6.809 6.830 6.715 7.102 3,199,923 6.9595 -3.27%
2014-08-29 0 13.44 13.44 13.52 13.32 13.74 792,000 10,681,920 13.487 7.039 7.039 7.081 6.977 7.196 1,512,135 7.0641 -0.15%
2014-08-28 0 13.46 13.46 13.48 13.32 13.54 948,000 12,726,360 13.424 7.050 7.050 7.060 6.977 7.092 1,809,980 7.0312 0.00%
2014-08-27 0 13.46 13.44 13.46 13.36 13.68 817,000 11,029,600 13.500 7.050 7.039 7.050 6.997 7.165 1,559,867 7.0709 -0.15%
2014-08-26 0 13.48 13.48 13.56 13.40 13.88 370,000 5,040,940 13.624 7.060 7.060 7.102 7.018 7.270 706,427 7.1358 -2.60%
2014-08-25 0 13.84 13.84 13.86 13.50 13.86 582,000 7,968,680 13.692 7.249 7.249 7.259 7.071 7.259 1,111,190 7.1713 2.67%
2014-08-22 0 13.48 13.48 13.50 13.24 13.54 342,000 4,583,960 13.403 7.060 7.060 7.071 6.935 7.092 652,968 7.0202 0.90%
2014-08-21 0 13.36 13.28 13.36 13.22 13.38 164,000 2,179,120 13.287 6.997 6.956 6.997 6.924 7.008 313,119 6.9594 1.06%
2014-08-20 0 13.22 13.22 13.28 13.18 13.34 306,000 4,046,490 13.224 6.924 6.924 6.956 6.903 6.987 584,234 6.9261 0.15%
2014-08-19 0 13.20 13.20 13.24 13.16 13.36 451,000 5,956,780 13.208 6.914 6.914 6.935 6.893 6.997 861,077 6.9178 -0.15%
2014-08-18 0 13.22 13.22 13.24 13.16 13.36 920,000 12,192,740 13.253 6.924 6.924 6.935 6.893 6.997 1,756,521 6.9414 -0.45%
2014-08-15 0 13.28 13.26 13.28 13.22 13.36 744,000 9,880,480 13.280 6.956 6.945 6.956 6.924 6.997 1,420,491 6.9557 -0.30%
2014-08-14 0 13.32 13.24 13.32 13.22 13.36 300,000 3,980,000 13.267 6.977 6.935 6.977 6.924 6.997 572,779 6.9486 -0.30%
2014-08-13 0 13.36 13.32 13.36 13.18 13.36 212,000 2,816,240 13.284 6.997 6.977 6.997 6.903 6.997 404,764 6.9577 1.06%
2014-08-12 0 13.22 13.16 13.24 13.06 13.28 297,000 3,920,615 13.201 6.924 6.893 6.935 6.840 6.956 567,051 6.9140 -0.30%
2014-08-11 0 13.26 13.24 13.26 13.20 13.36 1,757,000 23,339,840 13.284 6.945 6.935 6.945 6.914 6.997 3,354,573 6.9576 0.15%
2014-08-08 0 13.24 13.24 13.26 13.18 13.26 446,000 5,906,180 13.243 6.935 6.935 6.945 6.903 6.945 851,531 6.9360 0.46%
2014-08-07 0 13.18 13.18 13.24 13.04 13.24 600,000 7,925,860 13.210 6.903 6.903 6.935 6.830 6.935 1,145,557 6.9188 -0.60%
2014-08-06 0 13.26 13.22 13.26 13.12 13.26 214,000 2,821,070 13.183 6.945 6.924 6.945 6.872 6.945 408,582 6.9045 0.76%
2014-08-05 0 13.16 13.12 13.16 13.10 13.30 1,224,000 16,084,940 13.141 6.893 6.872 6.893 6.861 6.966 2,336,937 6.8829 0.00%
2014-08-04 0 13.16 13.10 13.16 12.98 13.30 172,000 2,254,320 13.107 6.893 6.861 6.893 6.798 6.966 328,393 6.8647 1.23%
2014-08-01 0 13.00 12.96 13.00 12.90 13.16 971,000 12,671,060 13.050 6.809 6.788 6.809 6.757 6.893 1,853,893 6.8348 0.00%
2014-07-31 0 13.00 12.96 13.10 12.94 13.14 617,000 8,024,690 13.006 6.809 6.788 6.861 6.777 6.882 1,178,015 6.8120 0.15%
2014-07-30 0 12.98 12.94 12.98 12.94 13.30 581,000 7,585,440 13.056 6.798 6.777 6.798 6.777 6.966 1,109,281 6.8382 -0.76%
2014-07-29 0 13.08 13.08 13.10 13.02 13.54 759,000 9,981,164 13.150 6.851 6.851 6.861 6.819 7.092 1,449,130 6.8877 -0.61%
2014-07-28 0 13.16 13.16 13.22 13.12 13.50 347,000 4,584,510 13.212 6.893 6.893 6.924 6.872 7.071 662,514 6.9199 0.15%
2014-07-25 0 13.14 13.14 13.22 13.14 13.36 330,000 4,352,450 13.189 6.882 6.882 6.924 6.882 6.997 630,056 6.9080 -0.45%
2014-07-24 0 13.20 13.20 13.34 13.18 13.46 289,500 3,838,980 13.261 6.914 6.914 6.987 6.903 7.050 552,731 6.9455 0.00%
2014-07-23 0 13.20 13.20 13.26 13.10 13.48 1,039,000 13,795,640 13.278 6.914 6.914 6.945 6.861 7.060 1,983,723 6.9544 -1.35%
2014-07-22 0 13.38 13.38 13.42 13.38 13.78 567,000 7,606,690 13.416 7.008 7.008 7.029 7.008 7.217 1,082,552 7.0266 -0.74%
2014-07-21 0 13.48 13.48 13.54 13.42 13.98 519,000 7,050,500 13.585 7.060 7.060 7.092 7.029 7.322 990,907 7.1152 -2.88%
2014-07-18 0 13.88 13.78 13.88 13.64 13.90 982,000 13,575,120 13.824 7.270 7.217 7.270 7.144 7.280 1,874,895 7.2405 -0.14%
2014-07-17 0 13.90 13.84 13.90 13.84 13.98 36,000 499,100 13.864 7.280 7.249 7.280 7.249 7.322 68,733 7.2614 -1.00%
2014-07-16 0 14.04 13.98 14.04 13.96 14.10 266,000 3,735,070 14.042 7.354 7.322 7.354 7.312 7.385 507,864 7.3545 0.43%
2014-07-15 0 13.98 13.96 13.98 13.84 14.10 420,000 5,873,480 13.985 7.322 7.312 7.322 7.249 7.385 801,890 7.3245 0.14%
2014-07-14 0 13.96 13.96 14.00 13.58 14.00 128,000 1,763,300 13.776 7.312 7.312 7.333 7.113 7.333 244,386 7.2152 1.60%
2014-07-11 0 13.74 13.70 13.74 13.70 13.86 333,000 4,571,660 13.729 7.196 7.176 7.196 7.176 7.259 635,784 7.1906 -1.72%
2014-07-10 0 13.98 13.92 13.98 13.84 14.10 498,000 6,971,060 13.998 7.322 7.291 7.322 7.249 7.385 950,812 7.3317 0.29%
2014-07-09 0 13.94 13.90 13.98 13.88 14.02 449,000 6,257,930 13.938 7.301 7.280 7.322 7.270 7.343 857,259 7.2999 -0.85%
2014-07-08 0 14.06 14.06 14.10 14.00 14.16 419,000 5,891,380 14.061 7.364 7.364 7.385 7.333 7.416 799,981 7.3644 -0.85%
2014-07-07 0 14.18 14.14 14.18 14.00 14.28 467,540 6,598,620 14.114 7.427 7.406 7.427 7.333 7.479 892,656 7.3921 0.14%
2014-07-04 0 14.16 14.14 14.20 13.92 14.24 1,630,000 23,008,274 14.116 7.416 7.406 7.437 7.291 7.458 3,112,097 7.3932 2.61%
2014-07-03 0 13.80 13.78 13.88 13.64 13.92 854,000 11,793,128 13.809 7.228 7.217 7.270 7.144 7.291 1,630,510 7.2328 0.00%
2014-07-02 0 13.80 13.78 13.80 13.68 13.90 700,681 9,667,567 13.797 7.228 7.217 7.228 7.165 7.280 1,337,784 7.2266 1.47%
2014-06-30 0 13.60 13.58 13.60 13.26 13.62 689,000 9,276,890 13.464 7.123 7.113 7.123 6.945 7.134 1,315,482 7.0521 1.95%
2014-06-27 0 13.34 13.32 13.40 13.14 13.46 491,100 6,560,983 13.360 6.987 6.977 7.018 6.882 7.050 937,639 6.9973 1.06%
2014-06-26 0 13.20 13.14 13.24 13.08 13.58 760,000 10,049,800 13.223 6.914 6.882 6.935 6.851 7.113 1,451,039 6.9259 1.07%
2014-06-25 0 13.06 13.02 13.08 12.86 13.12 231,000 2,995,501 12.968 6.840 6.819 6.851 6.736 6.872 441,040 6.7919 1.40%
2014-06-24 0 12.88 12.84 12.96 12.82 13.08 430,000 5,558,920 12.928 6.746 6.725 6.788 6.715 6.851 820,983 6.7711 0.62%
2014-06-23 0 12.80 12.80 12.86 12.80 13.10 370,000 4,777,640 12.913 6.704 6.704 6.736 6.704 6.861 706,427 6.7631 -2.14%
2014-06-20 0 13.08 13.08 13.12 12.82 13.16 238,000 3,093,441 12.998 6.851 6.851 6.872 6.715 6.893 454,404 6.8077 1.24%
2014-06-19 0 12.92 12.90 12.94 12.90 13.24 624,300 8,148,386 13.052 6.767 6.757 6.777 6.757 6.935 1,191,952 6.8362 -0.92%
2014-06-18 0 13.04 13.04 13.10 12.98 13.46 1,195,300 15,784,974 13.206 6.830 6.830 6.861 6.798 7.050 2,282,141 6.9167 -2.10%
2014-06-17 0 13.32 13.32 13.40 13.30 13.46 642,000 8,587,140 13.376 6.977 6.977 7.018 6.966 7.050 1,225,746 7.0056 -1.04%
2014-06-16 0 13.46 13.44 13.54 13.42 13.86 598,000 8,132,139 13.599 7.050 7.039 7.092 7.029 7.259 1,141,739 7.1226 -3.17%
2014-06-13 0 13.90 13.80 13.90 13.48 14.00 664,000 9,148,580 13.778 7.280 7.228 7.280 7.060 7.333 1,267,750 7.2164 1.76%
2014-06-12 0 13.66 13.60 13.66 13.58 14.02 640,000 8,763,219 13.693 7.155 7.123 7.155 7.113 7.343 1,221,928 7.1716 -2.57%
2014-06-11 0 14.02 14.10 14.12 13.80 14.12 519,300 7,251,306 13.964 7.343 7.385 7.396 7.228 7.396 991,480 7.3136 0.29%
2014-06-10 0 13.98 13.98 14.00 13.60 14.30 1,033,300 14,511,819 14.044 7.322 7.322 7.333 7.123 7.490 1,972,840 7.3558 3.56%
2014-06-09 0 13.50 13.46 13.56 13.32 13.72 395,000 5,340,850 13.521 7.071 7.050 7.102 6.977 7.186 754,158 7.0819 1.66%
2014-06-06 0 13.28 13.28 13.34 13.14 14.06 1,219,000 16,383,990 13.441 6.956 6.956 6.987 6.882 7.364 2,327,390 7.0396 -5.28%
2014-06-05 0 14.02 14.06 14.10 13.78 14.10 222,475 3,113,536 13.995 7.343 7.364 7.385 7.217 7.385 424,763 7.3301 0.69%
2014-06-04 0 14.20 14.20 14.28 14.02 14.48 187,800 2,667,280 14.203 7.293 7.293 7.334 7.201 7.437 365,651 7.2946 -0.98%
2014-06-03 0 14.34 14.30 14.40 13.92 14.58 414,000 5,915,911 14.290 7.365 7.345 7.396 7.149 7.488 806,068 7.3392 0.99%
2014-05-30 0 14.20 14.10 14.28 14.10 14.38 322,600 4,584,762 14.212 7.293 7.242 7.334 7.242 7.386 628,110 7.2993 0.14%
2014-05-29 0 14.18 14.18 14.20 14.06 14.52 227,000 3,233,600 14.245 7.283 7.283 7.293 7.221 7.458 441,974 7.3163 -1.94%
2014-05-28 0 14.46 14.42 14.44 13.74 14.54 1,978,000 27,693,938 14.001 7.427 7.406 7.416 7.057 7.468 3,851,212 7.1910 4.78%
2014-05-27 0 13.80 13.80 13.84 13.80 13.90 1,057,000 14,719,827 13.926 7.088 7.088 7.108 7.088 7.139 2,058,004 7.1525 -0.86%
2014-05-26 0 13.92 13.92 13.96 13.82 14.00 281,000 3,919,040 13.947 7.149 7.149 7.170 7.098 7.190 547,114 7.1631 1.61%
2014-05-23 0 13.70 13.70 13.72 13.66 13.82 264,000 3,631,240 13.755 7.036 7.036 7.047 7.016 7.098 514,014 7.0645 -0.15%
2014-05-22 0 13.72 13.70 13.72 13.50 13.86 516,000 7,017,450 13.600 7.047 7.036 7.047 6.934 7.119 1,004,664 6.9849 1.63%
2014-05-21 0 13.50 13.50 13.58 13.44 13.58 256,000 3,459,420 13.513 6.934 6.934 6.975 6.903 6.975 498,438 6.9405 0.30%
2014-05-20 0 13.46 13.44 13.46 13.42 13.58 558,000 7,548,368 13.528 6.913 6.903 6.913 6.893 6.975 1,086,439 6.9478 -1.03%
2014-05-19 0 13.60 13.58 13.60 13.48 14.00 735,000 9,973,550 13.570 6.985 6.975 6.985 6.923 7.190 1,431,062 6.9693 -2.16%
2014-05-16 0 13.90 13.90 14.04 13.58 14.04 313,000 4,325,100 13.818 7.139 7.139 7.211 6.975 7.211 609,418 7.0971 0.58%
2014-05-15 0 13.82 13.82 13.84 13.48 13.90 583,000 8,012,300 13.743 7.098 7.098 7.108 6.923 7.139 1,135,115 7.0586 1.32%
2014-05-14 0 13.64 13.64 13.66 13.46 13.88 346,600 4,743,426 13.686 7.006 7.006 7.016 6.913 7.129 674,838 7.0290 -0.44%
2014-05-13 0 13.70 13.68 13.70 13.26 13.76 309,000 4,212,820 13.634 7.036 7.026 7.036 6.810 7.067 601,630 7.0023 2.09%
2014-05-12 0 13.42 13.42 13.44 13.20 13.48 331,000 4,419,424 13.352 6.893 6.893 6.903 6.780 6.923 644,465 6.8575 2.13%
2014-05-09 0 13.14 13.10 13.12 13.10 13.52 566,000 7,482,940 13.221 6.749 6.728 6.738 6.728 6.944 1,102,015 6.7902 -1.65%
2014-05-08 0 13.36 13.32 13.44 13.16 13.86 618,000 8,304,470 13.438 6.862 6.841 6.903 6.759 7.119 1,203,260 6.9016 -0.15%
2014-05-07 0 13.38 13.34 13.38 13.20 13.82 380,000 5,068,560 13.338 6.872 6.851 6.872 6.780 7.098 739,869 6.8506 -2.48%
2014-05-05 0 13.72 13.66 13.72 13.44 13.80 251,000 3,425,640 13.648 7.047 7.016 7.047 6.903 7.088 488,703 7.0097 0.15%
2014-05-02 0 13.70 13.70 13.74 13.24 13.94 638,018 8,673,464 13.594 7.036 7.036 7.057 6.800 7.160 1,242,236 6.9821 0.88%
2014-04-30 0 13.58 13.52 13.60 13.52 14.60 1,539,000 21,000,240 13.645 6.975 6.944 6.985 6.944 7.499 2,996,469 7.0083 -2.30%
2014-04-29 0 13.90 13.88 13.90 13.42 14.00 537,000 7,381,680 13.746 7.139 7.129 7.139 6.893 7.190 1,045,551 7.0601 0.14%
2014-04-28 0 13.88 13.86 13.94 13.64 14.12 630,000 8,720,417 13.842 7.129 7.119 7.160 7.006 7.252 1,226,625 7.1093 -2.39%
2014-04-25 0 14.22 14.16 14.24 14.10 14.84 764,198 10,882,194 14.240 7.303 7.273 7.314 7.242 7.622 1,487,911 7.3137 -1.11%
2014-04-24 0 14.38 14.28 14.40 14.28 14.50 1,117,000 16,078,256 14.394 7.386 7.334 7.396 7.334 7.447 2,174,825 7.3929 0.00%
2014-04-23 0 14.38 14.38 14.40 14.24 14.62 641,000 9,220,272 14.384 7.386 7.386 7.396 7.314 7.509 1,248,042 7.3878 -1.10%
2014-04-22 0 14.54 14.54 14.58 14.36 14.72 735,600 10,675,428 14.513 7.468 7.468 7.488 7.375 7.560 1,432,230 7.4537 -1.22%
2014-04-17 0 14.72 14.72 14.78 14.16 14.94 1,225,000 17,993,020 14.688 7.560 7.560 7.591 7.273 7.673 2,385,104 7.5439 3.23%
2014-04-16 0 14.26 14.26 14.32 14.12 14.60 918,805 13,121,462 14.281 7.324 7.324 7.355 7.252 7.499 1,788,935 7.3348 -0.70%
2014-04-15 0 14.36 14.30 14.38 14.04 14.96 1,324,000 19,163,100 14.474 7.375 7.345 7.386 7.211 7.684 2,577,859 7.4337 -2.97%
2014-04-14 0 14.80 14.78 14.90 14.48 15.20 1,312,000 19,407,329 14.792 7.601 7.591 7.653 7.437 7.807 2,554,495 7.5973 -1.33%
2014-04-11 0 15.00 15.00 15.02 14.50 15.26 2,669,000 39,897,530 14.949 7.704 7.704 7.714 7.447 7.838 5,196,605 7.6776 0.54%
2014-04-10 0 14.92 14.80 14.96 14.24 15.08 1,368,740 19,937,116 14.566 7.663 7.601 7.684 7.314 7.745 2,664,969 7.4812 4.19%
2014-04-09 0 14.32 14.30 14.32 14.16 14.48 1,186,000 16,961,700 14.302 7.355 7.345 7.355 7.273 7.437 2,309,170 7.3454 -0.56%
2014-04-08 0 14.40 14.38 14.40 13.38 14.56 1,972,666 27,523,870 13.953 7.396 7.386 7.396 6.872 7.478 3,840,827 7.1661 3.75%
2014-04-07 0 13.88 13.88 13.90 13.80 14.22 2,134,000 29,780,928 13.955 7.129 7.129 7.139 7.088 7.303 4,154,948 7.1676 -3.21%
2014-04-04 0 14.34 14.34 14.40 14.20 14.96 1,373,000 19,750,500 14.385 7.365 7.365 7.396 7.293 7.684 2,673,263 7.3882 -3.11%
2014-04-03 0 14.80 14.74 14.80 14.38 15.10 2,214,000 32,570,085 14.711 7.601 7.571 7.601 7.386 7.755 4,310,710 7.5556 -1.86%
2014-04-02 0 15.08 15.02 15.08 14.80 15.42 4,041,000 60,802,540 15.046 7.745 7.714 7.745 7.601 7.920 7,867,921 7.7279 -3.58%
2014-04-01 0 15.64 15.66 15.68 13.54 15.70 7,988,112 117,697,846 14.734 8.033 8.043 8.053 6.954 8.064 15,553,040 7.5675 15.51%
2014-03-31 0 13.54 13.54 13.60 11.96 13.60 5,113,000 66,927,330 13.090 6.954 6.954 6.985 6.143 6.985 9,955,130 6.7229 14.94%
2014-03-28 0 11.78 11.76 11.80 11.56 12.20 936,112 11,107,488 11.866 6.050 6.040 6.061 5.937 6.266 1,822,632 6.0942 1.55%
2014-03-27 0 11.60 11.60 11.70 11.46 12.24 954,000 11,123,700 11.660 5.958 5.958 6.009 5.886 6.287 1,857,460 5.9887 -3.33%
2014-03-26 0 12.00 12.04 12.10 12.00 12.60 952,000 11,583,790 12.168 6.163 6.184 6.215 6.163 6.471 1,853,566 6.2495 -2.28%
2014-03-25 0 12.28 12.24 12.40 12.00 12.66 311,000 3,850,340 12.381 6.307 6.287 6.369 6.163 6.502 605,524 6.3587 0.49%
2014-03-24 0 12.22 12.20 12.22 12.20 12.88 844,543 10,454,408 12.379 6.276 6.266 6.276 6.266 6.615 1,644,345 6.3578 -4.08%
2014-03-21 0 12.74 12.60 12.62 12.38 12.84 702,000 8,885,560 12.658 6.543 6.471 6.482 6.358 6.595 1,366,810 6.5009 2.25%
2014-03-20 0 12.46 12.48 12.50 12.34 13.02 916,000 11,692,700 12.765 6.400 6.410 6.420 6.338 6.687 1,783,473 6.5561 -3.41%
2014-03-19 0 12.90 12.90 12.94 12.74 13.00 123,000 1,580,760 12.852 6.625 6.625 6.646 6.543 6.677 239,484 6.6007 1.10%
2014-03-18 0 12.76 12.76 12.78 12.50 13.08 900,000 11,550,540 12.834 6.554 6.554 6.564 6.420 6.718 1,752,321 6.5916 1.92%
2014-03-17 0 12.52 12.52 12.64 12.42 12.96 436,000 5,500,980 12.617 6.430 6.430 6.492 6.379 6.656 848,902 6.4801 -1.26%
2014-03-14 0 12.68 12.66 12.68 12.40 12.96 928,000 11,667,980 12.573 6.513 6.502 6.513 6.369 6.656 1,806,838 6.4577 -1.71%
2014-03-13 0 12.90 12.88 12.98 12.80 13.48 1,243,800 16,226,456 13.046 6.625 6.615 6.667 6.574 6.923 2,421,708 6.7004 -3.30%
2014-03-12 0 13.34 13.32 13.34 13.16 13.40 790,300 10,512,078 13.301 6.851 6.841 6.851 6.759 6.882 1,538,732 6.8316 -1.19%
2014-03-11 0 13.50 13.38 13.50 12.84 13.52 1,251,000 16,735,990 13.378 6.934 6.872 6.934 6.595 6.944 2,435,726 6.8710 5.97%
2014-03-10 0 12.74 12.74 12.78 12.74 13.44 1,033,000 13,447,550 13.018 6.543 6.543 6.564 6.543 6.903 2,011,275 6.6861 -4.93%
2014-03-07 0 13.40 13.30 13.38 13.00 13.50 1,996,000 26,711,790 13.383 6.882 6.831 6.872 6.677 6.934 3,886,258 6.8734 3.40%
2014-03-06 0 12.96 12.96 13.00 12.90 13.60 2,004,000 26,427,420 13.187 6.656 6.656 6.677 6.625 6.985 3,901,835 6.7731 -4.14%
2014-03-05 0 13.52 13.48 13.52 13.30 13.60 2,156,000 29,018,000 13.459 6.944 6.923 6.944 6.831 6.985 4,197,782 6.9127 0.45%
2014-03-04 0 13.46 13.46 13.50 12.86 13.70 3,518,000 47,028,130 13.368 6.913 6.913 6.934 6.605 7.036 6,849,628 6.8658 3.38%
2014-03-03 0 13.02 13.00 13.04 12.00 13.46 5,057,188 63,985,499 12.652 6.687 6.677 6.697 6.163 6.913 9,846,463 6.4983 8.14%
2014-02-28 0 12.04 12.02 12.04 11.84 12.08 768,000 9,209,750 11.992 6.184 6.174 6.184 6.081 6.204 1,495,314 6.1591 0.33%
2014-02-27 0 12.00 11.96 12.02 11.84 12.04 902,000 10,783,040 11.955 6.163 6.143 6.174 6.081 6.184 1,756,215 6.1399 -0.33%
2014-02-26 0 12.04 12.02 12.04 11.54 12.10 735,000 8,739,420 11.890 6.184 6.174 6.184 5.927 6.215 1,431,062 6.1069 2.56%
2014-02-25 0 11.74 11.70 11.76 11.56 11.90 808,232 9,558,185 11.826 6.030 6.009 6.040 5.937 6.112 1,573,647 6.0739 -1.34%
2014-02-24 0 11.90 11.88 11.92 11.80 11.94 399,000 4,738,618 11.876 6.112 6.102 6.122 6.061 6.132 776,862 6.0997 0.68%
2014-02-21 0 11.82 11.82 11.86 11.70 12.00 375,000 4,438,265 11.835 6.071 6.071 6.091 6.009 6.163 730,134 6.0787 -1.50%
2014-02-20 0 12.00 12.00 12.02 11.82 12.08 1,178,000 14,128,040 11.993 6.163 6.163 6.174 6.071 6.204 2,293,593 6.1598 -0.17%
2014-02-19 0 12.02 12.02 12.06 11.72 12.06 688,000 8,234,660 11.969 6.174 6.174 6.194 6.019 6.194 1,339,552 6.1473 0.84%
2014-02-18 0 11.92 11.90 11.92 11.60 12.08 593,000 7,076,920 11.934 6.122 6.112 6.122 5.958 6.204 1,154,585 6.1294 0.68%
2014-02-17 0 11.84 11.84 11.88 11.84 12.10 1,266,000 15,182,360 11.992 6.081 6.081 6.102 6.081 6.215 2,464,931 6.1593 0.00%
2014-02-14 0 11.84 11.78 11.84 11.50 11.86 632,000 7,445,125 11.780 6.081 6.050 6.081 5.906 6.091 1,230,519 6.0504 2.42%
2014-02-13 0 11.56 11.54 11.60 11.50 12.00 1,863,000 21,730,860 11.664 5.937 5.927 5.958 5.906 6.163 3,627,304 5.9909 -3.18%
2014-02-12 0 11.94 11.92 11.98 11.72 11.98 553,345 6,539,770 11.819 6.132 6.122 6.153 6.019 6.153 1,077,376 6.0701 1.02%
2014-02-11 0 11.82 11.82 11.84 11.72 11.88 1,275,616 15,065,373 11.810 6.071 6.071 6.081 6.019 6.102 2,483,654 6.0658 -0.17%
2014-02-10 0 11.84 11.84 11.88 11.38 11.88 574,081 6,735,004 11.732 6.081 6.081 6.102 5.845 6.102 1,117,749 6.0255 2.07%
2014-02-07 0 11.60 11.60 11.66 11.26 11.66 497,638 5,746,805 11.548 5.958 5.958 5.989 5.783 5.989 968,913 5.9312 3.39%
2014-02-06 0 11.22 11.16 11.22 11.04 11.30 722,000 8,052,080 11.153 5.763 5.732 5.763 5.670 5.804 1,405,751 5.7280 1.45%
2014-02-05 0 11.06 11.04 11.06 10.98 11.28 322,000 3,590,790 11.152 5.680 5.670 5.680 5.639 5.793 626,941 5.7275 -1.25%
2014-02-04 0 11.20 11.16 11.20 10.80 11.44 772,000 8,619,580 11.165 5.752 5.732 5.752 5.547 5.876 1,503,102 5.7345 -2.27%
2014-01-30 0 11.46 11.44 11.46 11.14 11.52 549,000 6,284,510 11.447 5.886 5.876 5.886 5.722 5.917 1,068,916 5.8793 -0.69%
2014-01-29 0 11.54 11.50 11.54 11.16 11.60 705,000 8,044,030 11.410 5.927 5.906 5.927 5.732 5.958 1,372,651 5.8602 3.04%
2014-01-28 0 11.20 11.14 11.20 10.98 11.24 246,000 2,744,360 11.156 5.752 5.722 5.752 5.639 5.773 478,968 5.7297 0.36%
2014-01-27 0 11.16 11.14 11.20 10.70 11.60 1,066,000 11,856,920 11.123 5.732 5.722 5.752 5.496 5.958 2,075,527 5.7127 -4.62%
2014-01-24 0 11.70 11.66 11.70 11.62 11.84 1,113,000 13,054,320 11.729 6.009 5.989 6.009 5.968 6.081 2,167,037 6.0240 -1.18%
2014-01-23 0 11.84 11.80 11.88 11.48 11.88 1,212,000 14,256,889 11.763 6.081 6.061 6.102 5.896 6.102 2,359,792 6.0416 1.54%
2014-01-22 0 11.66 11.64 11.68 11.64 12.00 925,000 10,914,490 11.799 5.989 5.978 5.999 5.978 6.163 1,800,997 6.0603 -2.83%
2014-01-21 0 12.00 11.98 12.00 11.90 12.18 919,668 11,072,169 12.039 6.163 6.153 6.163 6.112 6.256 1,790,615 6.1834 0.00%
2014-01-20 0 12.00 12.00 12.08 11.84 12.12 2,364,000 28,435,860 12.029 6.163 6.163 6.204 6.081 6.225 4,602,763 6.1780 1.87%
2014-01-17 0 11.78 11.78 11.80 11.78 12.30 2,766,000 33,092,420 11.964 6.050 6.050 6.061 6.050 6.317 5,385,466 6.1448 -1.01%
2014-01-16 0 11.90 11.84 11.90 11.34 11.92 3,580,000 41,948,085 11.717 6.112 6.081 6.112 5.824 6.122 6,970,343 6.0181 3.48%
2014-01-15 0 11.50 11.48 11.50 10.76 11.54 2,337,000 26,289,360 11.249 5.906 5.896 5.906 5.526 5.927 4,550,193 5.7776 6.68%
2014-01-14 0 10.78 10.76 10.80 10.64 10.82 738,000 7,935,380 10.753 5.537 5.526 5.547 5.465 5.557 1,436,903 5.5226 -1.46%
2014-01-13 0 10.94 10.94 10.96 10.50 10.98 1,169,000 12,596,920 10.776 5.619 5.619 5.629 5.393 5.639 2,276,070 5.5345 4.19%
2014-01-10 0 10.50 10.48 10.50 10.42 10.58 496,000 5,196,900 10.478 5.393 5.383 5.393 5.352 5.434 965,724 5.3814 -0.38%
2014-01-09 0 10.54 10.52 10.54 10.52 10.90 559,000 5,969,015 10.678 5.413 5.403 5.413 5.403 5.598 1,088,386 5.4843 -2.41%
2014-01-08 0 10.80 10.80 10.82 10.42 10.90 821,000 8,739,370 10.645 5.547 5.547 5.557 5.352 5.598 1,598,506 5.4672 3.05%
2014-01-07 0 10.48 10.46 10.48 10.38 10.58 442,364 4,632,521 10.472 5.383 5.372 5.383 5.331 5.434 861,293 5.3786 -0.57%
2014-01-06 0 10.54 10.50 10.54 10.42 10.70 580,000 6,083,760 10.489 5.413 5.393 5.413 5.352 5.496 1,129,273 5.3873 -1.86%
2014-01-03 0 10.74 10.76 10.78 10.56 10.90 633,000 6,780,760 10.712 5.516 5.526 5.537 5.424 5.598 1,232,466 5.5018 -1.65%
2014-01-02 0 10.92 10.90 10.92 10.66 10.98 1,210,175 13,124,721 10.845 5.609 5.598 5.609 5.475 5.639 2,356,239 5.5702 2.82%
2013-12-31 0 10.62 10.60 10.62 10.50 10.76 686,000 7,297,700 10.638 5.454 5.444 5.454 5.393 5.526 1,335,658 5.4637 2.12%
2013-12-30 0 10.40 10.38 10.40 9.950 10.50 5,114,000 51,417,350 10.054 5.341 5.331 5.341 5.110 5.393 9,957,077 5.1639 1.36%
2013-12-27 0 10.26 10.22 10.26 10.18 10.32 1,343,000 13,772,360 10.255 5.270 5.249 5.270 5.228 5.300 2,614,852 5.2670 0.98%
2013-12-24 0 10.16 10.14 10.18 10.00 10.32 1,180,000 12,031,500 10.196 5.218 5.208 5.228 5.136 5.300 2,297,487 5.2368 0.59%
2013-12-23 0 10.10 10.10 10.16 10.10 10.36 1,751,000 17,836,470 10.186 5.187 5.187 5.218 5.187 5.321 3,409,238 5.2318 -1.94%
2013-12-20 0 10.30 10.30 10.32 10.10 10.80 3,782,000 38,972,380 10.305 5.290 5.290 5.300 5.187 5.547 7,363,642 5.2925 -5.50%
2013-12-19 0 10.90 10.88 10.90 10.88 11.22 974,000 10,777,460 11.065 5.598 5.588 5.598 5.588 5.763 1,896,401 5.6831 -0.91%
2013-12-18 0 11.00 10.96 11.00 10.94 11.06 310,000 3,410,280 11.001 5.650 5.629 5.650 5.619 5.680 603,577 5.6501 -0.54%
2013-12-17 0 11.06 11.02 11.06 11.04 11.24 2,209,000 24,491,674 11.087 5.680 5.660 5.680 5.670 5.773 4,300,974 5.6944 0.18%
2013-12-16 0 11.04 11.00 11.04 10.90 11.06 1,825,000 20,110,707 11.020 5.670 5.650 5.670 5.598 5.680 3,553,317 5.6597 0.00%
2013-12-13 0 11.04 11.02 11.04 10.82 11.10 1,408,000 15,506,540 11.013 5.670 5.660 5.670 5.557 5.701 2,741,409 5.6564 2.03%
2013-12-12 0 10.82 10.82 10.84 10.72 11.10 899,000 9,743,640 10.838 5.557 5.557 5.567 5.506 5.701 1,750,374 5.5666 -1.10%
2013-12-11 0 10.94 10.92 11.00 10.92 11.14 1,481,000 16,221,900 10.953 5.619 5.609 5.650 5.609 5.722 2,883,541 5.6257 -0.18%
2013-12-10 0 10.96 10.92 10.98 10.92 11.14 1,556,271 17,122,404 11.002 5.629 5.609 5.639 5.609 5.722 3,030,096 5.6508 0.55%
2013-12-09 0 10.90 10.90 10.94 10.88 11.30 2,543,000 27,809,450 10.936 5.598 5.598 5.619 5.588 5.804 4,951,280 5.6166 -2.50%
2013-12-06 0 11.18 11.16 11.18 11.14 11.34 799,000 8,946,530 11.197 5.742 5.732 5.742 5.722 5.824 1,555,672 5.7509 -0.18%
2013-12-05 0 11.20 11.20 11.24 11.20 11.40 1,556,000 17,467,130 11.226 5.752 5.752 5.773 5.752 5.855 3,029,568 5.7656 -1.75%
2013-12-04 0 11.40 11.36 11.40 11.36 11.78 884,000 10,153,280 11.486 5.855 5.835 5.855 5.835 6.050 1,721,169 5.8991 -2.06%
2013-12-03 0 11.64 11.62 11.70 11.16 11.68 1,804,000 20,650,680 11.447 5.978 5.968 6.009 5.732 5.999 3,512,430 5.8793 1.93%
2013-12-02 0 11.42 11.38 11.44 11.20 11.46 1,617,000 18,320,540 11.330 5.865 5.845 5.876 5.752 5.886 3,148,337 5.8191 2.15%
2013-11-29 0 11.18 11.12 11.20 11.06 11.32 941,000 10,483,640 11.141 5.742 5.711 5.752 5.680 5.814 1,832,149 5.7220 -0.36%
2013-11-28 0 11.22 11.18 11.22 11.10 11.28 552,000 6,188,949 11.212 5.763 5.742 5.763 5.701 5.793 1,074,757 5.7585 0.90%
2013-11-27 0 11.12 11.06 11.14 11.00 11.24 2,477,000 27,472,287 11.091 5.711 5.680 5.722 5.650 5.773 4,822,777 5.6964 -0.54%
2013-11-26 0 11.18 11.12 11.22 11.12 11.46 811,000 9,183,520 11.324 5.742 5.711 5.763 5.711 5.886 1,579,036 5.8159 -1.93%
2013-11-25 0 11.40 11.38 11.42 11.32 11.58 2,345,800 26,788,746 11.420 5.855 5.845 5.865 5.814 5.948 4,567,327 5.8653 0.88%
2013-11-22 0 11.30 11.28 11.30 11.20 11.40 1,306,000 14,741,700 11.288 5.804 5.793 5.804 5.752 5.855 2,542,812 5.7974 0.89%
2013-11-21 0 11.20 11.18 11.26 11.06 11.38 1,883,000 21,194,820 11.256 5.752 5.742 5.783 5.680 5.845 3,666,245 5.7811 0.18%
2013-11-20 0 11.18 11.16 11.18 11.10 11.34 2,646,970 29,614,523 11.188 5.742 5.732 5.742 5.701 5.824 5,153,712 5.7463 -0.18%
2013-11-19 0 11.20 11.18 11.20 11.16 11.42 1,073,000 12,072,960 11.252 5.752 5.742 5.752 5.732 5.865 2,089,156 5.7789 -1.41%
2013-11-18 0 11.36 11.36 11.40 11.10 11.44 957,000 10,819,350 11.306 5.835 5.835 5.855 5.701 5.876 1,863,301 5.8065 0.53%
2013-11-15 0 11.30 11.24 11.30 10.80 11.30 1,048,000 11,732,180 11.195 5.804 5.773 5.804 5.547 5.804 2,040,480 5.7497 2.73%
2013-11-14 0 11.00 11.00 11.04 11.00 11.18 874,000 9,686,680 11.083 5.650 5.650 5.670 5.650 5.742 1,701,698 5.6924 -0.54%
2013-11-13 0 11.06 11.04 11.12 11.00 11.12 1,384,000 15,330,080 11.077 5.680 5.670 5.711 5.650 5.711 2,694,680 5.6890 -0.54%
2013-11-12 0 11.12 11.06 11.12 10.80 11.16 1,174,200 12,955,040 11.033 5.711 5.680 5.711 5.547 5.732 2,286,195 5.6666 0.18%
2013-11-11 0 11.10 11.10 11.12 11.06 11.40 974,000 10,834,790 11.124 5.701 5.701 5.711 5.680 5.855 1,896,401 5.7133 -0.89%
2013-11-08 0 11.20 11.18 11.20 11.10 11.36 431,000 4,832,100 11.211 5.752 5.742 5.752 5.701 5.835 839,167 5.7582 -0.36%
2013-11-07 0 11.24 11.22 11.24 11.22 11.70 1,200,000 13,761,020 11.468 5.773 5.763 5.773 5.763 6.009 2,336,428 5.8898 -3.93%
2013-11-06 0 11.70 11.66 11.72 11.62 11.80 661,000 7,728,490 11.692 6.009 5.989 6.019 5.968 6.061 1,286,982 6.0051 0.17%
2013-11-05 0 11.68 11.68 11.70 11.64 12.18 260,000 3,056,500 11.756 5.999 5.999 6.009 5.978 6.256 506,226 6.0378 -1.02%
2013-11-04 0 11.80 11.74 11.80 11.62 11.96 312,200 3,690,480 11.821 6.061 6.030 6.061 5.968 6.143 607,861 6.0713 -1.50%
2013-11-01 0 11.98 11.96 11.98 11.74 12.06 503,000 6,021,240 11.971 6.153 6.143 6.153 6.030 6.194 979,353 6.1482 -0.17%
2013-10-31 0 12.00 12.00 12.02 11.64 12.02 548,000 6,518,740 11.896 6.163 6.163 6.174 5.978 6.174 1,066,969 6.1096 0.67%
2013-10-30 0 11.92 11.88 11.92 11.74 12.00 158,000 1,877,740 11.884 6.122 6.102 6.122 6.030 6.163 307,630 6.1039 -0.67%
2013-10-29 0 12.00 11.98 12.00 11.50 12.02 1,015,000 12,003,280 11.826 6.163 6.153 6.163 5.906 6.174 1,976,229 6.0738 2.39%
2013-10-28 0 11.72 11.72 11.84 11.60 11.84 291,000 3,409,600 11.717 6.019 6.019 6.081 5.958 6.081 566,584 6.0178 -0.17%
2013-10-25 0 11.74 11.70 11.76 11.62 11.92 305,000 3,576,060 11.725 6.030 6.009 6.040 5.968 6.122 593,842 6.0219 -0.51%
2013-10-24 0 11.80 11.80 11.84 11.62 11.92 616,260 7,238,543 11.746 6.061 6.061 6.081 5.968 6.122 1,199,873 6.0328 -1.01%
2013-10-23 0 11.92 11.90 11.92 11.90 12.18 701,000 8,476,186 12.092 6.122 6.112 6.122 6.112 6.256 1,364,863 6.2103 -2.13%
2013-10-22 0 12.18 12.14 12.18 12.10 12.18 432,000 5,246,420 12.145 6.256 6.235 6.256 6.215 6.256 841,114 6.2375 -0.49%
2013-10-21 0 12.24 12.18 12.24 12.10 12.34 818,000 9,954,640 12.170 6.287 6.256 6.287 6.215 6.338 1,592,665 6.2503 -0.33%
2013-10-18 0 12.28 12.18 12.32 12.10 12.50 812,000 9,926,860 12.225 6.307 6.256 6.328 6.215 6.420 1,580,983 6.2789 0.00%
2013-10-17 0 12.28 12.24 12.30 12.16 12.50 636,000 7,886,640 12.400 6.307 6.287 6.317 6.245 6.420 1,238,307 6.3689 0.16%
2013-10-16 0 12.26 12.20 12.28 12.16 12.40 366,000 4,505,890 12.311 6.297 6.266 6.307 6.245 6.369 712,611 6.3231 0.16%
2013-10-15 0 12.24 12.22 12.34 12.18 12.42 636,000 7,836,380 12.321 6.287 6.276 6.338 6.256 6.379 1,238,307 6.3283 -0.81%
2013-10-11 0 12.48 12.38 12.48 12.12 12.48 1,412,000 17,381,190 12.310 6.338 6.287 6.338 6.155 6.338 2,780,297 6.2516 3.31%
2013-10-10 0 12.08 12.00 12.08 11.94 12.24 863,000 10,395,980 12.046 6.135 6.094 6.135 6.064 6.216 1,699,289 6.1178 -1.79%
2013-10-09 0 12.30 12.28 12.30 12.10 12.44 535,000 6,561,020 12.264 6.247 6.237 6.247 6.145 6.318 1,053,441 6.2282 0.99%
2013-10-08 0 12.18 12.12 12.20 11.98 12.20 1,562,000 18,900,840 12.100 6.186 6.155 6.196 6.084 6.196 3,075,654 6.1453 0.33%
2013-10-07 0 12.14 12.04 12.14 11.68 12.14 1,139,000 13,716,200 12.042 6.165 6.115 6.165 5.932 6.165 2,242,747 6.1158 2.02%
2013-10-04 0 11.90 11.86 11.90 11.74 11.94 819,000 9,695,520 11.838 6.044 6.023 6.044 5.962 6.064 1,612,651 6.0122 0.00%
2013-10-03 0 11.90 11.88 11.90 11.40 12.00 2,156,100 25,409,592 11.785 6.044 6.033 6.044 5.790 6.094 4,245,466 5.9851 4.39%
2013-10-02 0 11.40 11.38 11.46 11.22 11.48 719,000 8,208,120 11.416 5.790 5.779 5.820 5.698 5.830 1,415,746 5.7977 1.24%
2013-09-30 0 11.26 11.20 11.32 11.10 11.30 1,316,000 14,824,370 11.265 5.718 5.688 5.749 5.637 5.739 2,591,268 5.7209 0.54%
2013-09-27 0 11.20 11.20 11.22 11.10 11.30 870,000 9,704,700 11.155 5.688 5.688 5.698 5.637 5.739 1,713,072 5.6651 1.82%
2013-09-26 0 11.00 11.00 11.02 10.84 11.16 2,535,000 27,800,090 10.967 5.586 5.586 5.597 5.505 5.668 4,991,539 5.5694 -1.08%
2013-09-25 0 11.12 11.12 11.18 10.80 11.44 891,000 9,937,790 11.154 5.647 5.647 5.678 5.485 5.810 1,754,423 5.6644 -1.24%
2013-09-24 0 11.26 11.24 11.26 11.22 11.38 747,100 8,440,904 11.298 5.718 5.708 5.718 5.698 5.779 1,471,076 5.7379 -1.05%
2013-09-23 0 11.38 11.28 11.38 11.16 11.50 545,000 6,155,080 11.294 5.779 5.729 5.779 5.668 5.840 1,073,132 5.7356 0.71%
2013-09-19 0 11.30 11.30 11.38 11.30 11.46 718,500 8,168,990 11.370 5.739 5.739 5.779 5.739 5.820 1,414,762 5.7741 0.36%
2013-09-18 0 11.26 11.26 11.28 11.24 11.34 465,000 5,245,022 11.280 5.718 5.718 5.729 5.708 5.759 915,608 5.7285 0.00%
2013-09-17 0 11.26 11.24 11.28 11.12 11.28 1,056,000 11,831,220 11.204 5.718 5.708 5.729 5.647 5.729 2,079,316 5.6900 1.81%
2013-09-16 0 11.06 11.06 11.08 11.00 11.38 1,621,000 17,976,290 11.090 5.617 5.617 5.627 5.586 5.779 3,191,828 5.6320 -0.72%
2013-09-13 0 11.14 11.14 11.18 11.00 11.46 2,173,000 24,191,440 11.133 5.658 5.658 5.678 5.586 5.820 4,278,743 5.6539 -2.11%
2013-09-12 0 11.38 11.38 11.48 11.36 11.90 2,352,000 26,928,630 11.449 5.779 5.779 5.830 5.769 6.044 4,631,203 5.8146 -4.53%
2013-09-11 0 11.92 11.88 11.92 11.80 11.96 1,064,000 12,632,200 11.872 6.054 6.033 6.054 5.993 6.074 2,095,068 6.0295 1.02%
2013-09-10 0 11.80 11.80 11.84 11.56 11.84 868,000 10,154,100 11.698 5.993 5.993 6.013 5.871 6.013 1,709,134 5.9411 0.85%
2013-09-09 0 11.70 11.68 11.70 11.50 11.82 474,000 5,529,380 11.665 5.942 5.932 5.942 5.840 6.003 933,329 5.9244 -0.17%
2013-09-06 0 11.72 11.72 11.78 11.66 11.90 581,000 6,846,830 11.785 5.952 5.952 5.983 5.922 6.044 1,144,017 5.9849 -1.01%
2013-09-05 0 11.84 11.82 11.88 11.72 11.92 832,000 9,839,500 11.826 6.013 6.003 6.033 5.952 6.054 1,638,249 6.0061 1.20%
2013-09-04 0 11.70 11.68 11.70 11.62 11.82 908,000 10,653,227 11.733 5.942 5.932 5.942 5.901 6.003 1,787,896 5.9585 0.52%
2013-09-03 0 11.64 11.58 11.66 11.48 11.90 1,526,750 17,915,389 11.734 5.911 5.881 5.922 5.830 6.044 3,006,245 5.9594 0.00%
2013-09-02 0 11.64 11.64 11.66 11.56 12.08 755,000 8,828,860 11.694 5.911 5.911 5.922 5.871 6.135 1,486,632 5.9388 -3.16%
2013-08-30 0 12.02 11.96 12.04 11.10 12.30 1,633,000 19,370,090 11.862 6.104 6.074 6.115 5.637 6.247 3,215,457 6.0241 4.16%
2013-08-29 0 11.54 11.60 11.62 11.30 11.70 784,000 8,970,040 11.441 5.861 5.891 5.901 5.739 5.942 1,543,734 5.8106 -1.03%
2013-08-28 0 11.66 11.64 11.66 11.62 11.86 649,300 7,582,362 11.678 5.922 5.911 5.922 5.901 6.023 1,278,503 5.9307 -3.00%
2013-08-27 0 12.02 11.94 12.02 11.90 12.14 257,000 3,089,200 12.020 6.104 6.064 6.104 6.044 6.165 506,046 6.1046 0.67%
2013-08-26 0 11.94 11.92 12.04 11.86 12.08 935,000 11,170,326 11.947 6.064 6.054 6.115 6.023 6.135 1,841,061 6.0673 1.19%
2013-08-23 0 11.80 11.80 11.96 11.74 12.06 406,000 4,801,520 11.826 5.993 5.993 6.074 5.962 6.125 799,434 6.0062 -2.16%
2013-08-22 0 12.06 12.04 12.06 11.84 12.06 446,000 5,331,380 11.954 6.125 6.115 6.125 6.013 6.125 878,196 6.0708 0.84%
2013-08-21 0 11.96 11.80 11.98 11.80 12.12 401,000 4,773,700 11.905 6.074 5.993 6.084 5.993 6.155 789,589 6.0458 -1.97%
2013-08-20 0 12.20 12.18 12.20 12.18 12.32 259,000 3,162,740 12.211 6.196 6.186 6.196 6.186 6.257 509,984 6.2016 -0.97%
2013-08-19 0 12.32 12.22 12.32 12.18 12.56 611,000 7,490,840 12.260 6.257 6.206 6.257 6.186 6.379 1,203,089 6.2263 -0.65%
2013-08-16 0 12.40 12.40 12.44 12.32 12.70 309,275 3,848,572 12.444 6.297 6.297 6.318 6.257 6.450 608,978 6.3197 -2.52%
2013-08-15 0 12.72 12.70 12.74 12.58 13.00 246,588 3,159,856 12.814 6.460 6.450 6.470 6.389 6.602 485,544 6.5079 -1.70%
2013-08-13 0 12.94 12.82 12.94 12.78 12.98 208,000 2,677,940 12.875 6.572 6.511 6.572 6.490 6.592 409,562 6.5385 1.41%
2013-08-12 0 12.76 12.74 12.88 12.56 12.90 505,000 6,439,020 12.751 6.480 6.470 6.541 6.379 6.551 994,370 6.4755 0.79%
2013-08-09 0 12.66 12.58 12.68 12.44 12.66 91,000 1,141,880 12.548 6.430 6.389 6.440 6.318 6.430 179,183 6.3727 1.77%
2013-08-08 0 12.44 12.44 12.46 12.38 12.58 205,000 2,548,020 12.429 6.318 6.318 6.328 6.287 6.389 403,655 6.3124 0.32%
2013-08-07 0 12.40 12.46 12.50 12.38 12.80 205,000 2,581,520 12.593 6.297 6.328 6.348 6.287 6.501 403,655 6.3954 -3.88%
2013-08-06 0 12.90 12.88 12.92 12.80 13.00 179,000 2,310,720 12.909 6.551 6.541 6.562 6.501 6.602 352,460 6.5560 -0.62%
2013-08-05 0 12.98 12.96 13.00 12.92 13.02 111,000 1,440,200 12.975 6.592 6.582 6.602 6.562 6.612 218,564 6.5894 0.62%
2013-08-02 0 12.90 12.84 12.86 12.62 13.00 818,000 10,522,000 12.863 6.551 6.521 6.531 6.409 6.602 1,610,682 6.5326 2.54%
2013-08-01 0 12.58 12.56 12.70 12.54 12.76 277,000 3,500,300 12.637 6.389 6.379 6.450 6.369 6.480 545,427 6.4175 -0.94%
2013-07-31 0 12.70 12.68 12.70 12.60 12.88 157,000 1,993,560 12.698 6.450 6.440 6.450 6.399 6.541 309,141 6.4487 -1.55%
2013-07-30 0 12.90 12.90 12.98 12.90 13.18 590,000 7,660,320 12.984 6.551 6.551 6.592 6.551 6.694 1,161,739 6.5938 0.16%
2013-07-29 0 12.88 12.88 13.00 12.80 13.00 356,000 4,642,861 13.042 6.541 6.541 6.602 6.501 6.602 700,981 6.6234 0.00%
2013-07-26 0 12.88 12.88 13.00 12.60 13.30 278,000 3,630,780 13.060 6.541 6.541 6.602 6.399 6.755 547,396 6.6328 -0.92%
2013-07-25 0 13.00 13.00 13.08 12.90 13.06 728,000 9,453,370 12.985 6.602 6.602 6.643 6.551 6.633 1,433,468 6.5948 -0.31%
2013-07-24 0 13.04 13.02 13.10 12.84 13.24 346,000 4,536,780 13.112 6.622 6.612 6.653 6.521 6.724 681,291 6.6591 0.46%
2013-07-23 0 12.98 13.00 13.06 12.70 13.06 279,000 3,610,870 12.942 6.592 6.602 6.633 6.450 6.633 549,365 6.5728 1.25%
2013-07-22 0 12.82 12.80 12.82 12.26 12.82 585,193 7,476,067 12.775 6.511 6.501 6.511 6.226 6.511 1,152,274 6.4881 4.40%
2013-07-19 0 12.28 12.26 12.38 12.14 12.78 1,914,000 23,487,730 12.272 6.237 6.226 6.287 6.165 6.490 3,768,759 6.2322 -3.91%
2013-07-18 0 12.78 12.76 12.80 12.60 13.00 390,000 4,991,365 12.798 6.490 6.480 6.501 6.399 6.602 767,929 6.4998 -3.18%
2013-07-17 0 13.20 13.20 13.22 13.14 13.36 163,000 2,157,460 13.236 6.704 6.704 6.714 6.673 6.785 320,955 6.7220 -0.75%
2013-07-16 0 13.30 13.24 13.30 12.96 13.54 521,000 6,920,711 13.284 6.755 6.724 6.755 6.582 6.876 1,025,874 6.7462 2.31%
2013-07-15 0 13.00 12.98 13.12 12.96 13.22 195,000 2,551,820 13.086 6.602 6.592 6.663 6.582 6.714 383,965 6.6460 -1.37%
2013-07-12 0 13.18 13.16 13.20 12.90 13.20 800,000 10,437,621 13.047 6.694 6.683 6.704 6.551 6.704 1,575,239 6.6261 1.07%
2013-07-11 0 13.04 12.96 13.08 12.82 13.10 863,238 11,196,913 12.971 6.622 6.582 6.643 6.511 6.653 1,699,758 6.5874 1.24%
2013-07-10 0 12.88 12.78 12.88 12.62 12.88 335,000 4,271,380 12.750 6.541 6.490 6.541 6.409 6.541 659,631 6.4754 2.22%
2013-07-09 0 12.60 12.58 12.70 12.58 12.76 221,000 2,806,730 12.700 6.399 6.389 6.450 6.389 6.480 435,160 6.4499 -1.41%
2013-07-08 0 12.78 12.76 12.88 12.60 12.82 610,000 7,760,430 12.722 6.490 6.480 6.541 6.399 6.511 1,201,120 6.4610 -1.54%
2013-07-05 0 12.98 12.96 13.00 12.88 13.12 502,001 6,502,527 12.953 6.592 6.582 6.602 6.541 6.663 988,464 6.5784 0.46%
2013-07-04 0 12.92 12.92 12.98 12.60 13.04 1,096,000 14,004,103 12.778 6.562 6.562 6.592 6.399 6.622 2,158,078 6.4892 1.57%
2013-07-03 0 12.72 12.64 12.74 12.24 12.74 1,185,800 14,794,678 12.477 6.460 6.419 6.470 6.216 6.470 2,334,898 6.3363 -0.16%
2013-07-02 0 12.74 12.62 12.74 12.42 12.84 626,000 7,927,440 12.664 6.470 6.409 6.470 6.308 6.521 1,232,625 6.4313 3.24%
2013-06-28 0 12.34 12.30 12.44 12.22 12.60 625,641 7,786,289 12.445 6.267 6.247 6.318 6.206 6.399 1,231,918 6.3205 -0.64%
2013-06-27 0 12.42 12.42 12.46 12.32 12.48 1,085,000 13,469,990 12.415 6.308 6.308 6.328 6.257 6.338 2,136,418 6.3049 0.81%
2013-06-26 0 12.32 12.32 12.38 12.08 12.46 837,752 10,302,751 12.298 6.257 6.257 6.287 6.135 6.328 1,649,575 6.2457 0.00%
2013-06-25 0 12.32 12.18 12.32 11.72 12.32 1,303,552 15,684,039 12.032 6.257 6.186 6.257 5.952 6.257 2,566,758 6.1104 2.67%
2013-06-24 0 12.00 11.96 12.00 11.78 12.56 1,063,000 12,910,330 12.145 6.094 6.074 6.094 5.983 6.379 2,093,099 6.1680 -0.17%
2013-06-21 0 12.02 11.98 12.06 11.94 12.90 546,813 6,689,864 12.234 6.104 6.084 6.125 6.064 6.551 1,076,702 6.2133 -6.82%
2013-06-20 0 12.90 12.78 12.90 12.52 13.10 707,000 9,044,300 12.793 6.551 6.490 6.551 6.358 6.653 1,392,118 6.4968 -0.77%
2013-06-19 0 13.00 13.00 13.02 12.84 13.10 778,000 10,106,840 12.991 6.602 6.602 6.612 6.521 6.653 1,531,920 6.5975 1.25%
2013-06-18 0 12.84 12.76 12.86 12.18 12.86 1,558,000 19,603,140 12.582 6.521 6.480 6.531 6.186 6.531 3,067,778 6.3900 3.38%
2013-06-17 0 12.42 12.50 12.52 11.54 12.52 1,623,000 19,657,709 12.112 6.308 6.348 6.358 5.861 6.358 3,195,766 6.1512 7.81%
2013-06-14 0 11.52 11.50 11.60 11.50 12.18 675,000 7,923,420 11.738 5.851 5.840 5.891 5.840 6.186 1,329,108 5.9615 -3.68%
2013-06-13 0 11.96 11.92 12.00 11.92 12.26 721,000 8,677,390 12.035 6.074 6.054 6.094 6.054 6.226 1,419,684 6.1122 -4.17%
2013-06-11 0 12.48 12.46 12.50 12.42 12.68 1,122,000 14,050,910 12.523 6.338 6.328 6.348 6.308 6.440 2,209,273 6.3600 -1.42%
2013-06-10 0 12.66 12.60 12.66 12.26 12.84 1,823,000 22,889,740 12.556 6.430 6.399 6.430 6.226 6.521 3,589,576 6.3767 3.26%
2013-06-07 0 12.26 12.20 12.26 11.80 12.40 656,000 7,971,632 12.152 6.226 6.196 6.226 5.993 6.297 1,291,696 6.1714 0.82%
2013-06-06 0 12.16 12.10 12.18 10.82 12.86 8,407,000 99,151,840 11.794 6.176 6.145 6.186 5.495 6.531 16,553,794 5.9897 -4.70%
2013-06-05 0 12.76 12.72 12.76 12.64 13.40 2,241,766 29,072,800 12.969 6.480 6.460 6.480 6.419 6.805 4,414,147 6.5863 -4.20%
2013-06-04 0 13.32 13.32 13.40 12.80 13.86 1,467,940 19,416,731 13.227 6.765 6.765 6.805 6.501 7.039 2,890,446 6.7176 -3.18%
2013-06-03 0 14.02 14.02 14.04 13.82 15.00 1,443,000 20,452,630 14.174 6.987 6.987 6.997 6.887 7.475 2,895,594 7.0634 -6.03%
2013-05-31 0 14.92 14.90 14.96 14.90 15.08 790,000 11,815,320 14.956 7.435 7.425 7.455 7.425 7.515 1,585,252 7.4533 -0.53%
2013-05-30 0 15.00 15.00 15.10 14.90 15.26 559,000 8,391,550 15.012 7.475 7.475 7.525 7.425 7.605 1,121,716 7.4810 0.00%
2013-05-29 0 15.00 14.94 15.06 14.90 15.08 794,000 11,911,984 15.003 7.475 7.445 7.505 7.425 7.515 1,593,279 7.4764 -0.40%
2013-05-28 0 15.06 15.02 15.08 14.60 15.38 1,665,000 24,919,618 14.967 7.505 7.485 7.515 7.276 7.665 3,341,070 7.4586 2.17%
2013-05-27 0 14.74 14.72 14.74 14.56 14.74 322,000 4,722,660 14.667 7.346 7.336 7.346 7.256 7.346 646,141 7.3090 1.38%
2013-05-24 0 14.54 14.52 14.54 14.42 14.66 457,000 6,626,205 14.499 7.246 7.236 7.246 7.186 7.306 917,038 7.2257 0.83%
2013-05-23 0 14.42 14.40 14.46 14.20 14.68 854,000 12,340,470 14.450 7.186 7.176 7.206 7.076 7.316 1,713,678 7.2012 -1.50%
2013-05-22 0 14.64 14.60 14.66 14.36 14.70 262,000 3,808,470 14.536 7.296 7.276 7.306 7.156 7.326 525,742 7.2440 0.83%
2013-05-21 0 14.52 14.42 14.54 14.22 14.80 567,000 8,214,590 14.488 7.236 7.186 7.246 7.086 7.375 1,137,770 7.2199 -1.09%
2013-05-20 0 14.68 14.64 14.70 14.20 14.82 1,086,000 15,766,830 14.518 7.316 7.296 7.326 7.076 7.385 2,179,220 7.2351 3.38%
2013-05-16 0 14.20 14.18 14.22 14.12 14.40 341,000 4,868,950 14.278 7.076 7.067 7.086 7.037 7.176 684,267 7.1156 -1.80%
2013-05-15 0 14.46 14.44 14.48 14.20 14.46 201,000 2,887,820 14.367 7.206 7.196 7.216 7.076 7.206 403,336 7.1598 1.40%
2013-05-14 0 14.26 14.20 14.26 14.14 14.36 676,000 9,627,470 14.242 7.106 7.076 7.106 7.047 7.156 1,356,494 7.0973 1.28%
2013-05-13 0 14.08 14.02 14.10 14.00 14.38 692,000 9,763,430 14.109 7.017 6.987 7.027 6.977 7.166 1,388,601 7.0311 -0.85%
2013-05-10 0 14.20 14.10 14.20 13.98 14.20 285,000 4,006,260 14.057 7.076 7.027 7.076 6.967 7.076 571,895 7.0052 0.14%
2013-05-09 0 14.18 14.10 14.20 13.88 14.20 1,154,000 16,280,750 14.108 7.067 7.027 7.076 6.917 7.076 2,315,672 7.0307 0.71%
2013-05-08 0 14.08 14.02 14.08 13.90 14.18 610,000 8,557,940 14.029 7.017 6.987 7.017 6.927 7.067 1,224,056 6.9915 -1.26%
2013-05-07 0 14.26 14.24 14.26 14.02 14.36 799,000 11,307,600 14.152 7.106 7.096 7.106 6.987 7.156 1,603,312 7.0527 1.13%
2013-05-06 0 14.10 14.10 14.12 13.98 14.14 297,000 4,176,040 14.061 7.027 7.027 7.037 6.967 7.047 595,975 7.0071 0.86%
2013-05-03 0 13.98 13.92 13.98 13.84 14.06 635,000 8,832,770 13.910 6.967 6.937 6.967 6.897 7.007 1,274,222 6.9319 1.01%
2013-05-02 0 13.84 13.78 13.86 13.58 13.90 704,000 9,702,450 13.782 6.897 6.867 6.907 6.768 6.927 1,412,681 6.8681 0.29%
2013-04-30 0 13.80 13.76 13.80 13.52 13.94 666,000 9,212,070 13.832 6.877 6.857 6.877 6.738 6.947 1,336,428 6.8931 2.07%
2013-04-29 0 13.52 13.50 13.62 13.50 14.24 1,461,000 20,136,280 13.783 6.738 6.728 6.787 6.728 7.096 2,931,713 6.8684 -4.52%
2013-04-26 0 14.16 14.14 14.18 14.00 14.42 799,000 11,347,460 14.202 7.057 7.047 7.067 6.977 7.186 1,603,312 7.0775 -2.07%
2013-04-25 0 14.46 14.40 14.48 14.26 14.66 554,500 8,022,700 14.468 7.206 7.176 7.216 7.106 7.306 1,112,687 7.2102 0.42%
2013-04-24 0 14.40 14.32 14.44 14.30 14.72 579,000 8,373,740 14.462 7.176 7.136 7.196 7.126 7.336 1,161,849 7.2073 -0.69%
2013-04-23 0 14.50 14.40 14.56 14.32 14.66 444,000 6,420,330 14.460 7.226 7.176 7.256 7.136 7.306 890,952 7.2061 -1.09%
2013-04-22 0 14.66 14.56 14.66 14.32 14.66 773,000 11,211,760 14.504 7.306 7.256 7.306 7.136 7.306 1,551,139 7.2281 0.41%
2013-04-19 0 14.60 14.54 14.60 14.44 14.78 1,163,000 17,041,020 14.653 7.276 7.246 7.276 7.196 7.366 2,333,732 7.3020 -1.22%
2013-04-18 0 14.78 14.72 14.78 14.30 14.80 778,000 11,446,420 14.713 7.366 7.336 7.366 7.126 7.375 1,561,173 7.3319 2.35%
2013-04-17 0 14.44 14.40 14.44 14.40 14.80 696,000 10,158,450 14.596 7.196 7.176 7.196 7.176 7.375 1,396,627 7.2736 -1.50%
2013-04-16 0 14.66 14.64 14.76 14.50 14.98 1,610,000 23,759,156 14.757 7.306 7.296 7.356 7.226 7.465 3,230,704 7.3542 -0.81%
2013-04-15 0 14.78 14.74 14.86 14.20 14.84 2,218,000 32,219,520 14.526 7.366 7.346 7.405 7.076 7.395 4,450,746 7.2391 3.36%
2013-04-12 0 14.30 14.10 14.30 14.06 14.70 4,713,000 67,368,072 14.294 7.126 7.027 7.126 7.007 7.326 9,457,334 7.1234 -1.24%
2013-04-11 0 14.48 14.46 14.54 14.42 15.16 1,419,000 21,045,520 14.831 7.216 7.206 7.246 7.186 7.555 2,847,434 7.3910 -2.56%
2013-04-10 0 14.86 14.82 14.90 14.82 15.82 2,577,658 38,748,896 15.033 7.405 7.385 7.425 7.385 7.884 5,172,453 7.4914 -5.47%
2013-04-09 0 15.72 15.68 15.70 15.24 15.78 3,349,000 52,241,900 15.599 7.834 7.814 7.824 7.595 7.864 6,720,266 7.7738 2.21%
2013-04-08 0 15.38 15.34 15.38 14.70 15.40 5,331,043 80,721,551 15.142 7.665 7.645 7.665 7.326 7.674 10,697,529 7.5458 3.36%
2013-04-05 0 14.88 14.82 14.84 14.62 15.20 6,723,000 100,676,569 14.975 7.415 7.385 7.395 7.286 7.575 13,490,698 7.4627 0.40%
2013-04-03 0 14.82 14.74 14.82 14.10 14.96 1,574,000 23,209,620 14.746 7.385 7.346 7.385 7.027 7.455 3,158,465 7.3484 5.26%
2013-04-02 0 14.08 14.14 14.18 13.80 14.38 860,800 12,125,898 14.087 7.017 7.047 7.067 6.877 7.166 1,727,323 7.0201 1.00%
2013-03-28 0 13.94 13.90 13.96 13.72 14.02 1,176,000 16,355,730 13.908 6.947 6.927 6.957 6.837 6.987 2,359,819 6.9309 0.58%
2013-03-27 0 13.86 13.86 13.96 13.36 14.04 1,134,000 15,786,360 13.921 6.907 6.907 6.957 6.658 6.997 2,275,539 6.9374 3.74%
2013-03-26 0 13.36 13.22 13.36 13.10 13.64 738,000 9,762,520 13.228 6.658 6.588 6.658 6.528 6.797 1,480,907 6.5923 -1.62%
2013-03-25 0 13.58 13.54 13.58 13.20 14.00 118,000 1,618,540 13.716 6.768 6.748 6.768 6.578 6.977 236,785 6.8355 -3.00%
2013-03-22 0 14.00 13.98 14.00 13.70 14.00 378,012 5,240,304 13.863 6.977 6.967 6.977 6.827 6.977 758,537 6.9084 2.19%
2013-03-21 0 13.70 13.70 13.72 13.66 13.90 346,000 4,778,200 13.810 6.827 6.827 6.837 6.807 6.927 694,300 6.8820 0.29%
2013-03-20 0 13.66 13.66 13.68 13.50 13.76 1,094,000 14,984,140 13.697 6.807 6.807 6.817 6.728 6.857 2,195,273 6.8256 -0.29%
2013-03-19 0 13.70 13.64 13.66 13.44 13.82 509,000 6,986,640 13.726 6.827 6.797 6.807 6.698 6.887 1,021,384 6.8404 3.16%
2013-03-18 0 13.28 13.20 13.28 13.10 13.52 128,909 1,702,984 13.211 6.618 6.578 6.618 6.528 6.738 258,675 6.5835 -1.78%
2013-03-15 0 13.52 13.40 13.50 13.40 14.14 1,710,500 23,405,461 13.683 6.738 6.678 6.728 6.678 7.047 3,432,372 6.8190 -0.73%
2013-03-14 0 13.62 13.50 13.62 12.80 13.74 839,300 11,079,886 13.201 6.787 6.728 6.787 6.379 6.847 1,684,180 6.5788 4.13%
2013-03-13 0 13.08 13.08 13.20 12.94 14.00 743,000 9,873,120 13.288 6.518 6.518 6.578 6.449 6.977 1,490,940 6.6221 -6.30%
2013-03-12 0 13.96 13.94 13.98 13.90 14.26 964,000 13,585,790 14.093 6.957 6.947 6.967 6.927 7.106 1,934,409 7.0232 -1.13%
2013-03-11 0 14.12 14.04 14.12 13.90 14.16 292,000 4,107,690 14.067 7.037 6.997 7.037 6.927 7.057 585,941 7.0104 1.15%
2013-03-08 0 13.96 13.94 13.96 13.84 14.02 384,500 5,376,340 13.983 6.957 6.947 6.957 6.897 6.987 771,556 6.9682 1.16%
2013-03-07 0 13.80 13.78 13.80 13.72 14.00 326,000 4,505,553 13.821 6.877 6.867 6.877 6.837 6.977 654,167 6.8875 -1.29%
2013-03-06 0 13.98 13.92 14.00 13.82 14.00 653,000 9,082,040 13.908 6.967 6.937 6.977 6.887 6.977 1,310,341 6.9310 1.16%
2013-03-05 0 13.82 13.82 13.88 13.64 13.94 481,000 6,658,360 13.843 6.887 6.887 6.917 6.797 6.947 965,198 6.8984 0.88%
2013-03-04 0 13.70 13.60 13.70 13.40 13.70 512,000 6,963,080 13.600 6.827 6.777 6.827 6.678 6.827 1,027,404 6.7774 1.63%
2013-03-01 0 13.48 13.48 13.50 13.12 13.80 1,007,475 13,607,783 13.507 6.718 6.718 6.728 6.538 6.877 2,021,648 6.7310 1.97%
2013-02-28 0 13.22 13.22 13.28 13.02 13.30 616,610 8,128,125 13.182 6.588 6.588 6.618 6.488 6.628 1,237,320 6.5691 1.38%
2013-02-27 0 13.04 13.04 13.14 12.96 13.40 554,700 7,256,290 13.082 6.498 6.498 6.548 6.459 6.678 1,113,088 6.5191 0.31%
2013-02-26 0 13.00 12.90 13.00 12.90 13.56 872,636 11,541,652 13.226 6.478 6.429 6.478 6.429 6.758 1,751,074 6.5912 -4.13%
2013-02-25 0 13.56 13.56 13.60 13.54 13.94 321,000 4,400,290 13.708 6.758 6.758 6.777 6.748 6.947 644,134 6.8313 -0.73%
2013-02-22 0 13.66 13.60 13.62 13.32 14.26 1,004,000 13,778,250 13.723 6.807 6.777 6.787 6.638 7.106 2,014,675 6.8389 -4.34%
2013-02-21 0 14.28 14.22 14.30 14.10 14.60 1,131,107 16,174,562 14.300 7.116 7.086 7.126 7.027 7.276 2,269,734 7.1262 -2.86%
2013-02-20 0 14.70 14.70 14.72 14.60 15.04 2,046,700 30,106,520 14.710 7.326 7.326 7.336 7.276 7.495 4,107,007 7.3305 0.00%
2013-02-19 0 14.70 14.64 14.70 14.66 14.72 1,399,000 20,564,360 14.699 7.326 7.296 7.326 7.306 7.336 2,807,301 7.3253 -0.54%
2013-02-18 0 14.78 14.68 14.78 14.60 14.78 255,000 3,755,680 14.728 7.366 7.316 7.366 7.276 7.366 511,695 7.3397 -0.67%
2013-02-15 0 14.88 14.72 14.90 14.60 14.90 1,142,000 16,790,150 14.702 7.415 7.336 7.425 7.276 7.425 2,291,593 7.3268 1.78%
2013-02-14 0 14.62 14.62 14.66 14.38 14.78 679,000 9,916,660 14.605 7.286 7.286 7.306 7.166 7.366 1,362,514 7.2782 0.41%
2013-02-08 0 14.56 14.50 14.58 14.46 14.70 1,577,000 22,905,120 14.525 7.256 7.226 7.266 7.206 7.326 3,164,485 7.2382 0.55%
2013-02-07 0 14.48 14.44 14.50 14.38 14.58 811,000 11,753,060 14.492 7.216 7.196 7.226 7.166 7.266 1,627,392 7.2220 -0.14%
2013-02-06 0 14.50 14.44 14.50 14.10 14.50 490,190 6,977,367 14.234 7.226 7.196 7.226 7.027 7.226 983,639 7.0934 2.11%
2013-02-05 0 14.20 14.20 14.28 14.10 14.40 1,125,000 15,951,080 14.179 7.076 7.076 7.116 7.027 7.176 2,257,480 7.0659 -2.20%
2013-02-04 0 14.52 14.50 14.52 14.20 14.56 3,052,750 44,238,345 14.491 7.236 7.226 7.236 7.076 7.256 6,125,796 7.2216 1.26%
2013-02-01 0 14.34 14.32 14.38 14.14 14.80 680,000 9,731,910 14.312 7.146 7.136 7.166 7.047 7.375 1,364,521 7.1321 1.13%
2013-01-31 0 14.18 14.08 14.16 13.92 14.36 1,493,000 21,149,725 14.166 7.067 7.017 7.057 6.937 7.156 2,995,926 7.0595 1.29%
2013-01-30 0 14.00 13.98 14.02 13.86 14.02 1,020,000 14,252,660 13.973 6.977 6.967 6.987 6.907 6.987 2,046,781 6.9634 1.74%
2013-01-29 0 13.76 13.76 13.84 13.60 14.00 480,000 6,582,820 13.714 6.857 6.857 6.897 6.777 6.977 963,191 6.8344 -1.01%
2013-01-28 0 13.90 13.90 14.00 13.80 14.24 505,000 7,039,090 13.939 6.927 6.927 6.977 6.877 7.096 1,013,357 6.9463 -0.57%
2013-01-25 0 13.98 13.90 13.98 13.58 13.98 1,435,000 19,595,360 13.655 6.967 6.927 6.967 6.768 6.967 2,879,541 6.8050 2.95%
2013-01-24 0 13.58 13.50 13.62 13.46 13.72 487,000 6,608,300 13.569 6.768 6.728 6.787 6.708 6.837 977,238 6.7622 -1.59%
2013-01-23 0 13.80 13.78 13.80 13.62 14.00 388,000 5,357,320 13.808 6.877 6.867 6.877 6.787 6.977 778,580 6.8809 -1.29%
2013-01-22 0 13.98 13.92 14.00 13.62 14.18 603,000 8,372,900 13.885 6.967 6.937 6.977 6.787 7.067 1,210,009 6.9197 -0.71%
2013-01-21 0 14.08 14.08 14.10 13.88 14.10 370,000 5,179,040 13.997 7.017 7.017 7.027 6.917 7.027 742,460 6.9755 0.00%
2013-01-18 0 14.08 14.02 14.14 13.80 14.36 545,000 7,657,660 14.051 7.017 6.987 7.047 6.877 7.156 1,093,623 7.0021 -1.12%
2013-01-17 0 14.24 14.06 14.24 13.78 14.40 1,654,850 23,278,335 14.067 7.096 7.007 7.096 6.867 7.176 3,320,702 7.0101 -1.11%
2013-01-16 0 14.40 14.36 14.40 13.70 14.84 2,658,400 38,087,592 14.327 7.176 7.156 7.176 6.827 7.395 5,334,474 7.1399 5.57%
2013-01-15 0 13.64 13.62 13.64 13.38 13.68 911,000 12,328,790 13.533 6.797 6.787 6.797 6.668 6.817 1,828,057 6.7442 1.64%
2013-01-14 0 13.42 13.34 13.44 13.00 13.46 380,000 5,060,520 13.317 6.688 6.648 6.698 6.478 6.708 762,526 6.6365 1.36%
2013-01-11 0 13.24 13.18 13.30 13.16 13.70 960,000 12,760,450 13.292 6.598 6.568 6.628 6.558 6.827 1,926,383 6.6240 -2.65%
2013-01-10 0 13.60 13.64 13.66 13.28 13.66 1,017,000 13,698,750 13.470 6.777 6.797 6.807 6.618 6.807 2,040,761 6.7126 1.80%
2013-01-09 0 13.36 13.28 13.44 13.18 13.50 567,112 7,575,279 13.358 6.658 6.618 6.698 6.568 6.728 1,137,994 6.6567 0.00%
2013-01-08 0 13.36 13.26 13.40 13.26 13.78 893,000 12,046,303 13.490 6.658 6.608 6.678 6.608 6.867 1,791,937 6.7225 -0.89%
2013-01-07 0 13.48 13.48 13.50 13.30 13.60 2,628,000 35,144,427 13.373 6.718 6.718 6.728 6.628 6.777 5,273,472 6.6644 5.15%
2013-01-04 0 12.82 12.82 12.88 12.72 13.24 1,148,000 14,772,330 12.868 6.389 6.389 6.419 6.339 6.598 2,303,632 6.4126 -3.61%
2013-01-03 0 13.30 13.30 13.34 13.18 13.68 290,000 3,897,040 13.438 6.628 6.628 6.648 6.568 6.817 581,928 6.6968 -0.30%
2013-01-02 0 13.34 13.34 13.40 13.18 13.50 709,000 9,485,920 13.379 6.648 6.648 6.678 6.568 6.728 1,422,714 6.6675 1.83%
2012-12-31 0 13.10 13.04 13.10 12.98 13.18 299,000 3,924,980 13.127 6.528 6.498 6.528 6.468 6.568 599,988 6.5418 0.92%
2012-12-28 0 12.98 12.96 12.98 12.76 13.02 1,590,000 20,559,880 12.931 6.468 6.459 6.468 6.359 6.488 3,190,571 6.4439 2.53%
2012-12-27 0 12.66 12.62 12.70 12.46 13.00 1,063,000 13,514,400 12.714 6.309 6.289 6.329 6.209 6.478 2,133,067 6.3357 0.00%
2012-12-24 0 12.66 12.66 12.74 12.66 12.78 109,000 1,388,320 12.737 6.309 6.309 6.349 6.309 6.369 218,725 6.3473 -0.94%
2012-12-21 0 12.78 12.74 12.78 12.40 12.86 1,067,588 13,639,615 12.776 6.369 6.349 6.369 6.179 6.409 2,142,274 6.3669 0.16%
2012-12-20 0 12.76 12.74 12.76 12.32 12.76 1,129,000 14,072,960 12.465 6.359 6.349 6.359 6.140 6.359 2,265,506 6.2118 0.79%
2012-12-19 0 12.66 12.66 12.74 12.64 12.90 310,080 3,950,750 12.741 6.309 6.309 6.349 6.299 6.429 622,222 6.3494 -1.56%
2012-12-18 0 12.86 12.86 12.90 12.80 12.88 418,000 5,359,200 12.821 6.409 6.409 6.429 6.379 6.419 838,779 6.3893 -0.46%
2012-12-17 0 12.92 12.90 12.98 12.76 12.96 403,000 5,194,920 12.891 6.439 6.429 6.468 6.359 6.459 808,679 6.4240 0.00%
2012-12-14 0 12.92 12.92 12.98 12.52 12.98 1,024,000 13,149,020 12.841 6.439 6.439 6.468 6.239 6.468 2,054,808 6.3991 2.38%
2012-12-13 0 12.62 12.62 12.72 12.60 12.92 585,500 7,435,850 12.700 6.289 6.289 6.339 6.279 6.439 1,174,893 6.3290 -1.25%
2012-12-12 0 12.78 12.72 12.80 12.44 13.00 1,674,000 21,500,380 12.844 6.369 6.339 6.379 6.199 6.478 3,359,130 6.4006 2.24%
2012-12-11 0 12.50 12.44 12.54 12.36 12.56 534,000 6,665,320 12.482 6.229 6.199 6.249 6.160 6.259 1,071,550 6.2203 -0.48%
2012-12-10 0 12.56 12.48 12.56 12.10 12.68 2,259,000 28,151,297 12.462 6.259 6.219 6.259 6.030 6.319 4,533,019 6.2103 3.29%
2012-12-07 0 12.16 12.10 12.16 11.74 12.22 1,564,000 18,699,370 11.956 6.060 6.030 6.060 5.851 6.090 3,138,398 5.9583 2.88%
2012-12-06 0 11.82 11.82 11.84 11.60 11.84 506,000 5,939,290 11.738 5.890 5.890 5.900 5.781 5.900 1,015,364 5.8494 0.51%
2012-12-05 0 11.76 11.72 11.74 11.30 11.78 347,715 4,043,404 11.629 5.861 5.841 5.851 5.631 5.870 697,742 5.7950 3.70%
2012-12-04 0 11.34 11.32 11.38 11.26 11.52 319,000 3,621,600 11.353 5.651 5.641 5.671 5.611 5.741 640,121 5.6577 -0.53%
2012-12-03 0 11.40 11.38 11.40 11.28 11.64 1,440,000 16,622,217 11.543 5.681 5.671 5.681 5.621 5.801 2,889,574 5.7525 -2.23%
2012-11-30 0 11.66 11.54 11.66 11.52 11.84 594,000 6,910,120 11.633 5.811 5.751 5.811 5.741 5.900 1,191,949 5.7973 -0.51%
2012-11-29 0 11.72 11.72 11.78 11.62 11.80 552,000 6,471,960 11.725 5.841 5.841 5.870 5.791 5.880 1,107,670 5.8429 -0.17%
2012-11-28 0 11.74 11.72 11.80 11.66 11.86 499,000 5,875,340 11.774 5.851 5.841 5.880 5.811 5.910 1,001,318 5.8676 -0.34%
2012-11-27 0 11.78 11.80 11.82 11.64 12.06 678,000 8,019,750 11.829 5.870 5.880 5.890 5.801 6.010 1,360,508 5.8947 -0.67%
2012-11-26 0 11.86 11.82 11.86 11.80 11.96 155,000 1,837,270 11.853 5.910 5.890 5.910 5.880 5.960 311,031 5.9070 0.34%
2012-11-23 0 11.82 11.80 11.88 11.68 11.86 997,000 11,742,543 11.778 5.890 5.880 5.920 5.821 5.910 2,000,629 5.8694 0.34%
2012-11-22 0 11.78 11.76 11.78 11.64 11.90 104,000 1,225,390 11.783 5.870 5.861 5.870 5.801 5.930 208,691 5.8718 0.00%
2012-11-21 0 11.78 11.72 11.78 11.66 11.84 1,038,000 12,177,900 11.732 5.870 5.841 5.870 5.811 5.900 2,082,901 5.8466 -2.16%
2012-11-20 0 12.04 11.98 12.04 11.80 12.08 883,628 10,578,270 11.971 6.000 5.970 6.000 5.880 6.020 1,773,131 5.9659 1.01%
2012-11-19 0 11.92 11.92 11.94 11.62 12.06 989,000 11,750,820 11.882 5.940 5.940 5.950 5.791 6.010 1,984,575 5.9211 0.00%
2012-11-16 0 11.92 11.88 11.92 11.64 12.00 1,004,000 11,914,390 11.867 5.940 5.920 5.940 5.801 5.980 2,014,675 5.9138 1.19%
2012-11-15 0 11.78 11.82 11.84 11.46 11.84 1,412,000 16,398,047 11.613 5.870 5.890 5.900 5.711 5.900 2,833,388 5.7874 1.03%
2012-11-14 0 11.66 11.58 11.66 11.42 11.68 912,000 10,496,960 11.510 5.811 5.771 5.811 5.691 5.821 1,830,063 5.7358 1.22%
2012-11-13 0 11.52 11.50 11.52 11.44 11.70 567,000 6,531,600 11.520 5.741 5.731 5.741 5.701 5.831 1,137,770 5.7407 -0.69%
2012-11-12 0 11.60 11.50 11.60 11.48 11.90 241,000 2,798,140 11.611 5.781 5.731 5.781 5.721 5.930 483,602 5.7860 -1.36%
2012-11-09 0 11.76 11.76 11.78 11.68 11.96 914,000 10,775,799 11.790 5.861 5.861 5.870 5.821 5.960 1,834,077 5.8753 0.86%
2012-11-08 0 11.66 11.64 11.70 11.60 12.08 2,250,500 26,526,110 11.787 5.811 5.801 5.831 5.781 6.020 4,515,962 5.8739 -3.64%
2012-11-07 0 12.10 12.06 12.08 12.04 12.42 1,741,000 21,322,596 12.247 6.030 6.010 6.020 6.000 6.189 3,493,575 6.1034 -1.47%
2012-11-06 0 12.28 12.18 12.30 12.04 12.60 2,422,000 29,769,447 12.291 6.120 6.070 6.130 6.000 6.279 4,860,103 6.1253 0.66%
2012-11-05 0 12.20 12.18 12.22 12.12 12.30 484,000 5,907,140 12.205 6.080 6.070 6.090 6.040 6.130 971,218 6.0822 -2.40%
2012-11-02 0 12.50 12.44 12.50 12.22 12.60 424,000 5,295,180 12.489 6.229 6.199 6.229 6.090 6.279 850,819 6.2236 -0.48%
2012-11-01 0 12.56 12.44 12.58 12.02 12.60 1,032,218 12,714,969 12.318 6.259 6.199 6.269 5.990 6.279 2,071,299 6.1386 1.29%
2012-10-31 0 12.40 12.26 12.40 11.98 12.46 357,048 4,361,873 12.217 6.179 6.110 6.179 5.970 6.209 716,470 6.0880 2.99%
2012-10-30 0 12.04 12.00 12.02 12.00 12.12 591,000 7,107,840 12.027 6.000 5.980 5.990 5.980 6.040 1,185,929 5.9935 -1.15%
2012-10-29 0 12.18 12.16 12.18 12.08 12.20 526,000 6,381,620 12.132 6.070 6.060 6.070 6.020 6.080 1,055,497 6.0461 -0.16%
2012-10-26 0 12.20 12.16 12.20 11.88 12.44 1,418,000 17,074,428 12.041 6.080 6.060 6.080 5.920 6.199 2,845,428 6.0007 -0.33%
2012-10-25 0 12.24 12.26 12.28 12.16 12.74 2,234,000 27,579,308 12.345 6.100 6.110 6.120 6.060 6.349 4,482,853 6.1522 -2.08%
2012-10-24 0 12.50 12.50 12.52 11.80 12.52 6,830,000 83,917,940 12.287 6.229 6.229 6.239 5.880 6.239 13,705,409 6.1230 5.40%
2012-10-22 0 11.86 11.86 11.88 10.84 11.92 6,381,000 74,053,570 11.605 5.910 5.910 5.920 5.402 5.940 12,804,424 5.7834 8.01%
2012-10-19 0 10.98 10.96 11.00 10.86 11.10 2,356,000 25,913,857 10.999 5.472 5.462 5.482 5.412 5.532 4,727,664 5.4813 1.29%
2012-10-18 0 10.84 10.80 10.84 10.70 11.10 1,162,000 12,588,820 10.834 5.402 5.382 5.402 5.332 5.532 2,331,726 5.3989 -1.63%
2012-10-17 0 11.02 11.00 11.02 10.86 11.16 1,111,000 12,187,520 10.970 5.492 5.482 5.492 5.412 5.562 2,229,386 5.4668 1.47%
2012-10-16 0 10.86 10.74 10.86 10.66 10.88 2,087,000 22,446,220 10.755 5.412 5.352 5.412 5.312 5.422 4,187,875 5.3598 0.93%
2012-10-15 0 10.76 10.72 10.76 10.66 10.90 2,622,000 28,182,610 10.749 5.362 5.342 5.362 5.312 5.432 5,261,432 5.3565 -0.05%
2012-10-12 0 10.90 10.88 10.90 10.88 11.10 2,789,000 30,514,000 10.941 5.365 5.355 5.365 5.355 5.463 5,666,411 5.3851 0.00%
2012-10-11 0 10.90 10.88 10.90 10.82 10.96 3,937,000 42,923,320 10.903 5.365 5.355 5.365 5.326 5.394 7,998,802 5.3662 -0.73%
2012-10-10 0 10.98 10.96 10.98 10.98 11.08 347,000 3,822,250 11.015 5.404 5.394 5.404 5.404 5.454 705,000 5.4216 -1.08%
2012-10-09 0 11.10 11.06 11.10 11.02 11.14 2,002,000 22,216,100 11.097 5.463 5.444 5.463 5.424 5.483 4,067,463 5.4619 1.09%
2012-10-08 0 10.98 10.96 10.98 10.94 11.40 619,000 6,841,820 11.053 5.404 5.394 5.404 5.385 5.611 1,257,622 5.4403 -2.49%
2012-10-05 0 11.26 11.20 11.26 10.94 11.26 975,000 10,787,930 11.065 5.542 5.513 5.542 5.385 5.542 1,980,907 5.4460 2.93%
2012-10-04 0 10.94 10.94 10.96 10.90 11.02 385,000 4,208,940 10.932 5.385 5.385 5.394 5.365 5.424 782,204 5.3809 -0.55%
2012-10-03 0 11.00 10.96 11.02 10.94 11.26 646,000 7,140,380 11.053 5.414 5.394 5.424 5.385 5.542 1,312,478 5.4404 -1.43%
2012-09-28 0 11.16 11.10 11.14 10.92 11.16 273,000 3,009,560 11.024 5.493 5.463 5.483 5.375 5.493 554,654 5.4260 2.20%
2012-09-27 0 10.92 10.90 10.92 10.88 11.00 470,000 5,133,260 10.922 5.375 5.365 5.375 5.355 5.414 954,899 5.3757 -0.36%
2012-09-26 0 10.96 10.90 10.94 10.86 11.02 851,000 9,300,640 10.929 5.394 5.365 5.385 5.345 5.424 1,728,977 5.3793 -0.36%
2012-09-25 0 11.00 10.98 11.00 10.96 11.14 784,000 8,624,780 11.001 5.414 5.404 5.414 5.394 5.483 1,592,853 5.4147 0.18%
2012-09-24 0 10.98 10.96 10.98 10.92 11.00 566,000 6,214,820 10.980 5.404 5.394 5.404 5.375 5.414 1,149,942 5.4045 -0.18%
2012-09-21 0 11.00 10.92 11.00 10.92 11.10 650,000 7,142,160 10.988 5.414 5.375 5.414 5.375 5.463 1,320,605 5.4082 0.00%
2012-09-20 0 11.00 10.94 11.00 10.94 11.10 1,726,380 18,993,922 11.002 5.414 5.385 5.414 5.385 5.463 3,507,486 5.4153 -0.36%
2012-09-19 0 11.04 11.04 11.08 11.00 11.10 803,800 8,894,480 11.066 5.434 5.434 5.454 5.414 5.463 1,633,080 5.4464 0.00%
2012-09-18 0 11.04 11.00 11.04 11.00 11.10 509,000 5,610,700 11.023 5.434 5.414 5.434 5.414 5.463 1,034,135 5.4255 0.36%
2012-09-17 0 11.00 10.98 11.00 10.94 11.14 1,536,000 16,900,910 11.003 5.414 5.404 5.414 5.385 5.483 3,120,691 5.4158 -0.54%
2012-09-14 0 11.06 11.04 11.06 11.02 11.22 1,031,000 11,442,910 11.099 5.444 5.434 5.444 5.424 5.522 2,094,683 5.4628 0.00%
2012-09-13 0 11.06 11.04 11.06 11.00 11.12 518,000 5,738,660 11.079 5.444 5.434 5.444 5.414 5.473 1,052,421 5.4528 0.00%
2012-09-12 0 11.06 11.04 11.06 10.98 11.18 806,000 8,917,060 11.063 5.444 5.434 5.444 5.404 5.503 1,637,550 5.4454 0.55%
2012-09-11 0 11.00 11.00 11.08 10.94 11.08 1,074,000 11,817,920 11.004 5.414 5.414 5.454 5.385 5.454 2,182,046 5.4160 0.00%
2012-09-10 0 11.00 10.98 11.02 10.96 11.16 837,000 9,217,480 11.013 5.414 5.404 5.424 5.394 5.493 1,700,533 5.4203 -0.18%
2012-09-07 0 11.02 11.00 11.02 10.96 11.10 2,571,000 28,296,930 11.006 5.424 5.414 5.424 5.394 5.463 5,223,500 5.4172 0.18%
2012-09-06 0 11.00 10.98 11.00 10.86 11.04 1,536,000 16,888,560 10.995 5.414 5.404 5.414 5.345 5.434 3,120,691 5.4118 -0.54%
2012-09-05 0 11.06 11.04 11.06 10.76 11.26 1,536,000 16,894,510 10.999 5.444 5.434 5.444 5.296 5.542 3,120,691 5.4137 -1.95%
2012-09-04 0 11.28 11.26 11.28 11.26 11.92 843,455 9,748,246 11.558 5.552 5.542 5.552 5.542 5.867 1,713,647 5.6886 -3.09%
2012-09-03 0 11.64 11.62 11.66 11.24 11.66 198,000 2,260,360 11.416 5.729 5.719 5.739 5.532 5.739 402,277 5.6189 -0.34%
2012-08-31 0 11.68 11.64 11.68 11.60 12.08 1,002,499 11,724,818 11.696 5.749 5.729 5.749 5.710 5.946 2,036,777 5.7566 -1.85%
2012-08-30 0 11.90 11.90 11.94 11.74 12.28 370,100 4,482,015 12.110 5.857 5.857 5.877 5.778 6.044 751,932 5.9607 -3.09%
2012-08-29 0 12.28 12.26 12.32 12.26 12.86 370,000 4,575,700 12.367 6.044 6.034 6.064 6.034 6.330 751,729 6.0869 -1.76%
2012-08-28 0 12.50 12.46 12.50 11.64 12.50 1,129,000 13,888,360 12.302 6.152 6.133 6.152 5.729 6.152 2,293,789 6.0548 7.02%
2012-08-27 0 11.68 11.68 11.70 11.62 11.96 100,000 1,178,480 11.785 5.749 5.749 5.759 5.719 5.887 203,170 5.8005 -0.85%
2012-08-24 0 11.78 11.78 11.88 11.64 11.90 50,000 591,200 11.824 5.798 5.798 5.847 5.729 5.857 101,585 5.8198 -0.67%
2012-08-23 0 11.86 11.84 11.86 11.70 11.94 231,000 2,725,470 11.799 5.837 5.828 5.837 5.759 5.877 469,323 5.8072 1.37%
2012-08-22 0 11.70 11.66 11.70 11.66 11.78 101,000 1,180,040 11.684 5.759 5.739 5.759 5.739 5.798 205,202 5.7506 0.00%
2012-08-21 0 11.70 11.68 11.70 11.68 11.78 97,000 1,135,700 11.708 5.759 5.749 5.759 5.749 5.798 197,075 5.7628 0.00%
2012-08-20 0 11.70 11.68 11.70 11.56 11.80 243,000 2,850,700 11.731 5.759 5.749 5.759 5.690 5.808 493,703 5.7741 1.21%
2012-08-17 0 11.56 11.56 11.64 11.48 11.76 433,000 5,015,600 11.583 5.690 5.690 5.729 5.650 5.788 879,726 5.7013 -0.34%
2012-08-16 0 11.60 11.60 11.64 11.52 11.80 517,000 6,001,620 11.609 5.710 5.710 5.729 5.670 5.808 1,050,389 5.7137 0.69%
2012-08-15 0 11.52 11.50 11.56 11.42 11.58 73,000 840,180 11.509 5.670 5.660 5.690 5.621 5.700 148,314 5.6649 -0.17%
2012-08-14 0 11.54 11.54 11.58 11.48 11.60 131,800 1,519,785 11.531 5.680 5.680 5.700 5.650 5.710 267,778 5.6755 -0.52%
2012-08-13 0 11.60 11.52 11.62 11.32 11.66 258,000 2,983,760 11.565 5.710 5.670 5.719 5.572 5.739 524,179 5.6923 1.58%
2012-08-10 0 11.42 11.32 11.48 11.32 11.64 312,000 3,591,380 11.511 5.621 5.572 5.650 5.572 5.729 633,890 5.6656 -0.70%
2012-08-09 0 11.50 11.50 11.54 11.40 11.78 294,000 3,398,460 11.559 5.660 5.660 5.680 5.611 5.798 597,320 5.6895 0.00%
2012-08-08 0 11.50 11.46 11.50 11.38 11.70 558,000 6,442,210 11.545 5.660 5.641 5.660 5.601 5.759 1,133,689 5.6825 1.95%
2012-08-07 0 11.28 11.24 11.34 11.10 11.34 663,000 7,437,950 11.219 5.552 5.532 5.582 5.463 5.582 1,347,017 5.5218 0.53%
2012-08-06 0 11.22 11.22 11.26 11.20 11.36 159,000 1,798,320 11.310 5.522 5.522 5.542 5.513 5.591 323,040 5.5669 0.54%
2012-08-03 0 11.16 11.12 11.16 11.08 11.18 315,500 3,512,230 11.132 5.493 5.473 5.493 5.454 5.503 641,001 5.4793 0.18%
2012-08-02 0 11.14 11.12 11.14 11.04 11.22 678,000 7,546,920 11.131 5.483 5.473 5.483 5.434 5.522 1,377,493 5.4787 -0.18%
2012-08-01 0 11.16 11.14 11.16 11.00 11.20 968,000 10,766,420 11.122 5.493 5.483 5.493 5.414 5.513 1,966,685 5.4744 1.27%
2012-07-31 0 11.02 11.00 11.06 10.94 11.16 583,000 6,418,760 11.010 5.424 5.414 5.444 5.385 5.493 1,184,481 5.4190 1.10%
2012-07-30 0 10.90 10.90 10.98 10.88 11.00 502,000 5,476,816 10.910 5.365 5.365 5.404 5.355 5.414 1,019,913 5.3699 0.55%
2012-07-27 0 10.84 10.80 10.84 10.80 11.06 464,000 5,064,600 10.915 5.335 5.316 5.335 5.316 5.444 942,709 5.3724 -0.55%
2012-07-26 0 10.90 10.88 10.90 10.76 10.96 527,000 5,716,360 10.847 5.365 5.355 5.365 5.296 5.394 1,070,706 5.3389 0.93%
2012-07-25 0 10.80 10.78 10.88 10.60 10.88 742,000 7,995,010 10.775 5.316 5.306 5.355 5.217 5.355 1,507,521 5.3034 1.12%
2012-07-24 0 10.68 10.60 10.68 10.56 11.30 683,000 7,475,000 10.944 5.257 5.217 5.257 5.198 5.562 1,387,651 5.3868 -3.78%
2012-07-23 0 11.10 11.10 11.14 10.98 11.60 1,418,000 15,826,620 11.161 5.463 5.463 5.483 5.404 5.710 2,880,950 5.4935 -4.31%
2012-07-20 0 11.60 11.58 11.60 11.20 11.80 2,305,000 26,829,670 11.640 5.710 5.700 5.710 5.513 5.808 4,683,068 5.7291 3.57%
2012-07-19 0 11.20 11.18 11.28 11.12 11.58 1,131,000 12,795,220 11.313 5.513 5.503 5.552 5.473 5.700 2,297,853 5.5683 -1.41%
2012-07-18 0 11.36 11.28 11.36 11.24 11.58 930,000 10,609,400 11.408 5.591 5.552 5.591 5.532 5.700 1,889,481 5.6150 -2.91%
2012-07-17 0 11.70 11.66 11.74 11.64 12.00 517,840 6,146,852 11.870 5.759 5.739 5.778 5.729 5.906 1,052,095 5.8425 -2.01%
2012-07-16 0 11.94 11.92 11.94 11.92 12.20 903,000 10,929,540 12.104 5.877 5.867 5.877 5.867 6.005 1,834,625 5.9574 -1.97%
2012-07-13 0 12.18 12.16 12.18 12.16 12.98 1,487,047 18,399,744 12.373 5.995 5.985 5.995 5.985 6.389 3,021,233 6.0901 -5.43%
2012-07-12 0 12.88 12.78 12.88 12.38 13.28 2,632,030 34,056,391 12.939 6.340 6.290 6.340 6.093 6.536 5,347,495 6.3687 2.38%
2012-07-11 0 12.58 12.58 12.60 11.60 12.60 1,272,000 15,618,820 12.279 6.192 6.192 6.202 5.710 6.202 2,584,322 6.0437 9.01%
2012-07-10 0 11.54 11.50 11.54 11.30 11.66 312,000 3,577,940 11.468 5.680 5.660 5.680 5.562 5.739 633,890 5.6444 -1.03%
2012-07-09 0 11.66 11.60 11.70 11.52 11.80 123,000 1,434,510 11.663 5.739 5.710 5.759 5.670 5.808 249,899 5.7404 -2.18%
2012-07-06 0 11.92 11.90 11.92 11.10 11.92 532,000 6,125,840 11.515 5.867 5.857 5.867 5.463 5.867 1,080,864 5.6675 6.62%
2012-07-05 0 11.18 11.18 11.20 11.10 11.32 436,570 4,886,892 11.194 5.503 5.503 5.513 5.463 5.572 886,979 5.5096 -0.71%
2012-07-04 0 11.26 11.22 11.26 11.12 11.30 338,000 3,782,584 11.191 5.542 5.522 5.542 5.473 5.562 686,715 5.5082 1.26%
2012-07-03 0 11.12 11.16 11.18 11.10 11.26 462,397 5,169,394 11.180 5.473 5.493 5.503 5.463 5.542 939,452 5.5026 -0.18%
2012-06-29 0 11.14 11.12 11.16 10.92 11.20 311,000 3,467,960 11.151 5.483 5.473 5.493 5.375 5.513 631,859 5.4885 1.09%
2012-06-28 0 11.02 11.00 11.04 10.98 11.18 1,081,000 11,944,214 11.049 5.424 5.414 5.434 5.404 5.503 2,196,268 5.4384 -0.18%
2012-06-27 0 11.04 11.00 11.02 11.00 11.34 219,000 2,433,840 11.113 5.434 5.414 5.424 5.414 5.582 444,942 5.4700 0.36%
2012-06-26 0 11.00 11.00 11.10 10.66 11.36 734,000 7,942,503 10.821 5.414 5.414 5.463 5.247 5.591 1,491,268 5.3260 1.66%
2012-06-25 0 10.82 10.80 10.84 10.80 11.18 536,000 5,893,060 10.995 5.326 5.316 5.335 5.316 5.503 1,088,991 5.4115 -2.35%
2012-06-22 0 11.08 11.06 11.08 11.04 11.44 371,000 4,172,660 11.247 5.454 5.444 5.454 5.434 5.631 753,761 5.5358 -2.46%
2012-06-21 0 11.36 11.36 11.40 11.36 11.60 373,000 4,270,700 11.450 5.591 5.591 5.611 5.591 5.710 757,824 5.6355 -2.24%
2012-06-20 0 11.62 11.60 11.62 11.40 11.86 1,095,000 12,725,440 11.621 5.719 5.710 5.719 5.611 5.837 2,224,711 5.7200 -1.02%
2012-06-19 0 11.74 11.74 11.82 11.56 11.82 468,000 5,466,422 11.680 5.778 5.778 5.818 5.690 5.818 950,836 5.7491 -0.51%
2012-06-18 0 11.80 11.78 11.80 11.78 12.08 126,000 1,492,020 11.841 5.808 5.798 5.808 5.798 5.946 255,994 5.8283 0.17%
2012-06-15 0 11.78 11.86 11.88 11.58 11.88 397,250 4,652,635 11.712 5.798 5.837 5.847 5.700 5.847 807,093 5.7647 2.26%
2012-06-14 0 11.52 11.52 11.56 11.00 11.80 1,434,000 16,615,660 11.587 5.670 5.670 5.690 5.414 5.808 2,913,458 5.7031 0.52%
2012-06-13 0 11.46 11.46 11.52 11.06 11.60 328,620 3,700,966 11.262 5.641 5.641 5.670 5.444 5.710 667,657 5.5432 3.24%
2012-06-12 0 11.10 11.04 11.10 10.80 11.10 102,000 1,127,020 11.049 5.463 5.434 5.463 5.316 5.463 207,233 5.4384 0.00%
2012-06-11 0 11.10 11.00 11.10 10.80 11.12 113,000 1,236,940 10.946 5.463 5.414 5.463 5.316 5.473 229,582 5.3878 2.97%
2012-06-08 0 10.78 10.78 10.84 10.70 11.00 634,000 6,822,307 10.761 5.306 5.306 5.335 5.267 5.414 1,288,098 5.2964 -0.55%
2012-06-07 0 10.84 10.84 10.90 10.80 11.12 366,000 3,989,340 10.900 5.335 5.335 5.365 5.316 5.473 743,602 5.3649 -0.18%
2012-06-06 0 10.86 10.80 10.86 10.68 10.90 234,100 2,530,141 10.808 5.345 5.316 5.345 5.257 5.365 475,621 5.3197 0.00%
2012-06-05 0 10.86 10.80 10.86 10.60 10.98 227,000 2,451,180 10.798 5.345 5.316 5.345 5.217 5.404 461,196 5.3148 1.31%
2012-06-04 0 10.72 10.70 10.88 10.70 11.50 1,001,000 11,273,268 11.262 5.276 5.267 5.355 5.267 5.660 2,033,732 5.5431 -7.59%
2012-06-01 0 11.60 11.58 11.68 11.50 11.90 117,000 1,362,852 11.648 5.710 5.700 5.749 5.660 5.857 237,709 5.7333 -0.01%
2012-05-31 0 11.92 11.84 11.88 11.80 12.02 1,193,040 14,167,654 11.875 5.710 5.671 5.691 5.652 5.758 2,490,637 5.6884 0.34%
2012-05-30 0 11.88 11.82 12.00 11.74 12.02 381,000 4,521,760 11.868 5.691 5.662 5.748 5.624 5.758 795,390 5.6850 -0.50%
2012-05-29 0 11.94 11.94 11.98 11.30 12.16 1,319,000 15,647,400 11.863 5.719 5.719 5.739 5.413 5.825 2,753,596 5.6825 4.92%
2012-05-28 0 11.38 11.34 11.40 11.22 11.42 88,000 998,840 11.351 5.451 5.432 5.461 5.374 5.470 183,712 5.4370 -0.87%
2012-05-25 0 11.48 11.48 11.50 11.42 11.76 598,000 6,904,960 11.547 5.499 5.499 5.509 5.470 5.633 1,248,408 5.5310 -0.17%
2012-05-24 0 11.50 11.48 11.50 11.42 11.80 257,100 2,959,022 11.509 5.509 5.499 5.509 5.470 5.652 536,732 5.5130 0.70%
2012-05-23 0 11.42 11.40 11.42 11.38 11.62 461,670 5,276,664 11.430 5.470 5.461 5.470 5.451 5.566 963,800 5.4749 -1.21%
2012-05-22 0 11.56 11.60 11.74 11.02 11.72 1,049,000 12,085,750 11.521 5.537 5.557 5.624 5.279 5.614 2,189,933 5.5188 4.14%
2012-05-21 0 11.10 11.08 11.16 10.78 11.28 641,312 7,077,012 11.035 5.317 5.307 5.346 5.164 5.403 1,338,828 5.2860 5.51%
2012-05-18 0 10.52 10.52 10.54 10.38 11.02 1,103,000 11,843,860 10.738 5.039 5.039 5.049 4.972 5.279 2,302,666 5.1435 -6.57%
2012-05-17 0 11.26 11.16 11.26 10.76 11.26 1,394,089 15,530,142 11.140 5.394 5.346 5.394 5.154 5.394 2,910,354 5.3362 3.87%
2012-05-16 0 10.84 10.74 10.84 10.60 10.90 948,000 10,169,970 10.728 5.192 5.145 5.192 5.078 5.221 1,979,082 5.1387 0.18%
2012-05-15 0 10.82 10.80 10.90 10.66 10.96 303,300 3,283,348 10.825 5.183 5.173 5.221 5.106 5.250 633,181 5.1855 0.19%
2012-05-14 0 10.80 10.80 10.82 10.66 11.00 257,000 2,762,896 10.751 5.173 5.173 5.183 5.106 5.269 536,523 5.1496 0.37%
2012-05-11 0 10.76 10.76 10.78 10.60 10.92 819,000 8,764,631 10.702 5.154 5.154 5.164 5.078 5.231 1,709,776 5.1262 1.13%
2012-05-10 0 10.64 10.64 10.66 10.42 10.80 1,158,758 12,327,421 10.639 5.097 5.097 5.106 4.991 5.173 2,419,068 5.0959 -2.03%
2012-05-09 0 10.86 10.86 10.88 10.82 11.18 908,000 9,901,100 10.904 5.202 5.202 5.212 5.183 5.355 1,895,576 5.2233 -4.40%
2012-05-08 0 11.36 11.32 11.36 11.28 11.58 873,000 9,955,500 11.404 5.442 5.422 5.442 5.403 5.547 1,822,509 5.4625 0.89%
2012-05-07 0 11.26 11.26 11.28 11.16 11.94 856,000 9,849,610 11.507 5.394 5.394 5.403 5.346 5.719 1,787,019 5.5118 -6.01%
2012-05-04 0 11.98 11.96 11.98 11.88 12.06 156,000 1,870,540 11.991 5.739 5.729 5.739 5.691 5.777 325,672 5.7436 0.34%
2012-05-03 0 11.94 11.88 11.96 11.80 12.02 1,325,000 15,762,190 11.896 5.719 5.691 5.729 5.652 5.758 2,766,121 5.6983 -1.16%
2012-05-02 0 12.08 12.02 12.08 11.90 12.16 2,238,500 27,020,104 12.071 5.786 5.758 5.786 5.700 5.825 4,673,179 5.7820 -0.66%
2012-04-30 0 12.16 12.16 12.18 11.96 12.16 235,000 2,837,700 12.075 5.825 5.825 5.834 5.729 5.825 490,595 5.7842 1.16%
2012-04-27 0 12.02 12.02 12.04 11.84 12.08 686,000 8,224,072 11.988 5.758 5.758 5.767 5.671 5.786 1,432,120 5.7426 0.84%
2012-04-26 0 11.92 11.88 11.92 11.80 12.00 476,000 5,671,730 11.915 5.710 5.691 5.710 5.652 5.748 993,716 5.7076 1.02%
2012-04-25 0 11.80 11.80 11.82 11.64 11.98 1,157,968 13,686,342 11.819 5.652 5.652 5.662 5.576 5.739 2,417,419 5.6616 0.00%
2012-04-24 0 11.80 11.74 11.84 11.70 12.14 884,000 10,443,673 11.814 5.652 5.624 5.671 5.604 5.815 1,845,473 5.6591 0.51%
2012-04-23 0 11.74 11.74 11.76 11.56 11.86 195,000 2,290,430 11.746 5.624 5.624 5.633 5.537 5.681 407,090 5.6264 -0.51%
2012-04-20 0 11.80 11.78 11.80 11.10 11.82 480,117 5,610,504 11.686 5.652 5.643 5.652 5.317 5.662 1,002,311 5.5976 1.37%
2012-04-19 0 11.64 11.64 11.72 11.44 11.72 592,000 6,821,700 11.523 5.576 5.576 5.614 5.480 5.614 1,235,882 5.5197 0.00%
2012-04-18 0 11.64 11.62 11.64 11.46 11.72 564,000 6,542,180 11.600 5.576 5.566 5.576 5.489 5.614 1,177,428 5.5563 -0.17%
2012-04-17 0 11.66 11.66 11.74 11.10 11.74 953,000 10,966,030 11.507 5.585 5.585 5.624 5.317 5.624 1,989,520 5.5119 2.46%
2012-04-16 0 11.38 11.36 11.38 11.24 11.50 562,800 6,405,714 11.382 5.451 5.442 5.451 5.384 5.509 1,174,923 5.4520 0.71%
2012-04-13 0 11.30 11.30 11.40 11.24 11.58 577,071 6,589,050 11.418 5.413 5.413 5.461 5.384 5.547 1,204,716 5.4694 -0.35%
2012-04-12 0 11.34 11.30 11.34 11.22 11.48 598,800 6,807,984 11.369 5.432 5.413 5.432 5.374 5.499 1,250,078 5.4460 1.07%
2012-04-11 0 11.22 11.22 11.26 11.10 11.28 513,213 5,755,024 11.214 5.374 5.374 5.394 5.317 5.403 1,071,403 5.3715 -1.58%
2012-04-10 0 11.40 11.40 11.42 11.28 11.48 530,000 6,042,360 11.401 5.461 5.461 5.470 5.403 5.499 1,106,449 5.4610 -0.70%
2012-04-05 0 11.48 11.46 11.48 11.30 11.80 1,319,000 15,115,450 11.460 5.499 5.489 5.499 5.413 5.652 2,753,596 5.4894 -2.88%
2012-04-03 0 11.82 11.84 11.88 11.66 11.92 769,000 9,087,310 11.817 5.662 5.671 5.691 5.585 5.710 1,605,394 5.6605 0.17%
2012-04-02 0 11.80 11.80 11.84 11.62 11.90 641,000 7,529,295 11.746 5.652 5.652 5.671 5.566 5.700 1,338,176 5.6265 0.34%
2012-03-30 0 11.76 11.74 11.76 11.40 11.80 1,556,500 18,033,804 11.586 5.633 5.624 5.633 5.461 5.652 3,249,410 5.5499 1.38%
2012-03-29 0 11.60 11.60 11.62 11.30 11.86 4,221,177 48,495,837 11.489 5.557 5.557 5.566 5.413 5.681 8,812,293 5.5032 -3.65%
2012-03-28 0 12.04 12.00 12.06 11.96 12.56 1,045,500 12,660,770 12.110 5.767 5.748 5.777 5.729 6.016 2,182,626 5.8007 -6.23%
2012-03-27 0 12.84 12.70 12.86 11.70 12.88 1,554,000 19,137,670 12.315 6.150 6.083 6.160 5.604 6.170 3,244,191 5.8991 5.07%
2012-03-26 0 12.22 12.20 12.22 12.10 12.30 240,000 2,934,250 12.226 5.854 5.844 5.854 5.796 5.892 501,033 5.8564 0.66%
2012-03-23 0 12.14 12.12 12.14 11.92 12.70 1,796,000 21,821,110 12.150 5.815 5.806 5.815 5.710 6.083 3,749,399 5.8199 -5.01%
2012-03-22 0 12.78 12.74 12.78 12.42 12.86 513,398 6,542,604 12.744 6.122 6.103 6.122 5.949 6.160 1,071,790 6.1044 -0.62%
2012-03-21 0 12.86 12.78 12.90 12.26 12.90 756,000 9,471,200 12.528 6.160 6.122 6.179 5.873 6.179 1,578,255 6.0011 3.54%
2012-03-20 0 12.42 12.42 12.48 12.30 12.88 1,029,000 12,848,780 12.487 5.949 5.949 5.978 5.892 6.170 2,148,180 5.9812 -3.42%
2012-03-19 0 12.86 12.86 12.88 12.84 13.38 779,000 10,112,380 12.981 6.160 6.160 6.170 6.150 6.409 1,626,271 6.2181 -4.74%
2012-03-16 0 13.50 13.46 13.56 13.40 13.82 240,674 3,258,977 13.541 6.467 6.447 6.495 6.419 6.620 502,440 6.4863 -1.32%
2012-03-15 0 13.68 13.60 13.70 13.24 13.72 912,000 12,355,370 13.548 6.553 6.515 6.562 6.342 6.572 1,903,927 6.4894 -0.15%
2012-03-14 0 13.70 13.64 13.70 13.02 14.00 712,000 9,730,249 13.666 6.562 6.534 6.562 6.237 6.706 1,486,399 6.5462 -0.87%
2012-03-13 0 13.82 13.82 13.90 13.70 13.98 1,021,000 14,080,840 13.791 6.620 6.620 6.658 6.562 6.697 2,131,479 6.6061 -0.86%
2012-03-12 0 13.94 13.88 13.94 13.60 13.98 286,077 3,954,702 13.824 6.677 6.649 6.677 6.515 6.697 597,225 6.6218 1.31%
2012-03-09 0 13.76 13.76 13.80 13.50 13.88 627,300 8,645,810 13.783 6.591 6.591 6.610 6.467 6.649 1,309,576 6.6020 2.53%
2012-03-08 0 13.42 13.42 13.44 13.26 13.72 1,079,000 14,541,040 13.476 6.428 6.428 6.438 6.352 6.572 2,252,562 6.4553 1.82%
2012-03-07 0 13.18 13.12 13.18 12.70 13.30 1,137,000 14,879,040 13.086 6.313 6.285 6.313 6.083 6.371 2,373,645 6.2684 0.46%
2012-03-06 0 13.12 13.08 13.16 13.08 13.70 1,041,000 13,795,466 13.252 6.285 6.265 6.304 6.265 6.562 2,173,232 6.3479 -4.09%
2012-03-05 0 13.68 13.68 13.70 13.56 13.82 263,823 3,609,783 13.683 6.553 6.553 6.562 6.495 6.620 550,767 6.5541 -0.87%
2012-03-02 0 13.80 13.78 13.82 13.62 14.00 1,363,000 18,767,580 13.769 6.610 6.601 6.620 6.524 6.706 2,845,452 6.5956 -1.00%
2012-03-01 0 13.94 13.86 13.94 13.82 14.54 636,000 8,950,520 14.073 6.677 6.639 6.677 6.620 6.965 1,327,738 6.7412 -4.13%
2012-02-29 0 14.54 14.38 14.58 14.06 14.96 3,442,000 49,231,640 14.303 6.965 6.888 6.984 6.735 7.166 7,185,653 6.8514 -2.81%
2012-02-28 0 14.96 14.78 14.86 13.62 14.98 2,511,000 35,668,520 14.205 7.166 7.080 7.118 6.524 7.176 5,242,061 6.8043 8.88%
2012-02-27 0 13.74 13.70 13.76 13.54 13.88 858,200 11,724,060 13.661 6.582 6.562 6.591 6.486 6.649 1,791,612 6.5439 -0.43%
2012-02-24 0 13.80 13.76 13.84 13.34 13.82 2,107,000 28,770,020 13.655 6.610 6.591 6.629 6.390 6.620 4,398,655 6.5406 3.76%
2012-02-23 0 13.30 13.30 13.32 13.10 13.40 682,000 9,081,340 13.316 6.371 6.371 6.380 6.275 6.419 1,423,770 6.3784 -0.60%
2012-02-22 0 13.38 13.32 13.40 12.80 13.40 912,500 11,996,903 13.147 6.409 6.380 6.419 6.131 6.419 1,904,970 6.2977 2.76%
2012-02-21 0 13.02 13.00 13.02 12.70 13.10 999,000 12,892,980 12.906 6.237 6.227 6.237 6.083 6.275 2,085,551 6.1820 -0.61%
2012-02-20 0 13.10 13.06 13.12 13.00 13.42 1,861,500 24,697,700 13.268 6.275 6.256 6.285 6.227 6.428 3,886,140 6.3553 0.61%
2012-02-17 0 13.02 13.02 13.04 12.60 13.42 3,445,500 44,456,140 12.903 6.237 6.237 6.246 6.036 6.428 7,192,959 6.1805 -0.76%
2012-02-16 0 13.12 13.12 13.14 13.10 14.00 3,614,000 48,498,862 13.420 6.285 6.285 6.294 6.275 6.706 7,544,727 6.4282 -5.20%
2012-02-15 0 13.84 13.72 13.86 13.24 13.92 2,015,000 27,429,660 13.613 6.629 6.572 6.639 6.342 6.668 4,206,592 6.5206 2.98%
2012-02-14 0 13.44 13.44 13.46 13.16 14.08 1,924,000 25,805,580 13.413 6.438 6.438 6.447 6.304 6.744 4,016,617 6.4247 -4.14%
2012-02-13 0 14.02 14.00 14.02 13.50 14.44 3,261,000 45,282,840 13.886 6.716 6.706 6.716 6.467 6.917 6,807,790 6.6516 -0.14%
2012-02-10 0 14.04 14.08 14.10 13.72 15.12 7,960,775 112,601,636 14.145 6.725 6.744 6.754 6.572 7.243 16,619,223 6.7754 0.29%
2012-02-09 0 14.00 13.94 14.04 13.14 14.16 3,139,000 43,246,420 13.777 6.706 6.677 6.725 6.294 6.783 6,553,098 6.5994 4.32%
2012-02-08 0 13.42 13.38 13.40 13.20 13.62 3,265,000 43,805,000 13.417 6.428 6.409 6.419 6.323 6.524 6,816,141 6.4267 1.36%
2012-02-07 0 13.24 13.18 13.24 13.08 13.78 1,584,993 21,064,249 13.290 6.342 6.313 6.342 6.265 6.601 3,308,893 6.3660 -1.78%
2012-02-06 0 13.48 13.36 13.50 13.12 13.66 6,046,000 81,154,845 13.423 6.457 6.400 6.467 6.285 6.543 12,621,864 6.4297 4.01%
2012-02-03 0 12.96 12.90 12.92 11.72 12.98 4,472,000 55,985,914 12.519 6.208 6.179 6.189 5.614 6.218 9,335,921 5.9968 10.58%
2012-02-02 0 11.72 11.68 11.74 11.32 11.80 972,500 11,275,600 11.594 5.614 5.595 5.624 5.422 5.652 2,030,229 5.5539 3.90%
2012-02-01 0 11.28 11.28 11.30 11.20 11.50 364,000 4,118,660 11.315 5.403 5.403 5.413 5.365 5.509 759,901 5.4200 0.89%
2012-01-31 0 11.18 11.18 11.24 11.10 11.32 215,000 2,400,220 11.164 5.355 5.355 5.384 5.317 5.422 448,842 5.3476 -0.18%
2012-01-30 0 11.20 11.12 11.20 11.10 11.38 361,000 4,058,440 11.242 5.365 5.327 5.365 5.317 5.451 753,638 5.3851 -1.75%
2012-01-27 0 11.40 11.38 11.42 11.38 11.74 1,085,000 12,538,960 11.557 5.461 5.451 5.470 5.451 5.624 2,265,088 5.5357 -0.87%
2012-01-26 0 11.50 11.50 11.56 11.30 12.52 1,563,364 18,104,782 11.581 5.509 5.509 5.537 5.413 5.997 3,263,739 5.5473 3.79%
2012-01-20 0 11.08 11.06 11.08 11.02 11.30 582,165 6,462,875 11.101 5.307 5.298 5.307 5.279 5.413 1,215,350 5.3177 0.91%
2012-01-19 0 10.98 10.96 10.98 10.72 11.02 1,860,636 20,296,522 10.908 5.260 5.250 5.260 5.135 5.279 3,884,336 5.2252 1.86%
2012-01-18 0 10.78 10.78 10.80 10.64 10.80 738,000 7,965,180 10.793 5.164 5.164 5.173 5.097 5.173 1,540,677 5.1699 -0.19%
2012-01-17 0 10.80 10.78 10.80 10.60 10.80 1,204,850 12,951,881 10.750 5.173 5.164 5.173 5.078 5.173 2,515,292 5.1493 0.56%
2012-01-16 0 10.74 10.74 10.76 10.58 10.80 668,000 7,185,020 10.756 5.145 5.145 5.154 5.068 5.173 1,394,543 5.1522 -0.37%
2012-01-13 0 10.78 10.76 10.78 10.74 10.92 1,963,000 21,171,690 10.785 5.164 5.154 5.164 5.145 5.231 4,098,035 5.1663 -1.28%
2012-01-12 0 10.92 10.92 11.00 10.50 11.00 1,898,000 20,629,930 10.869 5.231 5.231 5.269 5.030 5.269 3,962,338 5.2065 -1.62%
2012-01-11 0 11.10 11.04 11.06 11.02 11.24 2,690,000 29,922,400 11.124 5.317 5.288 5.298 5.279 5.384 5,615,748 5.3283 -0.72%
2012-01-10 0 11.18 11.16 11.18 11.10 11.40 1,765,000 19,878,860 11.263 5.355 5.346 5.355 5.317 5.461 3,684,682 5.3950 -1.58%
2012-01-09 0 11.36 11.32 11.34 11.22 11.48 200,000 2,271,800 11.359 5.442 5.422 5.432 5.374 5.499 417,528 5.4411 -0.70%
2012-01-06 0 11.44 11.40 11.42 11.20 11.48 439,000 4,964,430 11.309 5.480 5.461 5.470 5.365 5.499 916,473 5.4169 0.35%
2012-01-05 0 11.40 11.40 11.42 11.10 11.42 1,038,000 11,757,680 11.327 5.461 5.461 5.470 5.317 5.470 2,166,969 5.4259 2.70%
2012-01-04 0 11.10 11.10 11.12 11.06 11.26 628,000 6,979,540 11.114 5.317 5.317 5.327 5.298 5.394 1,311,037 5.3237 -1.25%
2012-01-03 0 11.24 11.24 11.28 11.10 11.28 336,000 3,765,860 11.208 5.384 5.384 5.403 5.317 5.403 701,447 5.3687 2.00%
2011-12-30 0 11.02 11.00 11.10 10.76 11.10 130,895 1,436,609 10.975 5.279 5.269 5.317 5.154 5.317 273,261 5.2573 0.00%
2011-12-29 0 11.02 10.94 11.02 10.78 11.04 209,000 2,300,294 11.006 5.279 5.240 5.279 5.164 5.288 436,317 5.2721 -0.18%
2011-12-28 0 11.04 11.02 11.04 10.76 11.18 647,000 7,127,420 11.016 5.288 5.279 5.288 5.154 5.355 1,350,702 5.2768 -0.18%
2011-12-23 0 11.06 11.06 11.12 10.74 11.14 230,000 2,544,760 11.064 5.298 5.298 5.327 5.145 5.336 480,157 5.2999 1.10%
2011-12-22 0 10.94 10.90 10.94 10.86 11.20 337,065 3,699,567 10.976 5.240 5.221 5.240 5.202 5.365 703,670 5.2575 -3.19%
2011-12-21 0 11.30 11.26 11.30 11.18 11.40 585,000 6,611,380 11.302 5.413 5.394 5.413 5.355 5.461 1,221,269 5.4135 1.25%
2011-12-20 0 11.16 11.16 11.18 11.00 11.24 1,772,450 19,738,362 11.136 5.346 5.346 5.355 5.269 5.384 3,700,235 5.3344 0.54%
2011-12-19 0 11.10 10.98 11.08 10.66 11.10 1,172,500 12,782,890 10.902 5.317 5.260 5.307 5.106 5.317 2,447,756 5.2223 2.59%
2011-12-16 0 10.82 10.70 10.82 10.64 10.88 688,031 7,414,488 10.776 5.183 5.125 5.183 5.097 5.212 1,436,360 5.1620 0.37%
2011-12-15 0 10.78 10.78 10.82 10.36 10.84 891,000 9,515,800 10.680 5.164 5.164 5.183 4.963 5.192 1,860,086 5.1158 0.00%
2011-12-14 0 10.78 10.76 10.80 10.72 11.14 1,056,000 11,557,050 10.944 5.164 5.154 5.173 5.135 5.336 2,204,547 5.2424 -0.92%
2011-12-13 0 10.88 10.86 10.88 10.78 11.00 497,657 5,395,391 10.842 5.212 5.202 5.212 5.164 5.269 1,038,928 5.1932 -0.18%
2011-12-12 0 10.90 10.82 10.92 10.80 11.36 1,021,000 11,243,020 11.012 5.221 5.183 5.231 5.173 5.442 2,131,479 5.2748 -1.45%
2011-12-09 0 11.06 11.06 11.08 10.90 11.18 612,000 6,775,320 11.071 5.298 5.298 5.307 5.221 5.355 1,277,635 5.3030 -1.60%
2011-12-08 0 11.24 11.20 11.28 11.08 11.60 1,721,445 19,253,669 11.185 5.384 5.365 5.403 5.307 5.557 3,593,755 5.3575 -3.44%
2011-12-07 0 11.64 11.52 11.70 11.32 11.70 665,000 7,635,460 11.482 5.576 5.518 5.604 5.422 5.604 1,388,280 5.4999 3.37%
2011-12-06 0 11.26 11.26 11.32 11.14 11.70 2,113,176 23,871,407 11.297 5.394 5.394 5.422 5.336 5.604 4,411,548 5.4111 -3.76%
2011-12-05 0 11.70 11.70 11.78 11.40 11.80 1,179,000 13,661,200 11.587 5.604 5.604 5.643 5.461 5.652 2,461,326 5.5503 2.27%
2011-12-02 0 11.44 11.44 11.50 11.10 11.64 2,700,000 30,925,191 11.454 5.480 5.480 5.509 5.317 5.576 5,636,625 5.4865 2.51%
2011-12-01 0 11.16 11.16 11.32 11.12 11.40 5,932,887 66,102,161 11.142 5.346 5.346 5.422 5.327 5.461 12,385,725 5.3370 3.33%
2011-11-30 0 10.80 10.70 10.74 10.34 11.40 25,255,131 272,142,906 10.776 5.173 5.125 5.145 4.953 5.461 52,723,591 5.1617 -3.23%
2011-11-29 0 11.16 11.16 11.18 10.40 11.28 8,162,000 89,902,897 11.015 5.346 5.346 5.355 4.982 5.403 17,039,308 5.2762 7.31%
2011-11-28 0 10.40 10.40 10.42 10.12 10.56 2,165,000 22,508,060 10.396 4.982 4.982 4.991 4.848 5.058 4,519,738 4.9799 2.97%
2011-11-25 0 10.10 10.10 10.12 10.00 10.20 1,316,900 13,302,065 10.101 4.838 4.838 4.848 4.790 4.886 2,749,212 4.8385 0.60%
2011-11-24 0 10.04 10.06 10.16 9.850 10.48 1,851,052 18,782,814 10.147 4.809 4.819 4.867 4.718 5.020 3,864,328 4.8606 -0.40%
2011-11-23 0 10.08 10.06 10.08 9.940 10.18 1,105,400 11,131,340 10.070 4.828 4.819 4.828 4.761 4.876 2,307,676 4.8236 -1.18%
2011-11-22 0 10.20 10.12 10.28 9.900 10.30 3,359,576 33,798,490 10.060 4.886 4.848 4.924 4.742 4.934 7,013,581 4.8190 1.19%
2011-11-21 0 10.08 10.08 10.10 9.990 10.20 3,689,000 37,190,910 10.082 4.828 4.828 4.838 4.785 4.886 7,701,299 4.8292 0.20%
2011-11-18 0 10.06 10.06 10.10 9.900 10.20 3,841,940 38,623,089 10.053 4.819 4.819 4.838 4.742 4.886 8,020,583 4.8155 0.40%
2011-11-17 0 10.02 10.00 10.02 9.900 10.02 5,395,593 53,817,022 9.9743 4.800 4.790 4.800 4.742 4.800 11,264,049 4.7778 -0.60%
2011-11-16 0 10.08 10.06 10.08 10.02 10.86 4,615,104 46,981,830 10.180 4.828 4.819 4.828 4.800 5.202 9,634,670 4.8763 -6.15%
2011-11-15 0 10.74 10.68 10.76 10.50 10.76 1,921,000 20,446,600 10.644 5.145 5.116 5.154 5.030 5.154 4,010,354 5.0985 0.94%
2011-11-14 0 10.64 10.58 10.62 9.970 10.78 2,006,000 21,125,590 10.531 5.097 5.068 5.087 4.776 5.164 4,187,803 5.0446 7.58%
2011-11-11 0 9.890 9.880 9.900 9.800 10.10 1,634,000 16,150,540 9.8841 4.737 4.733 4.742 4.694 4.838 3,411,202 4.7346 -0.80%
2011-11-10 0 9.970 9.950 9.980 9.910 10.14 2,973,500 29,731,126 9.9987 4.776 4.766 4.781 4.747 4.857 6,207,594 4.7895 -4.13%
2011-11-09 0 10.40 10.34 10.40 10.18 10.48 4,414,000 45,562,205 10.322 4.982 4.953 4.982 4.876 5.020 9,214,838 4.9444 1.17%
2011-11-08 0 10.28 10.20 10.24 10.00 10.58 5,544,000 56,583,660 10.206 4.924 4.886 4.905 4.790 5.068 11,573,869 4.8889 -3.75%
2011-11-07 0 10.68 10.68 10.70 10.48 10.90 1,781,000 18,947,680 10.639 5.116 5.116 5.125 5.020 5.221 3,718,085 5.0961 -0.56%
2011-11-04 0 10.74 10.72 10.74 10.46 10.90 3,430,000 36,785,540 10.725 5.145 5.135 5.145 5.010 5.221 7,160,601 5.1372 5.09%
2011-11-03 0 10.22 10.20 10.22 10.12 10.60 3,332,000 34,481,728 10.349 4.895 4.886 4.895 4.848 5.078 6,956,012 4.9571 0.59%
2011-11-02 0 10.16 10.16 10.22 9.860 10.36 8,847,594 89,394,788 10.104 4.867 4.867 4.895 4.723 4.963 18,470,580 4.8398 -3.97%
2011-11-01 0 10.58 10.58 10.60 10.12 10.88 3,272,500 34,695,990 10.602 5.068 5.068 5.078 4.848 5.212 6,831,798 5.0786 -3.82%
2011-10-31 0 11.00 10.98 11.00 10.82 11.58 2,227,382 24,613,833 11.051 5.269 5.260 5.269 5.183 5.547 4,649,969 5.2933 -5.01%
2011-10-28 0 11.58 11.50 11.58 11.22 11.84 5,676,896 65,619,076 11.559 5.547 5.509 5.547 5.374 5.671 11,851,308 5.5369 5.27%
2011-10-27 0 11.00 11.00 11.04 10.62 11.06 6,701,500 73,153,570 10.916 5.269 5.269 5.288 5.087 5.298 13,990,311 5.2289 3.38%
2011-10-26 0 10.64 10.60 10.64 10.38 10.76 1,912,000 20,163,114 10.546 5.097 5.078 5.097 4.972 5.154 3,991,565 5.0514 -1.12%
2011-10-25 0 10.76 10.74 10.76 10.50 10.82 1,802,188 19,228,353 10.669 5.154 5.145 5.154 5.030 5.183 3,762,318 5.1108 2.87%
2011-10-24 0 10.46 10.46 10.48 10.36 10.54 1,731,000 18,106,984 10.460 5.010 5.010 5.020 4.963 5.049 3,613,703 5.0106 1.55%
2011-10-21 0 10.30 10.26 10.30 10.00 10.54 1,440,000 14,837,210 10.304 4.934 4.915 4.934 4.790 5.049 3,006,200 4.9355 5.10%
2011-10-20 0 9.800 9.760 9.770 9.610 10.46 1,089,882 10,739,720 9.8540 4.694 4.675 4.680 4.603 5.010 2,275,280 4.7202 -6.31%
2011-10-19 0 10.46 10.40 10.50 10.30 10.66 854,000 8,975,725 10.510 5.010 4.982 5.030 4.934 5.106 1,782,844 5.0345 4.60%
2011-10-18 0 10.00 10.00 10.16 10.00 11.04 1,835,100 18,691,778 10.186 4.790 4.790 4.867 4.790 5.288 3,831,026 4.8791 -9.58%
2011-10-17 0 11.06 11.06 11.08 10.92 11.34 2,184,956 24,197,541 11.075 5.298 5.298 5.307 5.231 5.432 4,561,399 5.3049 -0.23%
2011-10-14 0 11.22 11.16 11.18 10.90 11.84 1,878,652 20,998,913 11.178 5.310 5.282 5.291 5.159 5.604 3,969,496 5.2901 -2.43%
2011-10-13 0 11.50 11.42 11.50 10.94 11.62 9,853,000 112,310,720 11.399 5.443 5.405 5.443 5.178 5.499 20,818,886 5.3947 5.12%
2011-10-12 0 10.94 10.90 11.02 10.34 11.34 3,438,800 38,052,094 11.066 5.178 5.159 5.215 4.894 5.367 7,266,009 5.2370 5.80%
2011-10-11 0 10.34 10.34 10.36 9.950 10.78 1,690,000 17,535,290 10.376 4.894 4.894 4.903 4.709 5.102 3,570,884 4.9106 7.26%
2011-10-10 0 9.640 9.610 9.640 9.490 9.760 841,608 8,093,430 9.6166 4.562 4.548 4.562 4.491 4.619 1,778,275 4.5513 0.84%
2011-10-07 0 9.560 9.550 9.640 9.310 9.690 2,288,000 21,795,830 9.5261 4.524 4.520 4.562 4.406 4.586 4,834,427 4.5085 3.24%
2011-10-06 0 9.260 9.250 9.260 9.090 9.500 1,340,000 12,431,372 9.2771 4.383 4.378 4.383 4.302 4.496 2,831,352 4.3906 2.89%
2011-10-04 0 9.000 8.950 9.000 8.930 9.210 2,916,890 26,450,409 9.0680 4.259 4.236 4.259 4.226 4.359 6,163,240 4.2916 -0.11%
2011-10-03 0 9.010 8.990 9.020 8.720 9.200 3,244,320 29,205,298 9.0020 4.264 4.255 4.269 4.127 4.354 6,855,083 4.2604 -6.54%
2011-09-30 0 9.640 9.550 9.640 9.400 9.860 3,736,550 35,803,965 9.5821 4.562 4.520 4.562 4.449 4.666 7,895,140 4.5349 0.63%
2011-09-28 0 9.580 9.570 9.600 9.220 9.660 1,954,444 18,619,928 9.5270 4.534 4.529 4.543 4.364 4.572 4,129,640 4.5088 2.79%
2011-09-27 0 9.320 9.300 9.320 8.990 9.320 944,021 8,668,341 9.1824 4.411 4.401 4.411 4.255 4.411 1,994,668 4.3458 5.91%
2011-09-26 0 8.800 8.760 8.930 8.660 9.010 3,179,000 28,149,074 8.8547 4.165 4.146 4.226 4.099 4.264 6,717,065 4.1907 -2.22%
2011-09-23 0 9.000 8.980 9.010 8.200 9.010 5,357,823 46,547,945 8.6878 4.259 4.250 4.264 3.881 4.264 11,320,807 4.1117 -1.64%
2011-09-22 0 9.150 9.100 9.150 9.000 10.00 4,291,000 41,285,835 9.6215 4.330 4.307 4.330 4.259 4.733 9,066,664 4.5536 -11.34%
2011-09-21 0 10.32 10.32 10.34 10.18 10.52 3,618,000 37,578,506 10.387 4.884 4.884 4.894 4.818 4.979 7,644,649 4.9157 -0.39%
2011-09-20 0 10.36 10.32 10.36 10.08 10.38 2,344,000 24,006,760 10.242 4.903 4.884 4.903 4.771 4.913 4,952,752 4.8472 0.78%
2011-09-19 0 10.28 10.20 10.28 10.10 10.50 2,314,807 23,769,494 10.269 4.865 4.827 4.865 4.780 4.969 4,891,069 4.8598 -2.10%
2011-09-16 0 10.50 10.48 10.54 9.910 10.58 3,151,178 32,404,556 10.283 4.969 4.960 4.988 4.690 5.007 6,658,278 4.8668 6.28%
2011-09-15 0 9.880 9.870 9.890 9.720 9.960 1,759,667 17,344,701 9.8568 4.676 4.671 4.681 4.600 4.714 3,718,087 4.6650 0.61%
2011-09-14 0 9.820 9.800 9.830 9.800 10.10 2,932,925 29,155,632 9.9408 4.648 4.638 4.652 4.638 4.780 6,197,121 4.7047 -1.11%
2011-09-12 0 9.930 9.920 9.970 9.920 10.02 2,412,130 24,040,713 9.9666 4.700 4.695 4.719 4.695 4.742 5,096,708 4.7169 -3.97%
2011-09-09 0 10.34 10.26 10.40 10.22 10.50 2,053,000 21,340,326 10.395 4.894 4.856 4.922 4.837 4.969 4,337,884 4.9195 -0.96%
2011-09-08 0 10.44 10.36 10.44 10.22 10.58 3,766,000 39,144,280 10.394 4.941 4.903 4.941 4.837 5.007 7,957,366 4.9193 0.38%
2011-09-07 0 10.40 10.40 10.44 9.980 10.60 4,715,179 48,657,457 10.319 4.922 4.922 4.941 4.723 5.017 9,962,933 4.8838 0.19%
2011-09-06 0 10.38 10.34 10.42 10.34 10.88 3,673,471 38,578,163 10.502 4.913 4.894 4.931 4.894 5.149 7,761,857 4.9702 -4.60%
2011-09-05 0 10.88 10.88 10.90 10.88 11.26 3,635,899 39,972,512 10.994 5.149 5.149 5.159 5.149 5.329 7,682,469 5.2031 -4.39%
2011-09-02 0 11.38 11.36 11.40 11.12 12.06 9,619,563 110,650,328 11.503 5.386 5.376 5.395 5.263 5.708 20,325,646 5.4439 -5.48%
2011-09-01 0 12.04 12.02 12.06 11.20 12.36 13,011,410 156,823,019 12.053 5.698 5.689 5.708 5.301 5.850 27,492,445 5.7042 8.27%
2011-08-31 0 11.12 11.12 11.14 9.960 11.36 8,858,916 95,654,422 10.798 5.263 5.263 5.272 4.714 5.376 18,718,438 5.1102 11.65%
2011-08-30 0 9.960 9.960 9.970 9.900 10.02 6,561,462 65,351,346 9.9599 4.714 4.714 4.719 4.685 4.742 13,864,034 4.7137 0.81%
2011-08-29 0 9.880 9.860 9.890 9.340 9.930 4,316,469 41,734,029 9.6686 4.676 4.666 4.681 4.420 4.700 9,120,479 4.5759 1.86%
2011-08-26 0 9.700 9.700 9.730 9.470 10.08 6,065,000 59,023,087 9.7318 4.591 4.591 4.605 4.482 4.771 12,815,036 4.6058 -2.90%
2011-08-25 0 9.990 9.990 10.00 9.660 10.16 3,864,000 38,132,809 9.8687 4.728 4.728 4.733 4.572 4.808 8,164,435 4.6706 3.31%
2011-08-24 0 9.670 9.630 9.670 9.530 9.800 2,793,141 26,952,605 9.6496 4.577 4.558 4.577 4.510 4.638 5,901,764 4.5669 0.83%
2011-08-23 0 9.590 9.590 9.600 9.500 9.780 1,499,000 14,373,650 9.5888 4.539 4.539 4.543 4.496 4.629 3,167,311 4.5381 -0.83%
2011-08-22 0 9.670 9.650 9.670 9.380 10.28 2,013,000 19,447,700 9.6611 4.577 4.567 4.577 4.439 4.865 4,253,366 4.5723 -3.88%
2011-08-19 0 10.06 10.02 10.06 10.02 10.22 3,699,420 37,433,980 10.119 4.761 4.742 4.761 4.742 4.837 7,816,686 4.7890 -2.52%
2011-08-18 0 10.32 10.30 10.36 10.20 10.48 2,549,000 26,293,840 10.315 4.884 4.875 4.903 4.827 4.960 5,385,907 4.8820 0.58%
2011-08-17 0 10.26 10.24 10.26 10.20 10.40 2,925,008 29,994,821 10.255 4.856 4.846 4.856 4.827 4.922 6,180,393 4.8532 -0.39%
2011-08-16 0 10.30 10.26 10.32 10.26 10.68 1,571,000 16,363,445 10.416 4.875 4.856 4.884 4.856 5.055 3,319,443 4.9296 0.00%
2011-08-15 0 10.30 10.24 10.30 10.04 10.46 2,072,692 21,199,321 10.228 4.875 4.846 4.875 4.752 4.950 4,379,492 4.8406 -0.19%
2011-08-12 0 10.32 10.30 10.32 10.22 10.78 1,678,220 17,523,214 10.442 4.884 4.875 4.884 4.837 5.102 3,545,993 4.9417 0.00%
2011-08-11 0 10.32 10.36 10.40 9.850 10.40 9,908,000 101,217,928 10.216 4.884 4.903 4.922 4.662 4.922 20,935,098 4.8348 -1.90%
2011-08-10 0 10.52 10.50 10.60 10.42 11.08 3,715,031 39,179,312 10.546 4.979 4.969 5.017 4.931 5.244 7,849,671 4.9912 1.94%
2011-08-09 0 10.32 10.34 10.42 9.580 10.50 5,396,560 54,931,079 10.179 4.884 4.894 4.931 4.534 4.969 11,402,656 4.8174 -2.27%
2011-08-08 0 10.56 10.56 10.58 10.00 10.68 4,620,385 47,732,664 10.331 4.998 4.998 5.007 4.733 5.055 9,762,638 4.8893 -3.47%
2011-08-05 0 10.94 10.90 10.92 10.40 11.04 7,115,575 77,334,016 10.868 5.178 5.159 5.168 4.922 5.225 15,034,847 5.1437 -1.80%
2011-08-04 0 11.14 11.12 11.14 10.90 11.40 5,912,000 65,432,360 11.068 5.272 5.263 5.272 5.159 5.395 12,491,754 5.2380 -0.54%
2011-08-03 0 11.20 11.16 11.18 10.60 11.90 6,880,000 76,945,260 11.184 5.301 5.282 5.291 5.017 5.632 14,537,089 5.2930 -6.67%
2011-08-02 0 12.00 11.96 12.10 11.90 13.10 5,918,000 72,693,850 12.284 5.679 5.660 5.727 5.632 6.200 12,504,432 5.8134 -8.40%
2011-08-01 0 13.10 13.10 13.12 13.02 13.46 2,445,594 32,071,623 13.114 6.200 6.200 6.209 6.162 6.370 5,167,415 6.2065 -0.61%
2011-07-29 0 13.18 13.14 13.24 13.00 13.42 2,567,500 33,737,886 13.140 6.238 6.219 6.266 6.153 6.351 5,424,997 6.2190 -1.20%
2011-07-28 0 13.34 13.32 13.34 13.00 13.50 2,404,000 32,084,580 13.346 6.313 6.304 6.313 6.153 6.389 5,079,529 6.3164 0.76%
2011-07-27 0 13.24 13.22 13.26 13.02 13.26 1,485,000 19,543,840 13.161 6.266 6.257 6.276 6.162 6.276 3,137,729 6.2287 -0.60%
2011-07-26 0 13.32 13.20 13.30 13.20 13.52 2,680,875 35,679,430 13.309 6.304 6.247 6.295 6.247 6.399 5,664,552 6.2987 -0.30%
2011-07-25 0 13.36 13.32 13.36 13.30 13.78 1,656,393 22,241,325 13.428 6.323 6.304 6.323 6.295 6.522 3,499,874 6.3549 -1.76%
2011-07-22 0 13.60 13.58 13.66 13.52 13.78 1,299,000 17,671,504 13.604 6.437 6.427 6.465 6.399 6.522 2,744,721 6.4384 0.59%
2011-07-21 0 13.52 13.42 13.50 13.36 13.90 2,306,000 31,106,580 13.489 6.399 6.351 6.389 6.323 6.578 4,872,460 6.3842 -2.87%
2011-07-20 0 13.92 13.90 13.92 13.88 14.48 2,883,362 40,449,090 14.028 6.588 6.578 6.588 6.569 6.853 6,092,397 6.6393 -2.52%
2011-07-19 0 14.28 14.22 14.28 13.84 14.50 1,969,500 27,629,950 14.029 6.758 6.730 6.758 6.550 6.862 4,161,453 6.6395 -0.14%
2011-07-18 0 14.30 14.24 14.32 14.10 14.48 2,216,156 31,797,567 14.348 6.768 6.739 6.777 6.673 6.853 4,682,625 6.7905 1.42%
2011-07-15 0 14.10 14.14 14.20 13.80 14.20 1,487,000 20,873,580 14.037 6.673 6.692 6.720 6.531 6.720 3,141,955 6.6435 0.57%
2011-07-14 0 14.02 13.96 14.02 13.74 14.24 2,427,000 33,955,420 13.991 6.635 6.607 6.635 6.503 6.739 5,128,127 6.6214 2.34%
2011-07-13 0 13.70 13.68 13.70 13.18 13.98 4,925,000 66,320,560 13.466 6.484 6.474 6.484 6.238 6.616 10,406,274 6.3731 -0.58%
2011-07-12 0 13.78 13.76 13.78 13.74 14.22 2,627,000 36,438,470 13.871 6.522 6.512 6.522 6.503 6.730 5,550,717 6.5646 -3.64%
2011-07-11 0 14.30 14.26 14.38 13.96 15.00 4,476,050 63,625,090 14.215 6.768 6.749 6.806 6.607 7.099 9,457,665 6.7274 -4.67%
2011-07-08 0 15.00 14.98 15.00 14.94 15.84 2,706,752 40,867,783 15.099 7.099 7.090 7.099 7.071 7.497 5,719,229 7.1457 -3.35%
2011-07-07 0 15.52 15.50 15.54 15.40 15.80 1,713,000 26,733,300 15.606 7.345 7.336 7.355 7.288 7.478 3,619,482 7.3859 0.13%
2011-07-06 0 15.50 15.48 15.50 15.32 15.84 1,896,754 29,472,668 15.539 7.336 7.326 7.336 7.251 7.497 4,007,744 7.3539 -1.65%
2011-07-05 0 15.76 15.72 15.74 15.68 16.74 3,336,000 53,646,680 16.081 7.459 7.440 7.449 7.421 7.923 7,048,798 7.6108 -4.83%
2011-07-04 0 16.56 16.50 16.54 15.10 16.60 4,514,347 72,470,495 16.053 7.837 7.809 7.828 7.146 7.856 9,538,585 7.5976 7.39%
2011-06-30 0 15.42 15.40 15.44 14.60 15.60 5,746,471 87,574,686 15.240 7.298 7.288 7.307 6.910 7.383 12,142,000 7.2125 6.49%
2011-06-29 0 14.48 14.36 14.50 13.94 14.58 4,129,229 59,405,032 14.387 6.853 6.796 6.862 6.597 6.900 8,724,850 6.8087 4.78%
2011-06-28 0 13.82 13.80 13.86 13.78 14.16 1,858,086 25,842,117 13.908 6.541 6.531 6.560 6.522 6.702 3,926,041 6.5822 1.62%
2011-06-27 0 13.60 13.60 13.64 13.58 14.28 2,082,500 28,932,831 13.893 6.437 6.437 6.455 6.427 6.758 4,400,216 6.5753 -2.72%
2011-06-24 0 13.98 13.92 14.00 13.60 14.06 3,078,868 42,845,755 13.916 6.616 6.588 6.626 6.437 6.654 6,505,491 6.5861 1.90%
2011-06-23 0 13.72 13.72 13.74 13.54 14.18 2,996,000 41,166,240 13.740 6.493 6.493 6.503 6.408 6.711 6,330,395 6.5029 -2.70%
2011-06-22 0 14.10 14.10 14.12 14.10 14.54 863,000 12,325,020 14.282 6.673 6.673 6.683 6.673 6.881 1,823,475 6.7591 -0.84%
2011-06-21 0 14.22 14.20 14.26 14.10 14.80 1,676,810 24,121,832 14.386 6.730 6.720 6.749 6.673 7.004 3,543,014 6.8083 -1.25%
2011-06-20 0 14.40 14.34 14.40 14.08 14.88 2,681,362 38,754,330 14.453 6.815 6.787 6.815 6.664 7.042 5,665,581 6.8403 0.84%
2011-06-17 0 14.28 14.24 14.30 14.06 14.52 10,471,919 149,066,254 14.235 6.758 6.739 6.768 6.654 6.872 22,126,631 6.7370 2.59%
2011-06-16 0 13.92 13.92 13.96 13.78 14.68 9,867,000 139,129,050 14.100 6.588 6.588 6.607 6.522 6.948 20,848,468 6.6733 -9.14%
2011-06-15 0 15.32 15.30 15.32 15.26 15.92 2,362,300 36,506,284 15.454 7.251 7.241 7.251 7.222 7.534 4,991,419 7.3138 -3.16%
2011-06-14 0 15.82 15.80 15.84 15.50 16.30 882,666 14,023,556 15.888 7.487 7.478 7.497 7.336 7.714 1,865,028 7.5192 -0.50%
2011-06-13 0 15.90 15.90 15.92 15.22 15.92 1,009,380 15,718,105 15.572 7.525 7.525 7.534 7.203 7.534 2,132,768 7.3698 0.89%
2011-06-10 0 15.76 15.78 15.80 15.72 16.48 2,062,000 33,211,882 16.107 7.459 7.468 7.478 7.440 7.800 4,356,901 7.6228 -1.87%
2011-06-09 0 16.06 16.06 16.08 16.00 17.10 4,109,849 66,882,445 16.274 7.601 7.601 7.610 7.572 8.093 8,683,901 7.7019 -5.64%
2011-06-08 0 17.02 17.02 17.04 17.02 18.14 4,759,000 82,226,060 17.278 8.055 8.055 8.065 8.055 8.585 10,055,524 8.1772 -5.44%
2011-06-07 0 18.00 18.00 18.02 17.98 18.38 977,140 17,622,888 18.035 8.519 8.519 8.528 8.509 8.699 2,064,647 8.5355 -1.10%
2011-06-03 0 18.20 18.20 18.30 18.16 18.40 773,000 14,123,954 18.272 8.614 8.614 8.661 8.595 8.708 1,633,310 8.6474 -0.33%
2011-06-02 0 18.26 18.26 18.28 18.00 18.40 885,094 16,163,189 18.262 8.642 8.642 8.651 8.519 8.708 1,870,158 8.6427 -0.76%
2011-06-01 0 18.40 18.40 18.48 18.22 18.60 1,079,196 19,828,864 18.374 8.708 8.708 8.746 8.623 8.803 2,280,286 8.6958 0.11%
2011-05-31 0 18.38 18.34 18.58 17.96 18.70 1,847,000 33,786,500 18.293 8.699 8.680 8.793 8.500 8.850 3,902,617 8.6574 -0.76%
2011-05-30 0 18.52 18.52 18.54 18.18 18.54 663,000 12,245,140 18.469 8.765 8.765 8.774 8.604 8.774 1,400,885 8.7410 1.42%
2011-05-27 0 18.26 18.08 18.20 17.68 18.28 1,217,000 21,954,140 18.040 8.642 8.557 8.614 8.367 8.651 2,571,459 8.5376 2.58%
2011-05-26 0 17.80 17.76 17.80 17.54 17.82 848,796 15,059,857 17.743 8.424 8.405 8.424 8.301 8.434 1,793,463 8.3971 1.60%
2011-05-25 0 17.52 17.50 17.52 16.90 17.62 1,499,067 25,752,340 17.179 8.292 8.282 8.292 7.998 8.339 3,167,452 8.1303 0.00%
2011-05-24 0 17.52 17.54 17.58 17.48 18.00 2,180,021 38,369,298 17.600 8.292 8.301 8.320 8.273 8.519 4,606,273 8.3298 -2.10%
2011-05-23 0 18.24 18.24 18.28 18.22 18.46 817,000 14,967,180 18.320 8.470 8.470 8.488 8.460 8.572 1,759,492 8.5065 -1.41%
2011-05-20 0 18.50 18.50 18.66 18.48 18.92 1,026,000 19,100,960 18.617 8.590 8.590 8.665 8.581 8.785 2,209,594 8.6446 -1.70%
2011-05-19 0 18.82 18.80 18.82 18.80 19.26 1,196,000 22,594,860 18.892 8.739 8.730 8.739 8.730 8.943 2,575,706 8.7723 -1.67%
2011-05-18 0 19.14 19.10 19.18 18.66 19.18 1,106,000 21,068,920 19.050 8.887 8.869 8.906 8.665 8.906 2,381,882 8.8455 2.13%
2011-05-17 0 18.74 18.74 18.86 18.62 18.90 2,010,151 37,702,236 18.756 8.702 8.702 8.757 8.646 8.776 4,329,062 8.7091 -0.32%
2011-05-16 0 18.80 18.76 18.80 18.60 19.38 3,630,000 68,831,738 18.962 8.730 8.711 8.730 8.637 8.999 7,817,570 8.8047 -2.79%
2011-05-13 0 19.34 19.32 19.44 19.32 19.66 2,717,000 52,886,100 19.465 8.980 8.971 9.027 8.971 9.129 5,851,333 9.0383 -1.73%
2011-05-12 0 19.68 19.66 19.70 19.60 20.25 1,963,860 38,821,779 19.768 9.138 9.129 9.147 9.101 9.403 4,229,370 9.1791 -2.57%
2011-05-11 0 20.20 20.20 20.25 20.10 20.70 4,337,028 88,153,387 20.326 9.380 9.380 9.403 9.333 9.612 9,340,226 9.4380 -0.49%
2011-05-09 0 20.30 20.30 20.40 19.60 20.45 5,915,619 119,392,306 20.183 9.426 9.426 9.473 9.101 9.496 12,739,880 9.3715 3.68%
2011-05-06 0 19.58 19.58 19.60 19.00 19.66 3,050,000 59,410,937 19.479 9.092 9.092 9.101 8.822 9.129 6,568,482 9.0449 2.09%
2011-05-05 0 19.18 19.12 19.20 18.76 19.28 1,687,437 32,273,615 19.126 8.906 8.878 8.915 8.711 8.952 3,634,065 8.8809 0.95%
2011-05-04 0 19.00 19.10 19.12 18.70 19.20 1,488,437 28,089,981 18.872 8.822 8.869 8.878 8.683 8.915 3,205,499 8.7631 2.04%
2011-05-03 0 18.62 18.62 18.66 18.60 19.40 1,049,493 19,658,569 18.732 8.646 8.646 8.665 8.637 9.008 2,260,189 8.6978 -1.06%
2011-04-29 0 18.82 18.80 18.82 18.70 19.00 1,974,100 37,132,030 18.810 8.739 8.730 8.739 8.683 8.822 4,251,423 8.7340 0.00%
2011-04-28 0 18.82 18.72 18.94 18.70 19.38 828,074 15,664,326 18.917 8.739 8.692 8.795 8.683 8.999 1,783,341 8.7837 -1.05%
2011-04-27 0 19.02 18.98 19.02 18.96 19.58 1,212,704 23,328,114 19.236 8.832 8.813 8.832 8.804 9.092 2,611,680 8.9322 -1.96%
2011-04-26 0 19.40 19.30 19.44 19.10 19.48 1,537,000 29,641,560 19.285 9.008 8.962 9.027 8.869 9.045 3,310,084 8.9549 0.00%
2011-04-21 0 19.40 19.40 19.44 19.18 19.48 3,707,000 71,717,060 19.346 9.008 9.008 9.027 8.906 9.045 7,983,397 8.9833 0.94%
2011-04-20 0 19.22 19.18 19.20 18.84 19.58 3,979,934 76,171,306 19.139 8.925 8.906 8.915 8.748 9.092 8,571,188 8.8869 0.21%
2011-04-19 0 19.18 19.18 19.20 18.12 19.20 6,622,342 123,128,215 18.593 8.906 8.906 8.915 8.414 8.915 14,261,879 8.6334 3.23%
2011-04-18 0 18.58 18.58 18.60 18.48 19.08 7,346,040 137,201,824 18.677 8.627 8.627 8.637 8.581 8.860 15,820,436 8.6724 -1.38%
2011-04-15 0 18.84 18.82 18.84 18.72 19.20 3,468,000 65,362,479 18.847 8.748 8.739 8.748 8.692 8.915 7,468,687 8.7515 -0.84%
2011-04-14 0 19.00 19.00 19.04 18.76 19.20 2,251,000 42,706,150 18.972 8.822 8.822 8.841 8.711 8.915 4,847,755 8.8095 -0.73%
2011-04-13 0 19.14 19.18 19.20 19.02 19.30 2,090,000 40,037,780 19.157 8.887 8.906 8.915 8.832 8.962 4,501,025 8.8953 -0.21%
2011-04-12 0 19.18 19.14 19.16 19.00 19.60 3,277,000 62,762,760 19.153 8.906 8.887 8.897 8.822 9.101 7,057,349 8.8932 -2.14%
2011-04-11 0 19.60 19.58 19.60 19.58 20.35 3,972,608 78,628,503 19.793 9.101 9.092 9.101 9.092 9.449 8,555,411 9.1905 -0.71%
2011-04-08 0 19.74 19.78 19.80 19.66 20.50 4,235,000 83,977,920 19.830 9.166 9.185 9.194 9.129 9.519 9,120,498 9.2076 -1.79%
2011-04-07 0 20.10 20.05 20.10 20.00 20.80 3,672,000 74,672,284 20.336 9.333 9.310 9.333 9.287 9.658 7,908,021 9.4426 0.80%
2011-04-06 0 19.94 19.92 19.94 19.82 20.25 3,049,130 61,093,665 20.036 9.259 9.250 9.259 9.203 9.403 6,566,608 9.3037 -0.30%
2011-04-04 0 20.00 19.90 20.00 19.82 20.80 3,540,000 70,673,408 19.964 9.287 9.240 9.287 9.203 9.658 7,623,746 9.2702 -1.48%
2011-04-01 0 20.30 20.25 20.30 18.70 20.30 9,429,067 185,729,413 19.698 9.426 9.403 9.426 8.683 9.426 20,306,444 9.1463 8.67%
2011-03-31 0 18.68 18.62 18.64 18.50 19.98 10,558,000 199,789,120 18.923 8.674 8.646 8.655 8.590 9.277 22,737,715 8.7867 -6.13%
2011-03-30 0 19.90 19.88 19.90 19.70 21.15 7,425,680 149,666,222 20.155 9.240 9.231 9.240 9.147 9.821 15,991,949 9.3588 -5.01%
2011-03-29 0 20.95 20.90 20.95 20.65 21.10 2,549,000 53,279,775 20.902 9.728 9.705 9.728 9.589 9.798 5,489,528 9.7057 2.20%
2011-03-28 0 20.50 20.45 20.50 20.25 21.75 5,266,680 108,429,632 20.588 9.519 9.496 9.519 9.403 10.10 11,342,325 9.5597 -3.30%
2011-03-25 0 21.20 21.20 21.30 20.80 22.40 3,969,900 85,942,060 21.648 9.844 9.844 9.890 9.658 10.40 8,549,579 10.052 -1.85%
2011-03-24 0 21.60 21.60 21.65 21.55 23.70 3,582,900 79,072,525 22.069 10.03 10.03 10.05 10.01 11.00 7,716,135 10.248 -9.05%
2011-03-23 0 23.75 23.70 23.75 23.10 24.20 2,471,800 58,966,410 23.856 11.03 11.00 11.03 10.73 11.24 5,323,270 11.077 1.50%
2011-03-22 0 23.40 23.40 23.50 22.15 23.75 3,034,000 70,673,850 23.294 10.87 10.87 10.91 10.29 11.03 6,534,024 10.816 2.63%
2011-03-21 0 22.80 22.80 22.85 22.55 23.00 2,852,000 64,985,400 22.786 10.59 10.59 10.61 10.47 10.68 6,142,069 10.580 -0.22%
2011-03-18 0 22.85 22.60 22.80 21.25 22.90 3,991,000 88,950,300 22.288 10.61 10.49 10.59 9.867 10.63 8,595,020 10.349 7.28%
2011-03-17 0 21.30 21.30 21.50 21.00 21.90 1,614,000 34,501,261 21.376 9.890 9.890 9.983 9.751 10.17 3,475,911 9.9258 -2.74%
2011-03-16 0 21.90 21.85 21.95 20.85 22.00 2,131,463 45,805,482 21.490 10.17 10.15 10.19 9.681 10.22 4,590,320 9.9787 3.79%
2011-03-15 0 21.10 20.85 21.10 20.10 21.15 1,435,012 29,590,594 20.621 9.798 9.681 9.798 9.333 9.821 3,090,443 9.5749 0.24%
2011-03-14 0 21.05 20.75 21.15 20.30 21.20 745,000 15,502,080 20.808 9.774 9.635 9.821 9.426 9.844 1,604,432 9.6620 1.94%
2011-03-11 0 20.65 20.65 20.90 19.50 21.30 2,039,000 42,118,030 20.656 9.589 9.589 9.705 9.055 9.890 4,391,192 9.5915 -2.13%
2011-03-10 0 21.10 20.90 21.20 20.70 21.20 1,793,500 37,371,850 20.837 9.798 9.705 9.844 9.612 9.844 3,862,483 9.6756 0.00%
2011-03-09 0 21.10 21.00 21.05 20.85 21.40 1,666,000 35,156,850 21.103 9.798 9.751 9.774 9.681 9.937 3,587,899 9.7987 0.00%
2011-03-08 0 21.10 21.10 21.25 20.65 21.50 3,659,327 77,044,918 21.054 9.798 9.798 9.867 9.589 9.983 7,880,729 9.7764 -3.21%
2011-03-07 0 21.80 21.75 21.85 21.70 23.00 1,624,000 36,354,667 22.386 10.12 10.10 10.15 10.08 10.68 3,497,447 10.395 -4.80%
2011-03-04 0 22.90 22.85 22.95 22.20 23.00 1,460,520 33,064,410 22.639 10.63 10.61 10.66 10.31 10.68 3,145,377 10.512 3.15%
2011-03-03 0 22.20 22.05 22.15 21.60 22.25 1,400,000 30,989,175 22.135 10.31 10.24 10.29 10.03 10.33 3,015,041 10.278 1.83%
2011-03-02 0 21.80 21.75 21.80 21.00 21.95 1,322,000 28,495,100 21.555 10.12 10.10 10.12 9.751 10.19 2,847,060 10.009 0.93%
2011-03-01 0 21.60 21.55 21.60 20.90 22.30 1,762,000 37,809,350 21.458 10.03 10.01 10.03 9.705 10.35 3,794,644 9.9639 -3.36%
2011-02-28 0 22.35 22.30 22.35 20.75 22.40 2,818,394 60,840,107 21.587 10.38 10.35 10.38 9.635 10.40 6,069,695 10.024 6.43%
2011-02-25 0 21.00 21.00 21.05 20.55 21.15 683,100 14,265,840 20.884 9.751 9.751 9.774 9.542 9.821 1,471,125 9.6972 1.69%
2011-02-24 0 20.65 20.50 20.75 20.20 20.85 2,353,800 48,187,248 20.472 9.589 9.519 9.635 9.380 9.681 5,069,145 9.5060 0.98%
2011-02-23 0 20.45 20.40 20.45 20.10 20.75 916,000 18,729,291 20.447 9.496 9.473 9.496 9.333 9.635 1,972,698 9.4943 0.25%
2011-02-22 0 20.40 20.35 20.40 20.25 21.05 1,137,432 23,421,536 20.592 9.473 9.449 9.473 9.403 9.774 2,449,574 9.5615 -4.00%
2011-02-21 0 21.25 21.20 21.30 20.05 21.30 1,708,000 35,773,600 20.945 9.867 9.844 9.890 9.310 9.890 3,678,350 9.7254 0.00%
2011-02-18 0 21.25 21.20 21.25 20.50 21.30 3,957,310 82,890,051 20.946 9.867 9.844 9.867 9.519 9.890 8,522,465 9.7261 3.41%
2011-02-17 0 20.55 20.50 20.70 19.80 20.70 2,351,353 47,511,066 20.206 9.542 9.519 9.612 9.194 9.612 5,063,875 9.3824 4.31%
2011-02-16 0 19.70 19.68 19.88 19.50 19.88 1,988,000 39,400,144 19.819 9.147 9.138 9.231 9.055 9.231 4,281,358 9.2027 -1.20%
2011-02-15 0 19.94 19.94 19.98 19.60 20.05 1,161,394 23,135,129 19.920 9.259 9.259 9.277 9.101 9.310 2,501,179 9.2497 -0.55%
2011-02-14 0 20.05 20.00 20.05 18.88 20.50 3,985,840 78,265,859 19.636 9.310 9.287 9.310 8.767 9.519 8,583,907 9.1177 5.86%
2011-02-11 0 18.94 18.82 18.94 18.22 18.94 3,312,370 62,118,698 18.754 8.795 8.739 8.795 8.460 8.795 7,133,522 8.7080 4.30%
2011-02-10 0 18.16 18.16 18.22 18.16 19.64 3,977,092 73,782,525 18.552 8.432 8.432 8.460 8.432 9.120 8,565,068 8.6144 -7.06%
2011-02-09 0 19.54 19.52 19.56 19.40 20.60 899,810 17,897,391 19.890 9.073 9.064 9.082 9.008 9.565 1,937,831 9.2358 -2.79%
2011-02-08 0 20.10 20.05 20.15 20.00 20.45 250,594 5,054,944 20.172 9.333 9.310 9.356 9.287 9.496 539,679 9.3666 -1.47%
2011-02-07 0 20.40 20.25 20.45 20.00 20.90 1,515,594 30,887,721 20.380 9.473 9.403 9.496 9.287 9.705 3,263,984 9.4632 -1.21%
2011-02-02 0 20.65 20.65 20.70 20.35 20.75 1,323,492 27,310,006 20.635 9.589 9.589 9.612 9.449 9.635 2,850,273 9.5815 2.74%
2011-02-01 0 20.10 19.98 20.10 19.44 20.10 1,870,200 37,324,862 19.958 9.333 9.277 9.333 9.027 9.333 4,027,664 9.2671 2.24%
2011-01-31 0 19.66 19.64 19.66 19.10 20.05 3,500,100 68,817,646 19.662 9.129 9.120 9.129 8.869 9.310 7,537,817 9.1297 -3.39%
2011-01-28 0 20.35 20.35 20.45 20.20 21.25 1,349,000 27,594,182 20.455 9.449 9.449 9.496 9.380 9.867 2,905,207 9.4982 -3.10%
2011-01-27 0 21.00 20.95 21.00 20.70 21.20 2,360,333 49,407,186 20.932 9.751 9.728 9.751 9.612 9.844 5,083,214 9.7197 2.69%
2011-01-26 0 20.45 20.50 20.60 20.20 20.80 614,000 12,567,075 20.468 9.496 9.519 9.565 9.380 9.658 1,322,311 9.5039 -1.68%
2011-01-25 0 20.80 20.75 20.80 20.25 21.20 2,117,250 44,130,992 20.844 9.658 9.635 9.658 9.403 9.844 4,559,711 9.6785 2.72%
2011-01-24 0 20.25 20.15 20.25 20.10 20.55 1,666,600 33,680,390 20.209 9.403 9.356 9.403 9.333 9.542 3,589,191 9.3838 -1.94%
2011-01-21 0 20.65 20.60 20.65 20.30 21.40 1,128,900 23,386,775 20.716 9.589 9.565 9.589 9.426 9.937 2,431,200 9.6194 -2.13%
2011-01-20 0 21.10 21.10 21.15 20.80 21.50 1,290,000 27,279,700 21.147 9.798 9.798 9.821 9.658 9.983 2,778,145 9.8194 -0.71%
2011-01-19 0 21.25 21.20 21.25 21.10 21.85 1,183,600 25,422,120 21.479 9.867 9.844 9.867 9.798 10.15 2,549,002 9.9734 -0.47%
2011-01-18 0 21.35 21.35 21.40 21.25 21.95 2,065,000 44,353,350 21.479 9.914 9.914 9.937 9.867 10.19 4,447,185 9.9734 -2.73%
2011-01-17 0 21.95 21.80 21.95 21.75 22.70 1,639,000 36,031,755 21.984 10.19 10.12 10.19 10.10 10.54 3,529,751 10.208 -1.79%
2011-01-14 0 22.35 22.35 22.45 22.30 23.10 1,293,000 29,115,390 22.518 10.38 10.38 10.42 10.35 10.73 2,784,606 10.456 -1.97%
2011-01-13 0 22.80 22.80 22.85 22.80 23.85 599,954 13,959,004 23.267 10.59 10.59 10.61 10.59 11.07 1,292,061 10.804 -2.98%
2011-01-12 0 23.50 23.45 23.55 22.70 23.70 1,426,000 32,939,234 23.099 10.91 10.89 10.94 10.54 11.00 3,071,034 10.726 2.40%
2011-01-11 0 22.95 22.95 23.00 22.80 23.95 2,247,000 52,180,950 23.223 10.66 10.66 10.68 10.59 11.12 4,839,140 10.783 -2.34%
2011-01-10 0 23.50 23.35 23.55 23.25 24.55 1,751,000 41,447,600 23.671 10.91 10.84 10.94 10.80 11.40 3,770,955 10.991 -4.47%
2011-01-07 0 24.60 24.55 24.60 23.40 24.70 3,528,000 84,483,459 23.947 11.42 11.40 11.42 10.87 11.47 7,597,903 11.119 5.58%
2011-01-06 0 23.30 23.25 23.30 23.05 23.45 1,198,000 27,830,900 23.231 10.82 10.80 10.82 10.70 10.89 2,580,013 10.787 1.30%
2011-01-05 0 23.00 22.95 23.00 22.90 23.30 2,252,550 52,103,893 23.131 10.68 10.66 10.68 10.63 10.82 4,851,093 10.741 0.66%
2011-01-04 0 22.85 22.70 22.75 22.15 22.95 1,796,636 40,767,791 22.691 10.61 10.54 10.56 10.29 10.66 3,869,236 10.536 3.39%
2011-01-03 0 22.10 22.05 22.10 21.65 22.55 850,796 18,748,950 22.037 10.26 10.24 10.26 10.05 10.47 1,832,275 10.233 -0.90%
2010-12-31 0 22.30 22.20 22.45 21.80 22.60 818,000 18,294,900 22.365 10.35 10.31 10.42 10.12 10.49 1,761,645 10.385 1.36%
2010-12-30 0 22.00 21.85 21.90 21.50 22.20 813,752 17,823,206 21.903 10.22 10.15 10.17 9.983 10.31 1,752,497 10.170 0.00%
2010-12-29 0 22.00 21.95 22.00 21.45 22.05 917,000 20,014,100 21.826 10.22 10.19 10.22 9.960 10.24 1,974,852 10.134 1.62%
2010-12-28 0 21.65 21.60 21.65 21.20 21.80 978,000 21,043,064 21.516 10.05 10.03 10.05 9.844 10.12 2,106,221 9.9909 -0.69%
2010-12-24 0 21.80 21.95 22.00 21.15 21.95 587,000 12,616,800 21.494 10.12 10.19 10.22 9.821 10.19 1,264,164 9.9804 -0.23%
2010-12-23 0 21.85 21.70 21.85 21.65 22.50 1,726,000 37,832,336 21.919 10.15 10.08 10.15 10.05 10.45 3,717,115 10.178 -2.89%
2010-12-22 0 22.50 22.45 22.50 22.40 22.75 1,757,000 39,524,778 22.496 10.45 10.42 10.45 10.40 10.56 3,783,876 10.446 -1.75%
2010-12-21 0 22.90 22.85 23.00 21.80 23.15 2,890,475 65,194,403 22.555 10.63 10.61 10.68 10.12 10.75 6,224,929 10.473 0.88%
2010-12-20 0 22.70 22.75 22.90 22.05 23.80 2,745,400 62,420,650 22.737 10.54 10.56 10.63 10.24 11.05 5,912,495 10.557 -3.81%
2010-12-17 0 23.60 23.60 23.80 23.55 24.10 1,764,946 41,809,643 23.689 10.96 10.96 11.05 10.94 11.19 3,800,989 11.000 -1.87%
2010-12-16 0 24.05 24.00 24.05 23.85 24.75 1,654,200 39,797,216 24.058 11.17 11.14 11.17 11.07 11.49 3,562,486 11.171 -3.80%
2010-12-15 0 25.00 24.95 25.05 23.65 25.05 3,056,533 74,764,469 24.461 11.61 11.59 11.63 10.98 11.63 6,582,551 11.358 3.31%
2010-12-14 0 24.20 24.15 24.20 23.50 24.55 3,116,000 74,901,636 24.038 11.24 11.21 11.24 10.91 11.40 6,710,619 11.162 0.21%
2010-12-13 0 24.15 24.10 24.15 23.65 24.80 2,739,200 65,832,290 24.033 11.21 11.19 11.21 10.98 11.52 5,899,143 11.160 -3.01%
2010-12-10 0 24.90 24.85 24.95 24.60 25.25 1,220,900 30,418,003 24.914 11.56 11.54 11.59 11.42 11.72 2,629,331 11.569 -2.16%
2010-12-09 0 25.45 25.35 25.45 25.05 25.85 915,667 23,174,108 25.308 11.82 11.77 11.82 11.63 12.00 1,971,981 11.752 0.20%
2010-12-08 0 25.40 25.30 25.45 23.70 26.60 4,199,000 105,452,960 25.114 11.79 11.75 11.82 11.00 12.35 9,042,969 11.661 -4.51%
2010-12-07 0 26.60 26.45 26.65 26.15 26.85 741,831 19,612,989 26.439 12.35 12.28 12.37 12.14 12.47 1,597,608 12.276 -1.48%
2010-12-06 0 27.00 26.85 27.00 26.65 27.75 1,597,320 43,417,040 27.181 12.54 12.47 12.54 12.37 12.89 3,439,989 12.621 -1.82%
2010-12-03 0 27.50 27.30 27.50 26.30 27.80 2,102,120 57,045,213 27.137 12.77 12.68 12.77 12.21 12.91 4,527,127 12.601 3.77%
2010-12-02 0 26.50 26.30 26.65 25.00 26.65 2,505,922 64,967,404 25.926 12.30 12.21 12.37 11.61 12.37 5,396,755 12.038 6.00%
2010-12-01 0 25.00 25.00 25.10 24.25 25.05 1,462,270 36,282,271 24.812 11.61 11.61 11.65 11.26 11.63 3,149,145 11.521 -0.79%
2010-11-30 0 25.20 25.00 25.35 24.90 25.45 3,304,280 82,770,549 25.050 11.70 11.61 11.77 11.56 11.82 7,116,099 11.631 0.80%
2010-11-29 0 25.00 24.95 25.00 24.45 25.05 3,655,000 90,748,826 24.829 11.61 11.59 11.61 11.35 11.63 7,871,410 11.529 1.21%
2010-11-26 0 24.70 24.65 24.75 24.55 25.50 2,705,307 67,028,867 24.777 11.47 11.45 11.49 11.40 11.84 5,826,151 11.505 -2.56%
2010-11-25 0 25.35 25.35 25.40 25.10 25.85 2,043,000 51,965,600 25.436 11.77 11.77 11.79 11.65 12.00 4,399,806 11.811 -1.36%
2010-11-24 0 25.70 25.70 25.75 25.10 25.90 1,582,000 40,242,930 25.438 11.93 11.93 11.96 11.65 12.03 3,406,996 11.812 -0.77%
2010-11-23 0 25.90 25.85 26.00 25.45 26.20 1,147,000 29,665,852 25.864 12.03 12.00 12.07 11.82 12.17 2,470,180 12.010 -0.58%
2010-11-22 0 26.05 26.00 26.05 25.20 26.10 781,395 20,166,917 25.809 12.10 12.07 12.10 11.70 12.12 1,682,813 11.984 1.76%
2010-11-19 0 25.60 25.75 25.80 24.75 25.85 1,437,700 36,578,520 25.442 11.89 11.96 11.98 11.49 12.00 3,096,232 11.814 0.79%
2010-11-18 0 25.40 25.20 25.40 24.25 25.80 1,918,043 47,842,891 24.944 11.79 11.70 11.79 11.26 11.98 4,130,698 11.582 4.74%
2010-11-17 0 24.25 24.20 24.25 24.20 25.00 2,297,000 56,608,975 24.645 11.26 11.24 11.26 11.24 11.61 4,946,820 11.444 -4.15%
2010-11-16 0 25.30 25.35 25.40 25.00 26.00 2,843,219 72,212,177 25.398 11.75 11.77 11.79 11.61 12.07 6,123,158 11.793 -2.50%
2010-11-15 0 25.95 25.95 26.00 25.65 26.55 1,575,000 41,248,450 26.190 12.05 12.05 12.07 11.91 12.33 3,391,921 12.161 -0.19%
2010-11-12 0 26.00 25.95 26.05 25.70 26.95 3,687,000 95,860,782 26.000 12.07 12.05 12.10 11.93 12.51 7,940,325 12.073 -3.53%
2010-11-11 0 26.95 26.90 26.95 25.10 27.00 6,413,040 166,391,907 25.946 12.51 12.49 12.51 11.65 12.54 13,811,126 12.048 4.26%
2010-11-10 0 25.85 25.70 25.80 25.70 27.30 6,622,000 175,037,891 26.433 12.00 11.93 11.98 11.93 12.68 14,261,143 12.274 -3.18%
2010-11-09 0 26.70 26.60 26.65 26.50 29.00 7,968,089 214,911,369 26.972 12.40 12.35 12.37 12.30 13.47 17,160,081 12.524 -4.81%
2010-11-08 0 28.05 27.95 28.15 27.50 28.35 1,967,600 55,263,631 28.087 13.02 12.98 13.07 12.77 13.16 4,237,424 13.042 1.81%
2010-11-05 0 27.55 27.55 27.60 26.80 28.90 5,072,177 139,897,016 27.581 12.79 12.79 12.82 12.44 13.42 10,923,443 12.807 -2.99%
2010-11-04 0 28.40 28.40 28.50 28.35 29.10 1,892,000 54,154,870 28.623 13.19 13.19 13.23 13.16 13.51 4,074,612 13.291 -2.41%
2010-11-03 0 29.10 28.90 29.10 27.00 29.30 2,510,265 70,594,244 28.122 13.51 13.42 13.51 12.54 13.61 5,406,108 13.058 6.40%
2010-11-02 0 27.35 27.25 27.40 26.80 27.40 1,609,000 43,662,600 27.137 12.70 12.65 12.72 12.44 12.72 3,465,143 12.601 1.30%
2010-11-01 0 27.00 26.95 27.00 26.45 27.40 3,899,981 105,145,064 26.960 12.54 12.51 12.54 12.28 12.72 8,399,001 12.519 2.27%
2010-10-29 0 26.40 26.40 26.45 24.85 26.80 3,246,859 83,765,690 25.799 12.26 12.26 12.28 11.54 12.44 6,992,437 11.979 6.24%
2010-10-28 0 24.85 24.80 24.90 24.80 25.30 1,618,000 40,401,400 24.970 11.54 11.52 11.56 11.52 11.75 3,484,526 11.595 -0.60%
2010-10-27 0 25.00 24.95 25.00 23.85 25.05 3,036,000 75,206,100 24.771 11.61 11.59 11.61 11.07 11.63 6,538,331 11.502 4.82%
2010-10-26 0 23.85 23.75 23.90 23.45 24.00 1,394,400 33,100,460 23.738 11.07 11.03 11.10 10.89 11.14 3,002,981 11.023 0.00%
2010-10-25 0 23.85 23.85 23.90 23.50 24.20 1,711,400 40,810,910 23.847 11.07 11.07 11.10 10.91 11.24 3,685,672 11.073 0.21%
2010-10-22 0 23.80 23.75 23.85 23.50 24.75 1,970,000 47,036,850 23.877 11.05 11.03 11.07 10.91 11.49 4,242,593 11.087 -3.84%
2010-10-21 0 24.75 24.65 24.75 24.30 24.80 1,130,000 27,876,012 24.669 11.49 11.45 11.49 11.28 11.52 2,433,569 11.455 2.48%
2010-10-20 0 24.15 24.15 24.20 24.00 24.65 1,443,800 35,074,871 24.293 11.21 11.21 11.24 11.14 11.45 3,109,368 11.280 -1.83%
2010-10-19 0 24.60 24.55 24.65 23.75 24.65 1,538,000 37,416,100 24.328 11.42 11.40 11.45 11.03 11.45 3,312,238 11.296 4.46%
2010-10-18 0 23.55 23.50 23.70 23.45 23.85 508,000 12,022,550 23.666 10.94 10.91 11.00 10.89 11.07 1,094,029 10.989 -0.84%
2010-10-15 0 23.75 23.60 23.70 23.30 24.45 1,983,000 47,276,150 23.841 11.03 10.96 11.00 10.82 11.35 4,270,590 11.070 -3.26%
2010-10-14 0 24.55 24.50 24.60 23.85 24.60 2,059,400 50,075,965 24.316 11.40 11.38 11.42 11.07 11.42 4,435,125 11.291 3.15%
2010-10-13 0 23.80 23.75 23.80 23.35 23.80 4,013,813 95,217,518 23.723 11.05 11.03 11.05 10.84 11.05 8,644,150 11.015 1.06%
2010-10-12 0 23.55 23.55 23.65 23.30 24.70 5,810,000 137,808,675 23.719 10.94 10.94 10.98 10.82 11.47 12,512,419 11.014 -4.55%
2010-10-11 0 24.80 24.70 24.75 24.75 25.25 592,000 14,693,375 24.820 11.46 11.41 11.43 11.43 11.66 1,281,458 11.466 -0.40%
2010-10-08 0 24.90 24.95 25.00 24.45 25.25 900,000 22,459,836 24.955 11.50 11.53 11.55 11.30 11.66 1,948,162 11.529 -0.40%
2010-10-07 0 25.00 24.70 24.95 24.20 25.30 2,719,846 67,645,704 24.871 11.55 11.41 11.53 11.18 11.69 5,887,445 11.490 -0.60%
2010-10-06 0 25.15 25.10 25.15 24.60 25.15 1,300,211 32,358,100 24.887 11.62 11.60 11.62 11.36 11.62 2,814,468 11.497 2.65%
2010-10-05 0 24.50 24.50 24.55 24.05 25.65 4,589,000 113,485,843 24.730 11.32 11.32 11.34 11.11 11.85 9,933,461 11.425 -3.92%
2010-10-04 0 25.50 25.55 25.60 25.45 27.30 4,977,000 129,944,950 26.109 11.78 11.80 11.83 11.76 12.61 10,773,336 12.062 -6.76%
2010-09-30 0 27.35 26.95 27.35 26.75 27.40 1,861,840 50,644,420 27.201 12.63 12.45 12.63 12.36 12.66 4,030,184 12.566 0.18%
2010-09-29 0 27.30 27.20 27.50 26.50 27.65 2,335,580 63,794,538 27.314 12.61 12.57 12.70 12.24 12.77 5,055,654 12.618 0.92%
2010-09-28 0 27.05 27.00 27.15 25.20 27.20 2,705,280 71,641,766 26.482 12.50 12.47 12.54 11.64 12.57 5,855,915 12.234 4.04%
2010-09-27 0 26.00 25.95 26.00 23.95 26.05 4,797,000 121,517,550 25.332 12.01 11.99 12.01 11.06 12.03 10,383,703 11.703 8.33%
2010-09-24 0 24.00 24.00 24.15 23.65 25.70 2,290,668 55,023,881 24.021 11.09 11.09 11.16 10.93 11.87 4,958,436 11.097 0.21%
2010-09-22 0 23.95 23.90 23.95 23.00 24.00 2,895,120 68,906,135 23.801 11.06 11.04 11.06 10.63 11.09 6,266,847 10.995 3.46%
2010-09-21 0 23.15 23.10 23.15 22.85 23.65 893,000 20,608,424 23.078 10.69 10.67 10.69 10.56 10.93 1,933,010 10.661 -0.86%
2010-09-20 0 23.35 23.25 23.40 23.00 23.65 1,656,000 38,626,616 23.325 10.79 10.74 10.81 10.63 10.93 3,584,618 10.776 0.21%
2010-09-17 0 23.30 23.15 23.35 22.80 23.40 1,165,680 27,037,262 23.194 10.76 10.69 10.79 10.53 10.81 2,523,259 10.715 0.00%
2010-09-16 0 23.30 23.10 23.30 22.55 23.50 1,121,209 25,909,029 23.108 10.76 10.67 10.76 10.42 10.86 2,426,996 10.675 1.08%
2010-09-15 0 23.05 23.00 23.05 22.80 23.65 1,436,533 33,135,475 23.066 10.65 10.63 10.65 10.53 10.93 3,109,554 10.656 -2.74%
2010-09-14 0 23.70 23.60 23.65 22.60 23.80 4,242,000 97,857,046 23.069 10.95 10.90 10.93 10.44 10.99 9,182,337 10.657 1.50%
2010-09-13 0 23.35 23.35 23.40 21.60 23.40 8,340,807 188,852,935 22.642 10.79 10.79 10.81 9.979 10.81 18,054,715 10.460 8.35%
2010-09-10 0 21.55 21.45 21.60 20.55 21.75 6,256,090 132,154,725 21.124 9.956 9.909 9.979 9.494 10.05 13,542,085 9.7588 4.36%
2010-09-09 0 20.65 20.65 20.70 20.60 21.45 2,253,814 47,358,698 21.013 9.540 9.540 9.563 9.517 9.909 4,878,661 9.7073 -2.36%
2010-09-08 0 21.15 21.15 21.20 20.85 21.20 1,186,000 24,988,850 21.070 9.771 9.771 9.794 9.632 9.794 2,567,245 9.7337 -2.08%
2010-09-07 0 21.60 21.60 21.65 21.15 21.70 3,136,000 67,479,278 21.518 9.979 9.979 10.00 9.771 10.02 6,788,262 9.9406 2.13%
2010-09-06 0 21.15 21.15 21.20 21.00 21.80 4,535,509 96,860,882 21.356 9.771 9.771 9.794 9.701 10.07 9,817,674 9.8660 -1.63%
2010-09-03 0 21.50 21.40 21.45 21.25 21.70 3,399,200 72,898,965 21.446 9.932 9.886 9.909 9.817 10.02 7,357,991 9.9075 1.90%
2010-09-02 0 21.10 20.95 21.05 20.10 21.20 5,839,000 120,835,550 20.695 9.748 9.678 9.725 9.286 9.794 12,639,242 9.5603 3.94%
2010-09-01 0 20.30 20.20 20.30 19.96 20.75 2,025,046 40,774,549 20.135 9.378 9.332 9.378 9.221 9.586 4,383,464 9.3019 -0.49%
2010-08-31 0 20.40 20.30 20.40 19.74 20.45 2,349,000 47,149,640 20.072 9.424 9.378 9.424 9.119 9.447 5,084,703 9.2728 0.99%
2010-08-30 0 20.20 20.15 20.20 20.00 20.40 821,000 16,558,400 20.169 9.332 9.309 9.332 9.239 9.424 1,777,157 9.3174 0.50%
2010-08-27 0 20.10 20.00 20.20 20.00 20.30 1,500,620 30,187,368 20.117 9.286 9.239 9.332 9.239 9.378 3,248,279 9.2933 0.25%
2010-08-26 0 20.05 20.20 20.25 20.00 20.40 1,410,291 28,449,300 20.173 9.263 9.332 9.355 9.239 9.424 3,052,750 9.3192 -1.72%
2010-08-25 0 20.40 20.35 20.45 20.35 21.10 1,955,000 40,370,400 20.650 9.424 9.401 9.447 9.401 9.748 4,231,841 9.5397 -2.16%
2010-08-24 0 20.85 20.60 20.90 20.25 21.00 1,949,600 40,378,470 20.711 9.632 9.517 9.655 9.355 9.701 4,220,152 9.5680 2.21%
2010-08-23 0 20.40 20.40 20.50 20.25 20.80 670,000 13,755,950 20.531 9.424 9.424 9.470 9.355 9.609 1,450,298 9.4849 -0.73%
2010-08-20 0 20.55 20.50 20.60 20.20 21.40 2,912,662 59,933,967 20.577 9.494 9.470 9.517 9.332 9.886 6,304,819 9.5061 -3.97%
2010-08-19 0 21.40 21.40 21.45 21.10 21.90 1,198,000 25,651,950 21.412 9.886 9.886 9.909 9.748 10.12 2,593,220 9.8919 1.42%
2010-08-18 0 21.10 21.05 21.10 21.00 21.70 1,392,040 29,421,614 21.136 9.748 9.725 9.748 9.701 10.02 3,013,244 9.7641 -0.24%
2010-08-17 0 21.15 21.05 21.15 20.95 21.40 626,000 13,195,600 21.079 9.771 9.725 9.771 9.678 9.886 1,355,055 9.7381 -1.17%
2010-08-16 0 21.40 21.35 21.40 20.50 21.45 1,725,000 36,258,020 21.019 9.886 9.863 9.886 9.470 9.909 3,733,977 9.7103 4.65%
2010-08-13 0 20.45 20.45 20.50 20.25 20.85 2,249,000 46,076,900 20.488 9.447 9.447 9.470 9.355 9.632 4,868,240 9.4648 -0.24%
2010-08-12 0 20.50 20.45 20.55 20.25 21.55 2,692,400 55,494,964 20.612 9.470 9.447 9.494 9.355 9.956 5,828,035 9.5221 -4.65%
2010-08-11 0 21.50 21.40 21.50 21.35 22.20 1,314,000 28,454,100 21.655 9.932 9.886 9.932 9.863 10.26 2,844,316 10.004 -2.49%
2010-08-10 0 22.05 21.95 22.10 21.95 22.60 1,425,000 31,474,050 22.087 10.19 10.14 10.21 10.14 10.44 3,084,590 10.204 -2.43%
2010-08-09 0 22.60 22.55 22.60 21.90 22.75 1,435,000 32,297,100 22.507 10.44 10.42 10.44 10.12 10.51 3,106,236 10.398 3.20%
2010-08-06 0 21.90 21.80 21.95 21.20 22.20 3,618,000 78,433,700 21.679 10.12 10.07 10.14 9.794 10.26 7,831,611 10.015 -0.45%
2010-08-05 0 22.00 21.85 21.95 21.65 22.80 2,724,788 60,147,027 22.074 10.16 10.09 10.14 10.00 10.53 5,898,143 10.198 -3.51%
2010-08-04 0 22.80 22.70 22.80 22.35 22.80 3,079,000 69,659,350 22.624 10.53 10.49 10.53 10.33 10.53 6,664,879 10.452 1.56%
2010-08-03 0 22.45 22.30 22.45 21.50 22.50 4,157,297 91,261,589 21.952 10.37 10.30 10.37 9.932 10.39 8,998,987 10.141 3.22%
2010-08-02 0 21.75 21.70 21.80 20.95 21.85 4,846,000 103,531,081 21.364 10.05 10.02 10.07 9.678 10.09 10,489,770 9.8697 5.07%
2010-07-30 0 20.70 20.90 20.95 20.60 21.10 1,665,000 34,574,557 20.766 9.563 9.655 9.678 9.517 9.748 3,604,100 9.5931 -1.43%
2010-07-29 0 21.00 20.95 21.00 20.75 22.30 2,998,755 63,840,249 21.289 9.701 9.678 9.701 9.586 10.30 6,491,178 9.8349 -4.76%
2010-07-28 0 22.05 22.05 22.10 20.25 22.20 9,319,000 197,537,200 21.197 10.19 10.19 10.21 9.355 10.26 20,172,135 9.7926 9.16%
2010-07-27 0 20.20 20.20 20.25 19.70 20.50 1,222,750 24,709,551 20.208 9.332 9.332 9.355 9.101 9.470 2,646,795 9.3357 0.75%
2010-07-26 0 20.05 20.05 20.10 20.00 20.30 1,485,000 29,933,100 20.157 9.263 9.263 9.286 9.239 9.378 3,214,467 9.3120 0.55%
2010-07-23 0 19.94 20.00 20.05 19.90 20.50 3,650,178 73,292,038 20.079 9.212 9.239 9.263 9.193 9.470 7,901,264 9.2760 -1.04%
2010-07-22 0 20.15 20.05 20.20 19.84 20.20 2,491,000 49,869,180 20.020 9.309 9.263 9.332 9.166 9.332 5,392,079 9.2486 -1.23%
2010-07-21 0 20.40 20.40 20.45 19.24 20.50 2,502,994 49,226,376 19.667 9.424 9.424 9.447 8.888 9.470 5,418,042 9.0856 4.62%
2010-07-20 0 19.50 19.50 19.52 18.90 19.66 2,351,000 45,556,460 19.378 9.008 9.008 9.018 8.731 9.082 5,089,032 8.9519 2.96%
2010-07-19 0 18.94 18.96 18.98 18.50 19.06 1,826,360 34,303,376 18.782 8.750 8.759 8.768 8.547 8.805 3,953,383 8.6770 -1.46%
2010-07-16 0 19.22 19.20 19.22 18.44 19.44 2,155,800 41,305,912 19.160 8.879 8.870 8.879 8.519 8.981 4,666,497 8.8516 1.59%
2010-07-15 0 18.92 18.90 18.94 18.80 20.45 5,549,800 108,077,542 19.474 8.741 8.731 8.750 8.685 9.447 12,013,233 8.9965 -7.48%
2010-07-14 0 20.45 20.40 20.45 20.20 21.50 2,390,600 49,186,932 20.575 9.447 9.424 9.447 9.332 9.932 5,174,751 9.5052 -1.21%
2010-07-13 0 20.70 20.60 20.70 19.92 21.05 3,735,271 77,071,641 20.634 9.563 9.517 9.563 9.203 9.725 8,085,459 9.5321 2.73%
2010-07-12 0 20.15 20.10 20.15 19.80 20.55 3,363,600 67,702,016 20.128 9.309 9.286 9.309 9.147 9.494 7,280,931 9.2985 0.50%
2010-07-09 0 20.05 20.05 20.10 20.00 21.65 4,846,876 99,772,403 20.585 9.263 9.263 9.286 9.239 10.00 10,491,666 9.5097 -4.75%
2010-07-08 0 21.05 20.90 21.10 20.50 21.45 3,608,000 75,724,295 20.988 9.725 9.655 9.748 9.470 9.909 7,809,965 9.6959 0.24%
2010-07-07 0 21.00 21.00 21.10 20.20 21.70 4,459,000 94,581,185 21.211 9.701 9.701 9.748 9.332 10.02 9,652,060 9.7991 -0.71%
2010-07-06 0 21.15 21.15 21.20 20.75 21.65 3,766,700 79,926,451 21.219 9.771 9.771 9.794 9.586 10.00 8,153,491 9.8027 1.44%
2010-07-05 0 20.85 20.85 20.90 19.62 21.45 5,795,000 118,070,867 20.375 9.632 9.632 9.655 9.064 9.909 12,543,999 9.4125 -0.48%
2010-07-02 0 20.95 20.90 20.95 20.55 23.40 8,699,100 190,905,507 21.945 9.678 9.655 9.678 9.494 10.81 18,830,284 10.138 -12.34%
2010-06-30 0 23.90 23.85 23.90 22.80 23.95 2,459,500 57,317,829 23.305 11.04 11.02 11.04 10.53 11.06 5,323,894 10.766 3.46%
2010-06-29 0 23.10 23.05 23.10 23.00 23.50 3,522,300 81,393,355 23.108 10.67 10.65 10.67 10.63 10.86 7,624,457 10.675 -0.86%
2010-06-28 0 23.30 23.30 23.35 23.00 23.60 2,457,204 57,409,508 23.364 10.76 10.76 10.79 10.63 10.90 5,318,924 10.793 0.00%
2010-06-25 0 23.30 23.30 23.40 23.10 23.50 969,000 22,585,950 23.309 10.76 10.76 10.81 10.67 10.86 2,097,521 10.768 -0.21%
2010-06-24 0 23.35 23.30 23.35 23.05 23.80 2,225,000 52,210,850 23.466 10.79 10.76 10.79 10.65 10.99 4,816,289 10.840 -0.21%
2010-06-23 0 23.40 23.40 23.45 22.70 23.45 4,880,000 112,815,550 23.118 10.81 10.81 10.83 10.49 10.83 10,563,367 10.680 1.30%
2010-06-22 0 23.10 23.10 23.15 23.10 24.00 8,184,200 190,672,967 23.298 10.67 10.67 10.69 10.67 11.09 17,715,719 10.763 0.43%
2010-06-21 0 23.00 22.95 23.00 22.45 24.00 14,635,900 335,483,605 22.922 10.63 10.60 10.63 10.37 11.09 31,681,227 10.589 -3.77%
2010-06-18 0 23.90 23.90 23.95 23.50 27.20 6,169,424 152,467,987 24.714 11.04 11.04 11.06 10.86 12.57 13,354,486 11.417 -13.09%
2010-06-17 0 27.50 27.40 27.45 26.00 27.55 1,798,000 48,428,500 26.935 12.70 12.66 12.68 12.01 12.73 3,891,995 12.443 0.18%
2010-06-15 0 27.45 27.10 27.45 25.05 28.25 5,106,000 136,351,073 26.704 12.68 12.52 12.68 11.57 13.05 11,052,572 12.337 10.02%
2010-06-14 0 24.95 24.95 25.00 24.70 25.55 1,652,802 41,771,580 25.273 11.53 11.53 11.55 11.41 11.80 3,577,696 11.676 1.42%
2010-06-11 0 24.60 24.55 24.80 24.10 24.90 1,452,900 35,793,393 24.636 11.36 11.34 11.46 11.13 11.50 3,144,983 11.381 2.50%
2010-06-10 0 24.00 23.80 24.05 23.00 24.05 843,000 19,988,300 23.711 11.09 10.99 11.11 10.63 11.11 1,824,778 10.954 3.00%
2010-06-09 0 23.30 23.25 23.30 23.20 23.75 2,901,000 67,690,900 23.334 10.76 10.74 10.76 10.72 10.97 6,279,575 10.780 -1.27%
2010-06-08 0 23.60 23.60 23.70 23.20 23.95 607,000 14,299,164 23.557 10.90 10.90 10.95 10.72 11.06 1,313,927 10.883 1.07%
2010-06-07 0 23.35 23.35 23.40 22.60 23.50 1,788,000 41,466,027 23.191 10.79 10.79 10.81 10.44 10.86 3,870,348 10.714 -1.89%
2010-06-04 0 23.80 23.75 23.80 23.55 24.40 2,612,000 62,246,207 23.831 10.99 10.97 10.99 10.88 11.27 5,653,999 11.009 0.00%
2010-06-03 0 23.80 23.75 23.80 23.65 24.00 1,542,000 36,804,300 23.868 10.99 10.97 10.99 10.93 11.09 3,337,851 11.026 1.93%
2010-06-02 0 23.35 23.20 23.35 22.50 23.95 1,387,800 32,120,893 23.145 10.79 10.72 10.79 10.39 11.06 3,004,066 10.692 -0.85%
2010-06-01 0 23.55 23.50 23.55 23.50 25.00 1,514,000 36,354,083 24.012 10.88 10.86 10.88 10.86 11.55 3,277,241 11.093 -5.61%
2010-05-31 0 24.95 24.60 24.95 23.85 25.00 3,277,200 80,067,820 24.432 11.53 11.36 11.53 11.02 11.55 7,093,907 11.287 2.89%
2010-05-28 0 24.25 24.25 24.30 23.00 25.35 3,352,256 81,158,618 24.210 11.20 11.20 11.23 10.63 11.71 7,256,375 11.184 6.36%
2010-05-27 0 22.80 22.55 22.85 21.55 23.15 11,152,756 245,963,071 22.054 10.53 10.42 10.56 9.956 10.69 24,141,528 10.188 6.05%
2010-05-26 0 21.50 21.45 21.50 21.35 23.45 19,504,019 432,392,311 22.169 9.932 9.909 9.932 9.863 10.83 42,218,876 10.242 -4.02%
2010-05-25 0 22.40 22.30 22.35 21.30 24.35 6,471,000 145,956,225 22.555 10.35 10.30 10.33 9.840 11.25 14,007,285 10.420 -6.67%
2010-05-24 0 24.00 23.55 24.05 23.15 24.45 5,098,419 120,366,543 23.609 11.09 10.88 11.11 10.69 11.30 11,036,162 10.907 0.00%
2010-05-20 0 24.00 23.95 24.00 22.50 25.85 4,631,000 109,987,276 23.750 11.09 11.06 11.09 10.39 11.94 10,024,376 10.972 -3.61%
2010-05-19 0 24.90 24.75 24.90 24.55 25.90 1,075,000 27,164,600 25.269 11.50 11.43 11.50 11.34 11.97 2,326,971 11.674 -3.46%
2010-05-18 0 26.10 26.00 26.10 25.60 26.50 1,793,500 46,607,833 25.987 11.92 11.87 11.92 11.69 12.10 3,928,356 11.864 0.58%
2010-05-17 0 25.95 25.70 25.75 24.90 26.25 2,466,194 63,014,928 25.552 11.85 11.73 11.76 11.37 11.98 5,401,777 11.666 -0.95%
2010-05-14 0 26.20 26.10 26.20 24.80 26.70 2,411,000 62,631,000 25.977 11.96 11.92 11.96 11.32 12.19 5,280,884 11.860 4.80%
2010-05-13 0 25.00 24.90 25.00 24.60 25.55 3,189,000 80,204,400 25.150 11.41 11.37 11.41 11.23 11.66 6,984,960 11.482 0.00%
2010-05-12 0 25.00 24.90 25.00 24.75 25.50 3,407,000 85,099,850 24.978 11.41 11.37 11.41 11.30 11.64 7,462,452 11.404 4.38%
2010-05-11 0 23.95 23.95 24.00 23.80 24.50 2,797,800 67,485,317 24.121 10.93 10.93 10.96 10.87 11.19 6,128,103 11.012 1.70%
2010-05-10 0 23.55 23.55 23.90 22.20 24.00 2,920,910 67,197,552 23.006 10.75 10.75 10.91 10.14 10.96 6,397,755 10.503 5.61%
2010-05-07 0 22.30 22.30 22.35 21.80 22.60 4,292,800 95,567,560 22.262 10.18 10.18 10.20 9.953 10.32 9,402,646 10.164 -2.62%
2010-05-06 0 22.90 22.90 23.00 22.30 23.40 3,723,075 84,819,910 22.782 10.46 10.46 10.50 10.18 10.68 8,154,760 10.401 0.44%
2010-05-05 0 22.80 22.75 22.95 21.20 23.30 7,842,000 173,667,601 22.146 10.41 10.39 10.48 9.679 10.64 17,176,563 10.111 -4.00%
2010-05-04 0 23.75 23.75 23.80 22.60 23.90 3,054,000 70,855,200 23.201 10.84 10.84 10.87 10.32 10.91 6,689,266 10.592 3.49%
2010-05-03 0 22.95 22.95 23.00 22.55 23.95 1,591,000 37,068,000 23.299 10.48 10.48 10.50 10.30 10.93 3,484,814 10.637 -4.18%
2010-04-30 0 23.95 23.80 23.95 23.30 24.30 2,153,000 51,227,600 23.794 10.93 10.87 10.93 10.64 11.09 4,715,779 10.863 0.63%
2010-04-29 0 23.80 23.70 23.80 23.70 24.50 4,700,466 112,696,335 23.976 10.87 10.82 10.87 10.82 11.19 10,295,569 10.946 -0.21%
2010-04-28 0 23.85 23.85 23.90 22.45 24.45 4,524,000 107,298,650 23.718 10.89 10.89 10.91 10.25 11.16 9,909,050 10.828 3.02%
2010-04-27 0 23.15 23.00 23.25 22.85 24.95 5,761,000 135,666,668 23.549 10.57 10.50 10.61 10.43 11.39 12,618,487 10.751 -6.09%
2010-04-26 0 24.65 24.60 24.65 24.60 26.00 3,308,100 82,505,690 24.941 11.25 11.23 11.25 11.23 11.87 7,245,828 11.387 -0.20%
2010-04-23 0 24.70 24.65 24.70 24.65 25.55 3,144,300 78,967,291 25.114 11.28 11.25 11.28 11.25 11.66 6,887,052 11.466 -3.14%
2010-04-22 0 25.50 25.40 25.50 25.25 26.65 3,536,000 92,015,243 26.022 11.64 11.60 11.64 11.53 12.17 7,745,004 11.881 -3.41%
2010-04-21 0 26.40 26.40 26.45 25.70 27.00 2,137,000 56,190,490 26.294 12.05 12.05 12.08 11.73 12.33 4,680,734 12.005 2.72%
2010-04-20 0 25.70 25.60 26.00 24.65 26.00 2,125,000 54,188,300 25.500 11.73 11.69 11.87 11.25 11.87 4,654,450 11.642 4.90%
2010-04-19 0 24.50 24.30 24.50 23.50 25.00 3,965,099 96,332,525 24.295 11.19 11.09 11.19 10.73 11.41 8,684,873 11.092 -2.20%
2010-04-16 0 25.05 25.00 25.10 24.90 26.35 6,139,500 156,999,150 25.572 11.44 11.41 11.46 11.37 12.03 13,447,527 11.675 -5.11%
2010-04-15 0 26.40 26.20 26.45 26.00 27.00 6,464,000 171,398,790 26.516 12.05 11.96 12.08 11.87 12.33 14,158,289 12.106 1.93%
2010-04-14 0 25.90 25.90 25.95 24.70 26.25 2,931,000 74,679,426 25.479 11.82 11.82 11.85 11.28 11.98 6,419,855 11.633 5.07%
2010-04-13 0 24.65 24.65 24.70 24.55 25.00 1,378,430 34,070,171 24.717 11.25 11.25 11.28 11.21 11.41 3,019,216 11.284 -0.40%
2010-04-12 0 24.75 24.65 24.75 24.50 25.00 1,891,624 46,935,100 24.812 11.30 11.25 11.30 11.19 11.41 4,143,280 11.328 1.02%
2010-04-09 0 24.50 24.45 24.50 24.30 24.70 3,114,000 76,261,600 24.490 11.19 11.16 11.19 11.09 11.28 6,820,686 11.181 1.87%
2010-04-08 0 24.05 23.95 24.00 23.60 24.80 2,724,928 66,001,151 24.221 10.98 10.93 10.96 10.77 11.32 5,968,490 11.058 3.44%
2010-04-07 0 23.25 23.25 23.35 22.95 24.10 7,352,050 173,430,336 23.589 10.61 10.61 10.66 10.48 11.00 16,103,411 10.770 4.73%
2010-04-01 0 22.20 22.15 22.25 21.50 22.45 1,679,604 37,199,846 22.148 10.14 10.11 10.16 9.816 10.25 3,678,886 10.112 3.74%
2010-03-31 0 21.40 21.40 21.50 21.30 22.50 2,510,000 54,562,306 21.738 9.770 9.770 9.816 9.725 10.27 5,497,727 9.9245 -1.83%
2010-03-30 0 21.80 21.80 21.85 20.90 22.00 4,308,000 92,256,905 21.415 9.953 9.953 9.976 9.542 10.04 9,435,939 9.7772 6.60%
2010-03-29 0 20.45 20.30 20.50 19.80 21.50 3,760,500 76,970,405 20.468 9.336 9.268 9.359 9.040 9.816 8,236,733 9.3448 -2.39%
2010-03-26 0 20.95 20.90 20.95 20.50 21.20 3,888,000 80,518,950 20.710 9.565 9.542 9.565 9.359 9.679 8,516,000 9.4550 -0.95%
2010-03-25 0 21.15 21.00 21.15 20.00 21.55 3,030,000 63,481,399 20.951 9.656 9.588 9.656 9.131 9.839 6,636,698 9.5652 3.93%
2010-03-24 0 20.35 20.35 20.45 20.30 20.85 3,815,000 78,326,346 20.531 9.291 9.291 9.336 9.268 9.519 8,356,106 9.3735 0.00%
2010-03-23 0 20.35 20.35 20.45 19.92 20.50 3,364,000 68,138,660 20.255 9.291 9.291 9.336 9.095 9.359 7,368,268 9.2476 -0.49%
2010-03-22 0 20.45 20.40 20.45 20.15 21.30 2,170,139 44,485,004 20.499 9.336 9.314 9.336 9.200 9.725 4,753,319 9.3587 -3.99%
2010-03-19 0 21.30 21.15 21.30 20.20 21.50 4,656,600 95,239,563 20.453 9.725 9.656 9.725 9.222 9.816 10,199,488 9.3377 6.50%
2010-03-18 0 20.00 19.84 20.10 19.44 20.20 2,683,708 52,927,715 19.722 9.131 9.058 9.177 8.875 9.222 5,878,204 9.0041 0.50%
2010-03-17 0 19.90 19.90 20.00 19.90 20.70 5,671,400 114,818,900 20.245 9.085 9.085 9.131 9.085 9.451 12,422,234 9.2430 -2.45%
2010-03-16 0 20.40 20.40 20.55 19.00 21.50 4,063,000 81,700,089 20.108 9.314 9.314 9.382 8.674 9.816 8,899,308 9.1805 11.48%
2010-03-15 0 18.30 18.28 18.30 17.82 18.38 2,081,000 37,823,220 18.176 8.355 8.346 8.355 8.136 8.391 4,558,075 8.2981 0.77%
2010-03-12 0 18.16 18.14 18.20 18.10 18.20 2,764,000 50,110,065 18.130 8.291 8.282 8.309 8.264 8.309 6,054,070 8.2771 0.11%
2010-03-11 0 18.14 18.12 18.14 17.88 18.22 1,588,700 28,701,398 18.066 8.282 8.273 8.282 8.163 8.318 3,479,776 8.2481 1.45%
2010-03-10 0 17.88 17.80 17.88 17.58 17.90 571,000 10,148,440 17.773 8.163 8.127 8.163 8.026 8.172 1,250,678 8.1144 0.00%
2010-03-09 0 17.88 17.88 17.90 17.52 18.00 1,699,471 30,332,128 17.848 8.163 8.163 8.172 7.999 8.218 3,722,401 8.1485 -0.56%
2010-03-08 0 17.98 17.96 17.98 17.82 18.42 1,475,320 26,521,135 17.977 8.209 8.200 8.209 8.136 8.410 3,231,437 8.2072 -2.39%
2010-03-05 0 18.42 18.42 18.50 17.74 18.50 1,826,000 33,078,460 18.115 8.410 8.410 8.446 8.099 8.446 3,999,541 8.2706 1.32%
2010-03-04 0 18.18 18.12 18.18 17.78 18.40 2,001,000 36,387,336 18.185 8.300 8.273 8.300 8.118 8.401 4,382,849 8.3022 4.00%
2010-03-03 0 17.48 17.46 17.50 17.22 18.58 2,432,000 43,669,493 17.956 7.981 7.971 7.990 7.862 8.483 5,326,881 8.1979 1.51%
2010-03-02 0 17.22 17.20 17.22 17.20 18.24 2,346,300 41,657,878 17.755 7.862 7.853 7.862 7.853 8.328 5,139,170 8.1060 -0.23%
2010-03-01 0 17.26 17.20 17.50 16.60 17.58 3,008,000 51,473,812 17.112 7.880 7.853 7.990 7.579 8.026 6,588,511 7.8127 3.23%
2010-02-26 0 16.72 16.72 16.88 16.70 17.12 4,785,000 80,865,745 16.900 7.634 7.634 7.707 7.624 7.816 10,480,726 7.7157 -2.79%
2010-02-25 0 17.20 17.20 17.26 15.98 17.28 2,273,000 37,079,040 16.313 7.853 7.853 7.880 7.296 7.889 4,978,619 7.4477 6.83%
2010-02-24 0 16.10 16.10 16.12 15.98 16.28 1,024,000 16,468,405 16.082 7.350 7.350 7.360 7.296 7.433 2,242,897 7.3425 -1.83%
2010-02-23 0 16.40 16.34 16.40 16.00 16.50 417,000 6,843,543 16.411 7.487 7.460 7.487 7.305 7.533 913,367 7.4927 -0.12%
2010-02-22 0 16.42 16.38 16.42 16.30 16.50 1,051,000 17,206,745 16.372 7.497 7.478 7.497 7.442 7.533 2,302,036 7.4746 0.86%
2010-02-19 0 16.28 16.20 16.22 16.04 16.50 741,000 12,099,875 16.329 7.433 7.396 7.405 7.323 7.533 1,623,034 7.4551 -1.45%
2010-02-18 0 16.52 16.48 16.56 16.00 16.60 1,292,000 21,353,130 16.527 7.542 7.524 7.561 7.305 7.579 2,829,905 7.5455 -0.24%
2010-02-17 0 16.56 16.50 16.54 16.32 16.64 1,964,000 32,457,920 16.526 7.561 7.533 7.551 7.451 7.597 4,301,807 7.5452 1.60%
2010-02-12 0 16.30 16.24 16.30 16.00 16.70 3,318,700 53,917,314 16.247 7.442 7.414 7.442 7.305 7.624 7,269,046 7.4174 -2.86%
2010-02-11 0 16.78 16.80 16.82 15.02 16.82 3,078,050 48,595,611 15.788 7.661 7.670 7.679 6.857 7.679 6,741,943 7.2080 10.39%
2010-02-10 0 15.20 15.10 15.20 14.54 15.20 1,107,700 16,621,208 15.005 6.940 6.894 6.940 6.638 6.940 2,426,228 6.8506 4.97%
2010-02-09 0 14.48 14.34 14.46 14.04 14.58 601,100 8,565,406 14.250 6.611 6.547 6.602 6.410 6.657 1,316,607 6.5057 -0.55%
2010-02-08 0 14.56 14.60 14.66 13.90 14.98 834,000 12,133,340 14.548 6.647 6.666 6.693 6.346 6.839 1,826,735 6.6421 -4.08%
2010-02-05 0 15.18 15.10 15.20 13.80 15.20 1,376,000 20,188,530 14.672 6.930 6.894 6.940 6.300 6.940 3,013,893 6.6985 -0.13%
2010-02-04 0 15.20 14.92 15.12 14.18 15.30 4,013,763 60,845,857 15.159 6.940 6.812 6.903 6.474 6.985 8,791,463 6.9210 2.84%
2010-02-03 0 14.78 14.78 14.86 13.94 14.86 2,920,610 42,689,918 14.617 6.748 6.748 6.784 6.364 6.784 6,397,098 6.6733 7.73%
2010-02-02 0 13.72 13.72 13.80 13.20 14.06 2,598,690 34,985,036 13.463 6.264 6.264 6.300 6.026 6.419 5,691,987 6.1464 4.26%
2010-02-01 0 13.16 13.04 13.24 12.76 13.60 5,523,400 72,404,704 13.109 6.008 5.953 6.045 5.826 6.209 12,098,065 5.9848 -3.24%
2010-01-29 0 13.60 13.62 13.64 13.54 14.42 2,103,700 29,080,640 13.824 6.209 6.218 6.227 6.182 6.583 4,607,796 6.3112 -5.69%
2010-01-28 0 14.42 14.40 14.42 14.22 14.70 1,733,000 25,090,100 14.478 6.583 6.574 6.583 6.492 6.711 3,795,841 6.6099 -1.90%
2010-01-27 0 14.70 14.70 14.72 14.40 14.94 1,724,000 25,315,620 14.684 6.711 6.711 6.720 6.574 6.821 3,776,128 6.7041 2.08%
2010-01-26 0 14.40 14.40 14.62 14.04 14.70 2,469,000 35,592,600 14.416 6.574 6.574 6.675 6.410 6.711 5,407,923 6.5816 0.28%
2010-01-25 0 14.36 14.36 14.40 14.20 14.60 1,218,000 17,488,785 14.359 6.556 6.556 6.574 6.483 6.666 2,667,821 6.5555 -1.64%
2010-01-22 0 14.60 14.52 14.60 13.90 15.00 2,753,000 39,741,416 14.436 6.666 6.629 6.666 6.346 6.848 6,029,977 6.5906 -2.41%
2010-01-21 0 14.96 14.88 14.96 14.74 15.20 2,226,000 33,238,625 14.932 6.830 6.793 6.830 6.730 6.940 4,875,673 6.8172 1.08%
2010-01-20 0 14.80 14.76 14.82 14.54 14.96 2,217,910 32,854,986 14.814 6.757 6.739 6.766 6.638 6.830 4,857,953 6.7631 2.35%
2010-01-19 0 14.46 14.38 14.48 13.90 14.68 1,141,074 16,282,284 14.269 6.602 6.565 6.611 6.346 6.702 2,499,328 6.5147 0.98%
2010-01-18 0 14.32 14.32 14.36 13.80 14.68 6,527,000 93,450,060 14.318 6.538 6.538 6.556 6.300 6.702 14,296,280 6.5367 1.56%
2010-01-15 0 14.10 14.10 14.12 13.36 14.10 3,932,000 53,299,689 13.555 6.437 6.437 6.447 6.100 6.437 8,612,375 6.1887 6.17%
2010-01-14 0 13.28 13.28 13.30 13.00 13.74 5,431,150 72,317,763 13.315 6.063 6.063 6.072 5.935 6.273 11,896,007 6.0792 0.45%
2010-01-13 0 13.22 13.20 13.22 12.92 13.54 124,951,644 1,657,953,896 13.269 6.036 6.026 6.036 5.899 6.182 273,685,250 6.0579 -12.33%
2010-01-12 0 15.08 15.00 15.12 14.92 15.32 855,730 12,960,890 15.146 6.885 6.848 6.903 6.812 6.994 1,874,331 6.9149 0.80%
2010-01-11 0 14.96 15.00 15.02 14.90 15.14 713,000 10,698,860 15.005 6.830 6.848 6.857 6.803 6.912 1,561,705 6.8508 0.27%
2010-01-08 0 14.92 14.92 14.98 14.70 15.08 797,000 11,887,080 14.915 6.812 6.812 6.839 6.711 6.885 1,745,692 6.8094 -0.53%
2010-01-07 0 15.00 14.98 15.00 14.94 16.12 1,437,000 21,876,000 15.223 6.848 6.839 6.848 6.821 7.360 3,147,503 6.9503 -4.34%
2010-01-06 0 15.68 15.66 15.68 15.18 16.02 1,461,000 22,957,740 15.714 7.159 7.150 7.159 6.930 7.314 3,200,071 7.1741 4.39%
2010-01-05 0 15.02 15.04 15.14 14.90 15.24 488,000 7,345,920 15.053 6.857 6.867 6.912 6.803 6.958 1,068,881 6.8725 1.49%
2010-01-04 0 14.80 14.78 14.80 14.74 14.82 438,000 6,463,960 14.758 6.757 6.748 6.757 6.730 6.766 959,364 6.7378 1.79%
2009-12-31 0 14.54 14.44 14.54 14.44 14.78 53,000 775,540 14.633 6.638 6.593 6.638 6.593 6.748 116,087 6.6807 -0.27%
2009-12-30 0 14.58 14.56 14.66 14.04 14.80 590,000 8,478,060 14.370 6.657 6.647 6.693 6.410 6.757 1,292,294 6.5605 1.11%
2009-12-29 0 14.42 14.40 14.52 14.36 14.90 481,000 6,987,660 14.527 6.583 6.574 6.629 6.556 6.803 1,053,548 6.6325 -2.04%
2009-12-28 0 14.72 14.70 14.78 14.50 14.86 86,000 1,261,980 14.674 6.720 6.711 6.748 6.620 6.784 188,368 6.6995 -1.21%
2009-12-24 0 14.90 14.78 14.94 14.76 15.28 154,000 2,302,220 14.950 6.803 6.748 6.821 6.739 6.976 337,311 6.8252 -2.49%
2009-12-23 0 15.28 15.28 15.32 15.06 15.40 173,000 2,643,720 15.282 6.976 6.976 6.994 6.876 7.031 378,927 6.9769 -0.91%
2009-12-22 0 15.42 15.38 15.44 14.92 15.50 671,000 10,214,620 15.223 7.040 7.022 7.049 6.812 7.077 1,469,711 6.9501 3.49%
2009-12-21 0 14.90 14.90 14.92 14.84 15.02 685,000 10,080,740 14.716 6.803 6.803 6.812 6.775 6.857 1,500,376 6.7188 1.09%
2009-12-18 0 14.74 14.52 14.74 13.80 14.78 1,130,000 16,020,133 14.177 6.730 6.629 6.730 6.300 6.748 2,475,072 6.4726 3.95%
2009-12-17 0 14.18 14.18 14.28 14.00 15.08 862,000 12,483,345 14.482 6.474 6.474 6.520 6.392 6.885 1,888,064 6.6117 -3.27%
2009-12-16 0 14.66 14.78 14.80 14.54 15.28 819,000 12,154,804 14.841 6.693 6.748 6.757 6.638 6.976 1,793,880 6.7757 -2.91%
2009-12-15 0 15.10 15.10 15.22 14.90 15.40 2,098,000 31,713,680 15.116 6.894 6.894 6.949 6.803 7.031 4,595,311 6.9013 -0.40%
2009-12-14 0 15.16 15.00 15.16 14.96 15.40 614,000 9,348,480 15.226 6.921 6.848 6.921 6.830 7.031 1,344,862 6.9513 1.61%
2009-12-11 0 14.92 14.74 14.92 14.24 15.00 974,000 14,216,500 14.596 6.812 6.730 6.812 6.501 6.848 2,133,381 6.6638 0.95%
2009-12-10 0 14.78 14.64 14.78 14.52 15.00 338,000 4,956,840 14.665 6.748 6.684 6.748 6.629 6.848 740,331 6.6954 -1.34%
2009-12-09 0 14.98 14.80 15.00 14.58 15.60 1,328,000 19,914,760 14.996 6.839 6.757 6.848 6.657 7.122 2,908,757 6.8465 4.17%
2009-12-08 0 14.38 14.36 14.38 13.60 14.70 1,196,000 17,141,960 14.333 6.565 6.556 6.565 6.209 6.711 2,619,634 6.5436 6.36%
2009-12-07 0 13.52 13.54 13.76 13.22 13.80 1,438,000 19,256,740 13.391 6.173 6.182 6.282 6.036 6.300 3,149,694 6.1138 1.35%
2009-12-04 0 13.34 13.40 13.54 12.94 14.50 962,600 12,774,840 13.271 6.090 6.118 6.182 5.908 6.620 2,108,411 6.0590 1.52%
2009-12-03 0 13.14 13.14 13.26 13.10 13.56 603,150 8,008,303 13.278 5.999 5.999 6.054 5.981 6.191 1,321,097 6.0619 -1.65%
2009-12-02 0 13.36 13.36 13.42 12.68 13.66 506,000 6,771,200 13.382 6.100 6.100 6.127 5.789 6.237 1,108,307 6.1095 4.37%
2009-12-01 0 12.80 12.76 12.82 12.60 13.58 789,000 10,288,260 13.040 5.844 5.826 5.853 5.753 6.200 1,728,170 5.9533 -3.76%
2009-11-30 0 13.30 13.30 13.34 12.32 13.48 1,075,800 14,057,748 13.067 6.072 6.072 6.090 5.625 6.154 2,356,356 5.9659 8.31%
2009-11-27 0 12.28 12.28 12.30 11.50 12.76 1,181,000 14,409,988 12.202 5.606 5.606 5.616 5.250 5.826 2,586,779 5.5706 3.37%
2009-11-26 0 11.88 11.84 11.96 11.60 11.96 819,575 9,662,065 11.789 5.424 5.406 5.460 5.296 5.460 1,795,139 5.3823 0.85%
2009-11-25 0 11.78 11.72 11.78 11.68 11.88 919,000 10,831,278 11.786 5.378 5.351 5.378 5.333 5.424 2,012,913 5.3809 2.43%
2009-11-24 0 11.50 11.28 11.30 11.30 12.06 2,132,000 25,171,820 11.807 5.250 5.150 5.159 5.159 5.506 4,669,782 5.3904 1.59%
2009-11-23 0 11.32 11.26 11.38 11.04 11.68 4,389,000 49,804,540 11.348 5.168 5.141 5.196 5.040 5.333 9,613,355 5.1808 -1.39%
2009-11-20 0 11.48 11.42 11.44 11.18 12.06 3,424,000 39,503,666 11.537 5.241 5.214 5.223 5.104 5.506 7,499,688 5.2674 -2.71%
2009-11-19 0 11.80 11.80 11.84 11.58 12.20 2,160,000 25,659,870 11.880 5.387 5.387 5.406 5.287 5.570 4,731,111 5.4236 5.17%
2009-11-18 0 11.22 11.10 11.24 11.02 11.34 286,000 3,203,700 11.202 5.123 5.068 5.132 5.031 5.177 626,434 5.1142 0.00%
2009-11-17 0 11.22 11.14 11.22 11.10 11.56 470,000 5,317,440 11.314 5.123 5.086 5.123 5.068 5.278 1,029,455 5.1653 -2.43%
2009-11-16 0 11.50 11.44 11.50 11.34 11.60 851,000 9,749,380 11.456 5.250 5.223 5.250 5.177 5.296 1,863,970 5.2304 1.41%
2009-11-13 0 11.34 11.30 11.36 11.30 11.50 165,000 1,872,860 11.351 5.177 5.159 5.186 5.159 5.250 361,404 5.1822 -0.53%
2009-11-12 0 11.40 11.32 11.40 11.30 11.52 339,000 3,864,260 11.399 5.205 5.168 5.205 5.159 5.259 742,522 5.2042 0.88%
2009-11-11 0 11.30 11.26 11.30 11.18 11.48 512,000 5,814,805 11.357 5.159 5.141 5.159 5.104 5.241 1,121,449 5.1851 1.07%
2009-11-10 0 11.18 11.16 11.20 11.06 11.52 720,000 8,195,025 11.382 5.104 5.095 5.113 5.049 5.259 1,577,037 5.1965 -0.18%
2009-11-09 0 11.20 11.16 11.20 11.16 11.74 857,000 9,764,700 11.394 5.113 5.095 5.113 5.095 5.360 1,877,112 5.2020 -3.11%
2009-11-06 0 11.56 11.52 11.60 11.28 11.70 1,575,000 18,264,320 11.596 5.278 5.259 5.296 5.150 5.342 3,449,769 5.2944 3.21%
2009-11-05 0 11.20 11.20 11.24 11.04 11.40 270,000 3,037,480 11.250 5.113 5.113 5.132 5.040 5.205 591,389 5.1362 1.45%
2009-11-04 0 11.04 11.04 11.10 10.66 11.20 334,000 3,693,740 11.059 5.040 5.040 5.068 4.867 5.113 731,570 5.0491 -0.36%
2009-11-03 0 11.08 11.04 11.14 10.94 11.10 357,000 3,938,360 11.032 5.059 5.040 5.086 4.995 5.068 781,948 5.0366 1.09%
2009-11-02 0 10.96 10.92 10.96 10.12 11.22 355,000 3,832,440 10.796 5.004 4.986 5.004 4.620 5.123 777,567 4.9288 0.55%
2009-10-30 0 10.90 10.90 10.98 10.86 11.44 775,800 8,607,232 11.095 4.976 4.976 5.013 4.958 5.223 1,699,257 5.0653 -3.37%
2009-10-29 0 11.28 11.26 11.30 11.16 11.68 774,000 8,838,936 11.420 5.150 5.141 5.159 5.095 5.333 1,695,315 5.2137 -4.08%
2009-10-28 0 11.76 11.76 11.82 11.40 11.92 434,401 5,073,804 11.680 5.369 5.369 5.396 5.205 5.442 951,481 5.3325 2.44%
2009-10-27 0 11.48 11.34 11.44 11.40 11.90 564,955 6,557,105 11.606 5.241 5.177 5.223 5.205 5.433 1,237,438 5.2989 -2.21%
2009-10-23 0 11.74 11.74 11.78 11.52 12.28 386,000 4,582,200 11.871 5.360 5.360 5.378 5.259 5.606 845,467 5.4197 -0.34%
2009-10-22 0 11.78 11.66 12.08 11.06 11.78 564,000 6,507,540 11.538 5.378 5.323 5.515 5.049 5.378 1,235,346 5.2678 1.20%
2009-10-21 0 11.64 11.64 11.70 11.60 12.28 881,000 10,477,380 11.893 5.314 5.314 5.342 5.296 5.606 1,929,680 5.4296 -3.00%
2009-10-20 0 12.00 11.94 12.08 11.80 12.62 789,375 9,581,523 12.138 5.479 5.451 5.515 5.387 5.762 1,728,991 5.5417 1.35%
2009-10-19 0 11.84 11.84 11.96 10.50 12.08 1,826,190 20,674,915 11.321 5.406 5.406 5.460 4.794 5.515 3,999,958 5.1688 12.76%
2009-10-16 0 10.50 10.46 10.50 10.28 10.50 1,021,000 10,680,580 10.461 4.794 4.776 4.794 4.693 4.794 2,236,326 4.7759 0.00%
2009-10-15 0 10.50 10.30 10.50 10.46 11.40 2,102,000 22,637,520 10.770 4.794 4.702 4.794 4.776 5.205 4,604,072 4.9168 -4.72%
2009-10-14 0 11.02 11.00 11.18 10.20 11.18 703,000 7,486,264 10.649 5.031 5.022 5.104 4.657 5.104 1,539,802 4.8618 9.98%
2009-10-13 0 10.02 9.970 10.00 9.970 10.28 620,500 6,274,800 10.113 4.575 4.552 4.566 4.552 4.693 1,359,099 4.6169 3.83%
2009-10-12 0 9.650 9.650 9.780 9.500 9.900 141,000 1,376,980 9.7658 4.406 4.406 4.465 4.337 4.520 308,836 4.4586 2.44%
2009-10-09 0 9.420 9.420 9.500 9.410 10.80 1,724,000 17,635,140 10.229 4.301 4.301 4.337 4.296 4.931 3,776,128 4.6702 -0.84%
2009-10-08 0 9.500 9.470 9.500 9.450 9.800 2,813,000 27,013,370 9.6030 4.337 4.324 4.337 4.314 4.474 6,161,396 4.3843 1.75%
2009-10-07 0 9.450 9.400 9.720 9.300 9.860 4,127,000 40,102,820 9.7172 4.263 4.240 4.385 4.195 4.448 9,149,085 4.3833 2.94%
2009-10-06 0 9.180 9.180 9.200 8.480 9.450 1,685,542 15,048,241 8.9278 4.141 4.141 4.150 3.825 4.263 3,736,653 4.0272 9.42%
2009-10-05 0 8.390 8.290 8.390 8.210 8.520 160,000 1,341,300 8.3831 3.785 3.739 3.785 3.703 3.843 354,702 3.7815 -1.53%
2009-10-02 0 8.520 8.500 8.520 8.170 8.560 795,000 6,676,440 8.3980 3.843 3.834 3.843 3.685 3.861 1,762,424 3.7882 2.65%
2009-09-30 0 8.300 8.280 8.400 8.200 8.300 449,000 3,704,560 8.2507 3.744 3.735 3.789 3.699 3.744 995,381 3.7217 2.09%
2009-09-29 0 8.130 8.130 8.180 7.800 8.200 875,000 6,868,700 7.8499 3.667 3.667 3.690 3.518 3.699 1,939,774 3.5410 4.90%
2009-09-28 0 7.750 7.740 7.840 7.640 7.800 665,000 5,116,928 7.6946 3.496 3.491 3.536 3.446 3.518 1,474,229 3.4709 1.97%
2009-09-25 0 7.600 7.580 7.600 7.580 7.790 1,188,000 9,087,678 7.6496 3.428 3.419 3.428 3.419 3.514 2,633,659 3.4506 -1.55%
2009-09-24 0 7.720 7.710 7.770 7.550 7.790 639,540 4,907,698 7.6738 3.482 3.478 3.505 3.406 3.514 1,417,787 3.4615 2.25%
2009-09-23 0 7.550 7.520 7.620 7.510 7.990 480,000 3,698,920 7.7061 3.406 3.392 3.437 3.388 3.604 1,064,105 3.4761 -4.79%
2009-09-22 0 7.930 7.920 7.960 7.820 8.180 451,000 3,605,370 7.9942 3.577 3.573 3.591 3.527 3.690 999,815 3.6060 -2.34%
2009-09-21 0 8.120 8.120 8.180 8.110 8.180 132,000 1,071,850 8.1201 3.663 3.663 3.690 3.658 3.690 292,629 3.6628 -0.73%
2009-09-18 0 8.180 8.170 8.200 8.170 8.480 387,017 3,189,331 8.2408 3.690 3.685 3.699 3.685 3.825 857,972 3.7173 -1.33%
2009-09-17 0 8.290 8.280 8.300 8.130 8.500 2,256,000 18,785,850 8.3271 3.739 3.735 3.744 3.667 3.834 5,001,293 3.7562 1.97%
2009-09-16 0 8.130 8.130 8.180 8.010 8.190 428,400 3,473,406 8.1079 3.667 3.667 3.690 3.613 3.694 949,714 3.6573 0.12%
2009-09-15 0 8.120 8.120 8.150 8.100 8.500 230,000 1,882,210 8.1835 3.663 3.663 3.676 3.654 3.834 509,884 3.6915 -3.56%
2009-09-14 0 8.420 8.400 8.420 7.950 8.700 1,357,000 11,387,830 8.3919 3.798 3.789 3.798 3.586 3.924 3,008,313 3.7855 2.81%
2009-09-11 0 8.190 8.070 8.280 7.860 8.300 308,000 2,516,090 8.1691 3.694 3.640 3.735 3.546 3.744 682,801 3.6850 0.12%
2009-09-10 0 8.180 8.040 8.180 8.000 8.190 166,000 1,345,310 8.1043 3.690 3.627 3.690 3.609 3.694 368,003 3.6557 1.87%
2009-09-09 0 8.030 8.000 8.030 7.940 8.130 405,200 3,258,350 8.0413 3.622 3.609 3.622 3.582 3.667 898,282 3.6273 0.37%
2009-09-08 0 8.000 7.950 8.000 7.730 8.000 265,000 2,102,570 7.9342 3.609 3.586 3.609 3.487 3.609 587,475 3.5790 2.04%
2009-09-07 0 7.840 7.840 7.860 7.500 7.840 243,000 1,868,740 7.6903 3.536 3.536 3.546 3.383 3.536 538,703 3.4690 4.67%
2009-09-04 0 7.490 7.380 7.530 7.410 7.600 128,434 964,478 7.5095 3.379 3.329 3.397 3.343 3.428 284,723 3.3874 0.00%
2009-09-03 0 7.490 7.350 7.490 7.100 7.500 525,000 3,892,040 7.4134 3.379 3.315 3.379 3.203 3.383 1,163,865 3.3441 0.40%
2009-09-02 0 7.460 7.420 7.540 7.380 7.580 162,000 1,216,710 7.5106 3.365 3.347 3.401 3.329 3.419 359,135 3.3879 0.95%
2009-09-01 0 7.390 7.390 7.480 7.100 7.500 103,634 764,308 7.3751 3.334 3.334 3.374 3.203 3.383 229,745 3.3268 1.79%
2009-08-31 0 7.260 7.200 7.260 7.060 7.500 105,000 764,010 7.2763 3.275 3.248 3.275 3.185 3.383 232,773 3.2822 -3.07%
2009-08-28 0 7.490 7.410 7.500 7.490 7.670 50,000 378,020 7.5604 3.379 3.343 3.383 3.379 3.460 110,844 3.4104 -2.22%
2009-08-27 0 7.660 7.650 7.660 7.530 7.990 1,345,111 10,261,048 7.6284 3.455 3.451 3.455 3.397 3.604 2,981,956 3.4410 1.59%
2009-08-26 0 7.540 7.500 7.540 7.500 7.580 226,000 1,699,560 7.5202 3.401 3.383 3.401 3.383 3.419 501,016 3.3922 0.53%
2009-08-25 0 7.500 7.450 7.500 7.420 7.500 197,000 1,469,500 7.4594 3.383 3.361 3.383 3.347 3.383 436,726 3.3648 0.13%
2009-08-24 0 7.490 7.460 7.490 7.430 7.540 287,000 2,147,500 7.4826 3.379 3.365 3.379 3.352 3.401 636,246 3.3753 0.81%
2009-08-21 0 7.430 7.400 7.430 7.400 7.500 62,000 460,320 7.4245 3.352 3.338 3.352 3.338 3.383 137,447 3.3491 0.27%
2009-08-20 0 7.410 7.410 7.500 7.350 7.500 197,769 1,471,737 7.4417 3.343 3.343 3.383 3.315 3.383 438,431 3.3568 1.51%
2009-08-19 0 7.300 7.170 7.340 7.080 7.400 194,063 1,391,185 7.1687 3.293 3.234 3.311 3.194 3.338 430,215 3.2337 4.29%
2009-08-18 0 7.000 7.000 7.050 6.670 7.060 190,273 1,309,271 6.8810 3.158 3.158 3.180 3.009 3.185 421,813 3.1039 -0.85%
2009-08-17 0 7.060 7.060 7.360 7.000 7.550 284,000 2,052,010 7.2254 3.185 3.185 3.320 3.158 3.406 629,595 3.2593 -5.87%
2009-08-14 0 7.500 7.500 7.550 7.400 7.500 101,000 756,230 7.4874 3.383 3.383 3.406 3.338 3.383 223,905 3.3775 0.67%
2009-08-13 0 7.450 7.450 7.500 7.400 7.500 73,000 546,200 7.4822 3.361 3.361 3.383 3.338 3.383 161,833 3.3751 0.68%
2009-08-12 0 7.400 7.370 7.400 7.410 7.450 24,000 178,090 7.4204 3.338 3.324 3.338 3.343 3.361 53,205 3.3472 -0.13%
2009-08-11 0 7.410 7.410 7.420 7.300 7.550 164,000 1,216,135 7.4155 3.343 3.343 3.347 3.293 3.406 363,569 3.3450 0.41%
2009-08-10 0 7.380 7.380 7.400 7.380 7.410 196,000 1,449,840 7.3971 3.329 3.329 3.338 3.329 3.343 434,509 3.3367 -0.27%
2009-08-07 0 7.400 7.300 7.480 7.150 7.500 103,000 762,470 7.4026 3.338 3.293 3.374 3.225 3.383 228,339 3.3392 -1.60%
2009-08-06 0 7.520 7.500 7.520 7.500 7.540 106,000 797,150 7.5203 3.392 3.383 3.392 3.383 3.401 234,990 3.3923 -0.53%
2009-08-05 0 7.560 7.500 7.560 7.550 7.680 231,000 1,753,180 7.5895 3.410 3.383 3.410 3.406 3.464 512,100 3.4235 0.27%
2009-08-04 0 7.540 7.530 7.550 7.520 7.700 620,928 4,711,240 7.5874 3.401 3.397 3.406 3.392 3.473 1,376,526 3.4226 0.53%
2009-08-03 0 7.500 7.480 7.500 7.400 7.510 694,000 5,196,480 7.4877 3.383 3.374 3.383 3.338 3.388 1,538,518 3.3776 -0.66%
2009-07-31 0 7.550 7.510 7.580 7.300 7.740 644,000 4,847,510 7.5272 3.406 3.388 3.419 3.293 3.491 1,427,674 3.3954 -2.08%
2009-07-30 0 7.710 7.710 7.730 7.690 7.740 110,000 848,600 7.7145 3.478 3.478 3.487 3.469 3.491 243,857 3.4799 -0.52%
2009-07-29 0 7.750 7.750 7.770 7.680 7.800 325,000 2,521,700 7.7591 3.496 3.496 3.505 3.464 3.518 720,488 3.5000 -0.51%
2009-07-28 0 7.790 7.780 7.790 7.700 7.790 357,000 2,777,140 7.7791 3.514 3.509 3.514 3.473 3.514 791,428 3.5090 -0.64%
2009-07-27 0 7.840 7.830 7.840 7.720 7.860 391,000 3,062,960 7.8337 3.536 3.532 3.536 3.482 3.546 866,802 3.5336 0.00%
2009-07-24 0 7.840 7.830 7.840 5.950 7.900 1,066,000 8,281,480 7.7687 3.536 3.532 3.536 2.684 3.564 2,363,199 3.5044 -1.38%
2009-07-23 0 7.950 7.700 7.940 7.950 7.950 32,400 257,580 7.9500 3.586 3.473 3.582 3.586 3.586 71,827 3.5861 0.00%
2009-07-22 0 7.950 7.900 7.930 7.900 7.950 465,000 3,680,170 7.9143 3.586 3.564 3.577 3.564 3.586 1,030,852 3.5700 0.25%
2009-07-21 0 7.930 7.910 7.930 7.850 7.990 580,000 4,585,430 7.9059 3.577 3.568 3.577 3.541 3.604 1,285,793 3.5662 1.02%
2009-07-20 0 7.850 7.850 7.900 7.800 7.950 2,286,408 18,047,331 7.8933 3.541 3.541 3.564 3.518 3.586 5,068,704 3.5605 1.29%
2009-07-17 0 7.750 7.710 7.750 7.600 8.000 587,000 4,536,701 7.7286 3.496 3.478 3.496 3.428 3.609 1,301,312 3.4863 0.78%
2009-07-16 0 7.690 7.660 7.690 7.560 8.000 775,195 6,021,863 7.7682 3.469 3.455 3.469 3.410 3.609 1,718,518 3.5041 2.53%
2009-07-15 0 7.500 7.430 7.500 7.250 7.520 4,306,072 32,278,949 7.4961 3.383 3.352 3.383 3.270 3.392 9,546,067 3.3814 3.45%
2009-07-14 0 7.250 7.240 7.250 6.720 7.260 313,000 2,218,460 7.0877 3.270 3.266 3.270 3.031 3.275 693,885 3.1972 0.42%
2009-07-13 0 7.220 7.120 7.280 7.110 7.320 67,000 480,120 7.1660 3.257 3.212 3.284 3.207 3.302 148,531 3.2325 -1.37%
2009-07-10 0 7.320 7.270 7.320 7.100 7.320 47,000 337,690 7.1849 3.302 3.279 3.302 3.203 3.302 104,194 3.2410 -0.41%
2009-07-09 0 7.350 7.320 7.350 7.300 7.400 34,000 250,950 7.3809 3.315 3.302 3.315 3.293 3.338 75,374 3.3294 0.41%
2009-07-08 0 7.320 7.320 7.550 7.320 7.500 17,000 126,440 7.4376 3.302 3.302 3.406 3.302 3.383 37,687 3.3550 -3.05%
2009-07-07 0 7.550 7.350 7.550 - - 110,000 834,239 7.5840 3.406 3.315 3.406 - - 243,857 3.4210 -0.53%
2009-07-06 0 7.590 7.200 7.590 7.350 7.690 233,000 1,756,790 7.5399 3.424 3.248 3.424 3.315 3.469 516,534 3.4011 -1.43%
2009-07-03 0 7.700 7.640 7.700 7.400 7.700 634,935 4,861,300 7.6564 3.473 3.446 3.473 3.338 3.473 1,407,578 3.4537 0.00%
2009-07-02 0 7.700 7.670 7.810 7.330 7.830 904,000 7,011,940 7.7566 3.473 3.460 3.523 3.306 3.532 2,004,064 3.4989 -1.66%
2009-06-30 0 7.830 7.750 7.850 7.750 8.060 754,000 5,881,240 7.8001 3.532 3.496 3.541 3.496 3.636 1,671,531 3.5185 -0.38%
2009-06-29 0 7.860 7.870 7.900 7.700 8.200 1,036,706 8,291,047 7.9975 3.546 3.550 3.564 3.473 3.699 2,298,258 3.6075 -0.51%
2009-06-26 0 7.900 7.840 7.900 7.120 7.920 1,612,479 12,346,779 7.6570 3.564 3.536 3.564 3.212 3.573 3,574,681 3.4540 9.72%
2009-06-25 0 7.200 6.820 7.200 6.630 7.200 1,810,000 12,214,670 6.7484 3.248 3.076 3.248 2.991 3.248 4,012,562 3.0441 5.26%
2009-06-24 0 6.840 6.830 6.900 6.760 6.920 500,000 3,419,430 6.8389 3.085 3.081 3.112 3.049 3.121 1,108,443 3.0849 -1.16%
2009-06-23 0 6.920 6.870 6.980 6.800 6.990 235,000 1,622,540 6.9044 3.121 3.099 3.149 3.067 3.153 520,968 3.1145 -1.14%
2009-06-22 0 7.000 6.800 7.000 6.800 7.000 53,852 370,618 6.8822 3.158 3.067 3.158 3.067 3.158 119,384 3.1044 2.64%
2009-06-19 0 6.820 6.820 6.990 6.710 7.000 123,821 845,262 6.8265 3.076 3.076 3.153 3.027 3.158 274,497 3.0793 -0.29%
2009-06-18 0 6.840 6.800 6.840 6.800 7.000 77,000 532,800 6.9195 3.085 3.067 3.085 3.067 3.158 170,700 3.1213 -2.29%
2009-06-17 0 7.000 6.700 7.000 6.660 7.200 491,000 3,393,880 6.9122 3.158 3.022 3.158 3.004 3.248 1,088,491 3.1180 2.34%
2009-06-16 0 6.840 6.800 6.840 6.600 6.880 207,000 1,396,580 6.7468 3.085 3.067 3.085 2.977 3.103 458,895 3.0434 -2.15%
2009-06-15 0 6.990 6.970 7.100 6.900 7.010 99,000 690,090 6.9706 3.153 3.144 3.203 3.112 3.162 219,472 3.1443 1.30%
2009-06-12 0 6.900 6.900 7.000 6.900 7.200 357,000 2,531,460 7.0909 3.112 3.112 3.158 3.112 3.248 791,428 3.1986 -4.83%
2009-06-11 0 7.250 7.200 7.250 7.100 7.460 287,000 2,084,260 7.2622 3.270 3.248 3.270 3.203 3.365 636,246 3.2759 1.54%
2009-06-10 0 7.140 7.140 7.200 6.900 7.140 192,000 1,339,920 6.9788 3.221 3.221 3.248 3.112 3.221 425,642 3.1480 0.99%
2009-06-09 0 7.070 7.060 7.090 7.000 7.190 332,000 2,353,470 7.0888 3.189 3.185 3.198 3.158 3.243 736,006 3.1976 0.86%
2009-06-08 0 7.010 7.000 7.300 6.650 7.300 784,000 5,379,410 6.8615 3.162 3.158 3.293 3.000 3.293 1,738,038 3.0951 -1.54%
2009-06-05 0 7.120 7.100 7.110 7.100 7.150 35,000 249,060 7.1160 3.212 3.203 3.207 3.203 3.225 77,591 3.2099 0.99%
2009-06-04 0 7.050 7.030 7.100 7.010 7.070 410,300 2,888,505 7.0400 3.180 3.171 3.203 3.162 3.189 909,588 3.1756 0.00%
2009-06-03 0 7.050 7.050 7.150 6.750 7.200 388,000 2,744,970 7.0747 3.180 3.180 3.225 3.045 3.248 860,151 3.1913 3.68%
2009-06-02 0 6.800 6.750 6.830 6.470 6.800 628,000 4,180,840 6.6574 3.067 3.045 3.081 2.919 3.067 1,392,204 3.0030 5.10%
2009-06-01 0 6.470 6.430 6.550 6.270 6.500 530,000 3,352,870 6.3262 2.919 2.900 2.955 2.828 2.932 1,174,949 2.8536 4.35%
2009-05-29 0 6.200 6.250 6.400 6.080 6.500 894,000 5,513,700 6.1674 2.797 2.819 2.887 2.743 2.932 1,981,895 2.7820 -4.02%
2009-05-27 0 6.460 6.420 6.530 6.100 6.460 499,000 3,128,501 6.2695 2.914 2.896 2.946 2.752 2.914 1,106,226 2.8281 3.86%
2009-05-26 0 6.220 6.220 6.280 6.220 6.400 321,000 2,032,300 6.3312 2.806 2.806 2.833 2.806 2.887 711,620 2.8559 -4.31%
2009-05-25 0 6.500 6.410 6.500 6.200 6.500 348,074 2,230,274 6.4075 2.932 2.891 2.932 2.797 2.932 771,640 2.8903 -0.46%
2009-05-22 0 6.530 6.530 6.600 6.450 6.600 1,062,000 6,910,170 6.5068 2.946 2.946 2.977 2.909 2.977 2,354,332 2.9351 -3.26%
2009-05-21 0 6.750 6.630 6.650 6.430 6.750 274,000 1,802,760 6.5794 3.045 2.991 3.000 2.900 3.045 607,426 2.9679 1.50%
2009-05-20 0 6.650 6.650 6.700 6.230 6.700 609,000 3,917,880 6.4333 3.000 3.000 3.022 2.810 3.022 1,350,083 2.9020 4.23%
2009-05-19 0 6.380 6.330 6.390 5.990 6.400 186,000 1,148,370 6.1740 2.878 2.855 2.882 2.702 2.887 412,341 2.7850 9.25%
2009-05-18 0 5.840 5.710 5.840 5.500 5.840 308,000 1,732,840 5.6261 2.634 2.576 2.634 2.481 2.634 682,801 2.5378 3.36%
2009-05-15 0 5.650 5.550 5.650 5.300 5.700 413,000 2,235,220 5.4122 2.549 2.504 2.549 2.391 2.571 915,574 2.4413 3.67%
2009-05-14 0 5.450 5.450 5.600 5.200 5.520 176,000 955,850 5.4310 2.458 2.458 2.526 2.346 2.490 390,172 2.4498 -1.27%
2009-05-13 0 5.520 5.480 5.520 5.490 5.650 289,000 1,604,170 5.5508 2.490 2.472 2.490 2.476 2.549 640,680 2.5039 -0.54%
2009-05-12 0 5.550 5.500 5.550 5.420 5.650 157,000 870,460 5.5443 2.504 2.481 2.504 2.445 2.549 348,051 2.5010 2.97%
2009-05-11 0 5.390 5.350 5.390 5.300 5.500 382,000 2,059,050 5.3902 2.431 2.413 2.431 2.391 2.481 846,850 2.4314 1.89%
2009-05-08 0 5.290 5.250 5.300 5.250 5.500 998,000 5,319,420 5.3301 2.386 2.368 2.391 2.368 2.481 2,212,451 2.4043 0.76%
2009-05-07 0 5.250 5.080 5.250 5.020 5.300 440,000 2,239,060 5.0888 2.368 2.292 2.368 2.264 2.391 975,429 2.2955 6.40%
2009-05-06 0 5.070 5.030 5.070 4.970 5.080 495,000 2,496,090 5.0426 2.226 2.208 2.226 2.182 2.230 1,127,583 2.2137 2.63%
2009-05-05 0 4.940 4.940 4.950 4.810 4.950 328,000 1,617,320 4.9309 2.169 2.169 2.173 2.112 2.173 747,166 2.1646 1.44%
2009-05-04 0 4.870 4.860 4.900 4.800 4.940 509,000 2,483,950 4.8801 2.138 2.134 2.151 2.107 2.169 1,159,474 2.1423 2.74%
2009-04-30 0 4.740 4.740 4.770 4.600 4.780 364,000 1,719,960 4.7252 2.081 2.081 2.094 2.019 2.098 829,172 2.0743 2.16%
2009-04-29 0 4.640 4.640 4.700 4.600 4.650 195,000 901,440 4.6228 2.037 2.037 2.063 2.019 2.041 444,199 2.0294 1.75%
2009-04-28 0 4.560 4.560 4.630 4.550 4.840 1,041,000 4,897,560 4.7047 2.002 2.002 2.033 1.997 2.125 2,371,340 2.0653 -2.98%
2009-04-27 0 4.700 4.700 4.710 4.700 5.130 1,029,000 4,962,360 4.8225 2.063 2.063 2.068 2.063 2.252 2,344,005 2.1170 1.51%
2009-04-24 0 4.630 4.560 4.630 4.510 4.660 608,000 2,809,196 4.6204 2.033 2.002 2.033 1.980 2.046 1,384,990 2.0283 0.00%
2009-04-23 0 4.630 4.610 4.660 4.520 4.870 678,000 3,133,840 4.6222 2.033 2.024 2.046 1.984 2.138 1,544,447 2.0291 -5.32%
2009-04-22 0 4.890 4.810 4.890 4.610 5.080 739,000 3,596,880 4.8672 2.147 2.112 2.147 2.024 2.230 1,683,401 2.1367 -2.98%
2009-04-21 0 5.040 5.000 5.040 4.930 5.080 527,000 2,630,350 4.9912 2.213 2.195 2.213 2.164 2.230 1,200,477 2.1911 -0.20%
2009-04-20 0 5.050 5.030 5.060 5.000 5.090 1,205,000 6,086,150 5.0507 2.217 2.208 2.221 2.195 2.234 2,744,923 2.2172 -0.98%
2009-04-17 0 5.100 5.060 5.100 4.950 5.150 278,000 1,404,290 5.0514 2.239 2.221 2.239 2.173 2.261 633,269 2.2175 -0.78%
2009-04-16 0 5.140 5.100 5.140 5.050 5.200 238,000 1,214,690 5.1037 2.256 2.239 2.256 2.217 2.283 542,151 2.2405 -0.96%
2009-04-15 0 5.190 5.190 5.240 4.900 5.270 542,000 2,781,550 5.1320 2.278 2.278 2.300 2.151 2.313 1,234,646 2.2529 2.77%
2009-04-14 0 5.050 5.050 5.080 4.750 5.150 509,000 2,506,870 4.9251 2.217 2.217 2.230 2.085 2.261 1,159,474 2.1621 9.78%
2009-04-09 0 4.600 4.600 4.660 4.500 4.690 3,111,000 14,441,390 4.6420 2.019 2.019 2.046 1.975 2.059 7,086,686 2.0378 2.91%
2009-04-08 0 4.470 4.440 4.470 4.300 4.480 1,491,000 6,549,520 4.3927 1.962 1.949 1.962 1.888 1.967 3,396,416 1.9284 -0.45%
2009-04-07 0 4.490 4.480 4.500 4.450 4.500 821,746 3,695,752 4.4974 1.971 1.967 1.975 1.954 1.975 1,871,892 1.9743 -0.22%
2009-04-06 0 4.500 4.500 4.550 4.450 4.500 2,067,000 9,290,170 4.4945 1.975 1.975 1.997 1.954 1.975 4,708,512 1.9731 0.22%
2009-04-03 0 4.490 4.450 4.490 4.380 4.600 1,583,700 7,088,254 4.4758 1.971 1.954 1.971 1.923 2.019 3,607,581 1.9648 -0.88%
2009-04-02 0 4.530 4.530 4.540 4.300 4.540 2,443,000 10,963,970 4.4879 1.989 1.989 1.993 1.888 1.993 5,565,019 1.9702 5.35%
2009-04-01 0 4.300 4.300 4.340 4.080 4.340 3,117,000 12,990,020 4.1675 1.888 1.888 1.905 1.791 1.905 7,100,354 1.8295 -2.27%
2009-03-31 0 4.400 4.410 4.490 4.260 4.650 1,014,000 4,514,530 4.4522 1.932 1.936 1.971 1.870 2.041 2,309,836 1.9545 -4.35%
2009-03-30 0 4.600 4.510 4.600 4.500 4.640 97,000 443,010 4.5671 2.019 1.980 2.019 1.975 2.037 220,961 2.0049 2.91%
2009-03-27 0 4.470 4.430 4.470 4.420 4.500 459,000 2,046,670 4.4590 1.962 1.945 1.962 1.940 1.975 1,045,577 1.9575 2.05%
2009-03-26 0 4.380 4.380 4.410 4.300 4.470 856,000 3,769,680 4.4038 1.923 1.923 1.936 1.888 1.962 1,949,921 1.9332 0.23%
2009-03-25 0 4.370 4.360 4.370 4.250 4.620 2,302,000 10,075,140 4.3767 1.918 1.914 1.918 1.866 2.028 5,243,829 1.9213 -6.82%
2009-03-24 0 4.690 4.630 4.690 4.690 4.870 411,000 1,950,110 4.7448 2.059 2.033 2.059 2.059 2.138 936,235 2.0829 -1.26%
2009-03-23 0 4.750 4.730 4.780 4.750 4.780 27,000 128,440 4.7570 2.085 2.076 2.098 2.085 2.098 61,505 2.0883 0.21%
2009-03-20 0 4.740 4.700 4.740 4.700 4.870 351,000 1,658,670 4.7256 2.081 2.063 2.081 2.063 2.138 799,559 2.0745 0.21%
2009-03-19 0 4.730 4.730 4.780 4.600 4.850 87,000 407,920 4.6887 2.076 2.076 2.098 2.019 2.129 198,181 2.0583 -1.05%
2009-03-18 0 4.780 4.590 4.780 4.740 4.800 540,000 2,575,900 4.7702 2.098 2.015 2.098 2.081 2.107 1,230,090 2.0941 0.63%
2009-03-17 0 4.750 4.700 4.760 4.700 4.840 175,000 829,980 4.7427 2.085 2.063 2.090 2.063 2.125 398,640 2.0820 -0.42%
2009-03-16 0 4.770 4.770 4.910 4.680 4.770 709,000 3,334,970 4.7038 2.094 2.094 2.155 2.054 2.094 1,615,063 2.0649 -0.21%
2009-03-13 0 4.780 4.700 4.780 4.700 4.860 882,000 4,159,190 4.7156 2.098 2.063 2.098 2.063 2.134 2,009,147 2.0701 0.00%
2009-03-12 0 4.780 4.780 4.800 4.700 4.860 349,500 1,652,580 4.7284 2.098 2.098 2.107 2.063 2.134 796,142 2.0757 1.70%
2009-03-11 0 4.700 4.700 4.720 4.530 4.730 876,000 4,105,990 4.6872 2.063 2.063 2.072 1.989 2.076 1,995,480 2.0576 4.44%
2009-03-10 0 4.500 4.480 4.540 4.450 4.500 325,000 1,456,940 4.4829 1.975 1.967 1.993 1.954 1.975 740,332 1.9680 1.12%
2009-03-09 0 4.450 4.420 4.460 4.400 4.450 267,000 1,182,240 4.4279 1.954 1.940 1.958 1.932 1.954 608,211 1.9438 -0.45%
2009-03-06 0 4.470 4.440 4.540 4.350 4.470 416,000 1,849,050 4.4448 1.962 1.949 1.993 1.910 1.962 947,625 1.9512 0.00%
2009-03-05 0 4.470 4.420 4.470 4.350 4.480 2,463,000 10,863,100 4.4105 1.962 1.940 1.962 1.910 1.967 5,610,578 1.9362 1.82%
2009-03-04 0 4.390 4.390 4.500 4.310 4.390 677,137 2,972,062 4.3892 1.927 1.927 1.975 1.892 1.927 1,542,481 1.9268 0.23%
2009-03-03 0 4.380 4.370 4.380 4.370 4.390 342,000 1,499,800 4.3854 1.923 1.918 1.923 1.918 1.927 779,057 1.9251 -0.45%
2009-03-02 0 4.400 4.390 4.400 4.400 4.400 773,983 3,404,661 4.3989 1.932 1.927 1.932 1.932 1.932 1,763,090 1.9311 0.23%
2009-02-27 0 4.390 4.360 4.390 4.340 4.400 535,000 2,350,220 4.3929 1.927 1.914 1.927 1.905 1.932 1,218,700 1.9285 0.92%
2009-02-26 0 4.350 4.330 4.400 4.350 4.400 87,000 381,600 4.3862 1.910 1.901 1.932 1.910 1.932 198,181 1.9255 0.23%
2009-02-25 0 4.340 4.340 4.390 4.330 4.450 159,000 695,010 4.3711 1.905 1.905 1.927 1.901 1.954 362,193 1.9189 -1.81%
2009-02-24 0 4.420 4.310 4.420 4.300 4.470 34,000 151,170 4.4462 1.940 1.892 1.940 1.888 1.962 77,450 1.9518 -1.12%
2009-02-23 0 4.470 4.400 4.470 4.470 4.480 31,000 138,580 4.4703 1.962 1.932 1.962 1.962 1.967 70,616 1.9624 0.00%
2009-02-20 0 4.470 4.470 4.500 4.470 4.560 184,000 836,100 4.5440 1.962 1.962 1.975 1.962 2.002 419,142 1.9948 -0.67%
2009-02-19 0 4.500 4.500 4.600 4.500 4.740 39,000 179,680 4.6072 1.975 1.975 2.019 1.975 2.081 88,840 2.0225 -0.88%
2009-02-18 0 4.540 4.490 4.540 4.410 4.580 618,000 2,803,610 4.5366 1.993 1.971 1.993 1.936 2.011 1,407,770 1.9915 -0.22%
2009-02-17 0 4.550 4.500 4.700 4.500 4.550 15,000 67,600 4.5067 1.997 1.975 2.063 1.975 1.997 34,169 1.9784 0.00%
2009-02-16 0 4.550 4.550 4.700 4.500 4.550 17,000 76,950 4.5265 1.997 1.997 2.063 1.975 1.997 38,725 1.9871 -1.09%
2009-02-13 0 4.600 4.550 4.670 4.480 4.600 80,000 364,350 4.5544 2.019 1.997 2.050 1.967 2.019 182,236 1.9993 2.68%
2009-02-12 0 4.480 4.480 4.500 4.480 4.500 40,000 179,580 4.4895 1.967 1.967 1.975 1.967 1.975 91,118 1.9709 1.13%
2009-02-11 0 4.430 4.420 4.490 4.400 4.600 75,000 336,700 4.4893 1.945 1.940 1.971 1.932 2.019 170,846 1.9708 -0.45%
2009-02-10 0 4.450 4.410 4.500 4.420 4.450 52,000 230,660 4.4358 1.954 1.936 1.975 1.940 1.954 118,453 1.9473 0.45%
2009-02-09 0 4.430 4.430 4.690 4.410 4.500 62,000 274,610 4.4292 1.945 1.945 2.059 1.936 1.975 141,233 1.9444 -2.85%
2009-02-06 0 4.560 4.430 4.560 4.550 4.570 20,000 91,360 4.5680 2.002 1.945 2.002 1.997 2.006 45,559 2.0053 -0.22%
2009-02-05 0 4.570 4.400 4.570 4.390 4.730 37,000 171,030 4.6224 2.006 1.932 2.006 1.927 2.076 84,284 2.0292 -3.59%
2009-02-04 0 4.740 4.420 4.740 4.400 4.750 463,000 2,056,240 4.4411 2.081 1.940 2.081 1.932 2.085 1,054,688 1.9496 7.73%
2009-02-03 0 4.400 4.320 4.400 4.320 4.400 56,000 245,840 4.3900 1.932 1.896 1.932 1.896 1.932 127,565 1.9272 0.46%
2009-02-02 0 4.380 4.300 4.380 4.370 4.400 7,000 30,680 4.3829 1.923 1.888 1.923 1.918 1.932 15,946 1.9240 0.00%
2009-01-30 0 4.380 4.380 4.390 4.370 4.400 552,000 2,418,760 4.3818 1.923 1.923 1.927 1.918 1.932 1,257,425 1.9236 -0.45%
2009-01-29 0 4.400 4.290 4.400 4.350 4.760 209,000 953,630 4.5628 1.932 1.883 1.932 1.910 2.090 476,090 2.0030 -7.17%
2009-01-23 0 4.740 4.700 4.740 4.750 4.790 96,000 453,680 4.7258 2.081 2.063 2.081 2.085 2.103 218,683 2.0746 0.42%
2009-01-22 0 4.720 4.700 4.730 4.700 4.720 40,000 188,600 4.7150 2.072 2.063 2.076 2.063 2.072 91,118 2.0698 0.43%
2009-01-21 0 4.700 4.580 4.880 4.700 4.750 23,000 108,420 4.7139 2.063 2.011 2.142 2.063 2.085 52,393 2.0694 -1.05%
2009-01-20 0 4.750 4.700 - 4.750 4.750 6,000 28,300 4.7167 2.085 2.063 - 2.085 2.085 13,668 2.0706 1.06%
2009-01-19 0 4.700 4.700 - - - 0 0 - 2.063 2.063 - - - 0 - 0.64%
2009-01-16 0 4.670 4.650 - 4.550 4.670 30,000 139,280 4.6427 2.050 2.041 - 1.997 2.050 68,338 2.0381 1.52%
2009-01-15 0 4.600 4.550 4.720 4.550 4.600 49,000 225,000 4.5918 2.019 1.997 2.072 1.997 2.019 111,619 2.0158 -0.65%
2009-01-14 0 4.630 4.630 4.670 4.600 4.630 30,000 138,300 4.6100 2.033 2.033 2.050 2.019 2.033 68,338 2.0238 0.65%
2009-01-13 0 4.600 4.590 4.700 4.590 4.600 96,000 441,520 4.5992 2.019 2.015 2.063 2.015 2.019 218,683 2.0190 -0.65%
2009-01-12 0 4.630 4.600 4.710 4.630 4.650 31,000 143,550 4.6306 2.033 2.019 2.068 2.033 2.041 70,616 2.0328 -0.43%
2009-01-09 0 4.650 4.650 4.750 4.650 4.750 66,000 310,650 4.7068 2.041 2.041 2.085 2.041 2.085 150,344 2.0663 -1.27%
2009-01-08 0 4.710 4.710 4.800 4.600 4.800 35,000 165,390 4.7254 2.068 2.068 2.107 2.019 2.107 79,728 2.0744 -1.88%
2009-01-07 0 4.800 4.790 4.850 4.790 4.800 15,000 71,950 4.7967 2.107 2.103 2.129 2.103 2.107 34,169 2.1057 1.91%
2009-01-06 0 4.710 4.610 4.870 4.710 4.850 46,000 218,360 4.7470 2.068 2.024 2.138 2.068 2.129 104,785 2.0839 0.00%
2009-01-05 0 4.710 4.700 4.800 4.600 4.750 92,000 432,700 4.7033 2.068 2.063 2.107 2.019 2.085 209,571 2.0647 2.39%
2009-01-02 0 4.600 4.450 4.650 4.390 4.610 790,000 3,630,500 4.5956 2.019 1.954 2.041 1.927 2.024 1,799,576 2.0174 5.50%
2008-12-31 0 4.360 4.260 4.500 - - 0 0 - 1.914 1.870 1.975 - - 0 - 0.00%
2008-12-30 0 4.360 4.260 4.400 4.320 4.500 18,000 78,730 4.3739 1.914 1.870 1.932 1.896 1.975 41,003 1.9201 -0.46%
2008-12-29 0 4.380 4.380 4.500 4.280 4.450 105,000 453,520 4.3192 1.923 1.923 1.975 1.879 1.954 239,184 1.8961 2.34%
2008-12-24 0 4.280 4.260 4.400 - - 0 0 - 1.879 1.870 1.932 - - 0 - 0.00%
2008-12-23 0 4.280 4.280 4.400 4.280 4.650 56,000 246,560 4.4029 1.879 1.879 1.932 1.879 2.041 127,565 1.9328 -7.16%
2008-12-22 0 4.610 4.550 4.730 4.600 4.700 151,000 702,140 4.6499 2.024 1.997 2.076 2.019 2.063 343,970 2.0413 0.22%
2008-12-19 0 4.600 4.570 4.600 4.480 4.670 553,000 2,524,300 4.5647 2.019 2.006 2.019 1.967 2.050 1,259,703 2.0039 1.10%
2008-12-18 0 4.550 4.550 4.720 4.500 4.600 206,000 932,630 4.5273 1.997 1.997 2.072 1.975 2.019 469,257 1.9875 1.11%
2008-12-17 0 4.500 4.450 4.500 4.450 4.530 116,000 521,550 4.4961 1.975 1.954 1.975 1.954 1.989 264,242 1.9738 4.65%
2008-12-16 0 4.300 4.280 4.450 4.260 4.300 30,000 128,960 4.2987 1.888 1.879 1.954 1.870 1.888 68,338 1.8871 0.94%
2008-12-15 0 4.260 4.260 4.490 4.250 5.500 69,000 311,850 4.5196 1.870 1.870 1.971 1.866 2.414 157,178 1.9841 -4.27%
2008-12-12 0 4.450 4.400 4.450 4.390 4.600 369,000 1,643,060 4.4527 1.954 1.932 1.954 1.927 2.019 840,562 1.9547 -3.05%
2008-12-11 0 4.590 4.500 4.600 4.350 4.600 53,000 236,770 4.4674 2.015 1.975 2.019 1.910 2.019 120,731 1.9611 4.56%
2008-12-10 0 4.390 4.390 4.600 4.330 4.500 218,000 966,970 4.4356 1.927 1.927 2.019 1.901 1.975 496,592 1.9472 1.39%
2008-12-09 0 4.330 4.310 4.400 4.330 4.500 99,000 433,330 4.3771 1.901 1.892 1.932 1.901 1.975 225,517 1.9215 -3.78%
2008-12-08 0 4.500 4.330 4.500 4.300 4.500 53,000 231,640 4.3706 1.975 1.901 1.975 1.888 1.975 120,731 1.9186 3.45%
2008-12-05 0 4.350 4.250 4.350 4.200 4.400 74,000 319,580 4.3186 1.910 1.866 1.910 1.844 1.932 168,568 1.8959 -0.68%
2008-12-04 0 4.380 4.200 4.380 4.200 4.390 21,000 89,790 4.2757 1.923 1.844 1.923 1.844 1.927 47,837 1.8770 6.31%
2008-12-03 0 4.120 4.010 - - - 0 0 - 1.809 1.760 - - - 0 - 0.00%
2008-12-02 0 4.120 4.120 4.190 4.100 4.100 5,000 20,500 4.1000 1.809 1.809 1.839 1.800 1.800 11,390 1.7999 -1.90%
2008-12-01 0 4.200 4.100 - 4.100 4.200 14,000 58,300 4.1643 1.844 1.800 - 1.800 1.844 31,891 1.8281 0.00%
2008-11-28 0 4.200 4.200 4.500 4.110 4.250 23,000 97,110 4.2222 1.844 1.844 1.975 1.804 1.866 52,393 1.8535 -2.55%
2008-11-27 0 4.310 4.150 4.330 4.250 4.350 251,000 1,086,540 4.3288 1.892 1.822 1.901 1.866 1.910 571,764 1.9003 3.86%
2008-11-26 0 4.150 4.100 4.150 4.150 4.350 155,000 660,020 4.2582 1.822 1.800 1.822 1.822 1.910 353,081 1.8693 1.72%
2008-11-25 0 4.080 4.020 4.100 3.900 4.250 69,000 282,460 4.0936 1.791 1.765 1.800 1.712 1.866 157,178 1.7971 5.97%
2008-11-24 0 3.850 3.750 3.850 3.690 3.900 231,000 856,150 3.7063 1.690 1.646 1.690 1.620 1.712 526,205 1.6270 6.06%
2008-11-21 0 3.630 3.630 3.760 3.600 3.600 20,000 72,000 3.6000 1.594 1.594 1.651 1.580 1.580 45,559 1.5804 0.55%
2008-11-20 0 3.610 3.610 3.690 3.500 3.700 72,000 262,710 3.6488 1.585 1.585 1.620 1.536 1.624 164,012 1.6018 -3.73%
2008-11-19 0 3.750 3.700 3.790 3.500 3.750 20,000 74,750 3.7375 1.646 1.624 1.664 1.536 1.646 45,559 1.6407 4.17%
2008-11-18 0 3.600 3.550 3.600 3.550 3.640 397,000 1,400,358 3.5274 1.580 1.558 1.580 1.558 1.598 904,344 1.5485 2.27%
2008-11-17 0 3.520 3.510 3.530 3.400 3.520 220,000 770,540 3.5025 1.545 1.541 1.550 1.493 1.545 501,148 1.5376 0.57%
2008-11-14 0 3.500 3.440 3.500 3.500 3.570 315,000 1,109,570 3.5224 1.536 1.510 1.536 1.536 1.567 717,553 1.5463 0.00%
2008-11-13 0 3.500 3.500 3.620 3.400 3.650 241,000 833,260 3.4575 1.536 1.536 1.589 1.493 1.602 548,985 1.5178 -6.67%
2008-11-12 0 3.750 3.600 3.750 3.740 3.800 100,000 377,380 3.7738 1.646 1.580 1.646 1.642 1.668 227,794 1.6567 3.59%
2008-11-11 0 3.620 3.620 3.780 3.600 3.850 26,000 96,390 3.7073 1.589 1.589 1.659 1.580 1.690 59,227 1.6275 -2.16%
2008-11-10 0 3.700 3.610 3.850 3.700 4.000 240,000 923,480 3.8478 1.624 1.585 1.690 1.624 1.756 546,707 1.6892 -3.90%
2008-11-07 0 3.850 3.860 3.950 3.350 3.900 182,000 649,660 3.5696 1.690 1.695 1.734 1.471 1.712 414,586 1.5670 7.84%
2008-11-06 0 3.570 3.450 3.570 3.400 3.700 150,000 524,780 3.4985 1.567 1.515 1.567 1.493 1.624 341,692 1.5358 8.18%
2008-11-05 0 3.300 3.300 3.550 3.300 3.450 2,440,000 8,253,800 3.3827 1.449 1.449 1.558 1.449 1.515 5,558,185 1.4850 3.45%
2008-11-04 0 3.190 3.160 3.190 3.110 3.250 150,000 478,630 3.1909 1.400 1.387 1.400 1.365 1.427 341,692 1.4008 3.57%
2008-11-03 0 3.080 3.050 3.140 2.970 3.180 5,408,500 16,616,130 3.0722 1.352 1.339 1.378 1.304 1.396 12,320,264 1.3487 6.21%
2008-10-31 0 2.900 2.850 3.090 2.810 3.100 4,121,000 12,189,726 2.9580 1.273 1.251 1.356 1.234 1.361 9,387,410 1.2985 0.69%
2008-10-30 0 2.880 2.850 2.890 2.800 3.050 471,000 1,363,900 2.8958 1.264 1.251 1.269 1.229 1.339 1,072,912 1.2712 -4.00%
2008-10-29 0 3.000 3.000 3.050 3.000 3.340 864,000 2,648,460 3.0653 1.317 1.317 1.339 1.317 1.466 1,968,144 1.3457 -9.09%
2008-10-28 0 3.300 3.000 3.310 3.100 3.500 163,000 544,430 3.3401 1.449 1.317 1.453 1.361 1.536 371,305 1.4663 -6.52%
2008-10-27 0 3.530 3.260 3.490 3.260 4.050 107,000 379,540 3.5471 1.550 1.431 1.532 1.431 1.778 243,740 1.5572 -8.55%
2008-10-24 0 3.860 3.750 3.860 3.860 4.480 130,000 517,140 3.9780 1.695 1.646 1.695 1.695 1.967 296,133 1.7463 -10.02%
2008-10-23 0 4.290 4.250 4.480 4.090 4.500 133,000 586,130 4.4070 1.883 1.866 1.967 1.795 1.975 302,967 1.9346 -6.74%
2008-10-22 0 4.600 - 4.600 4.610 4.800 117,000 551,330 4.7122 2.019 - 2.019 2.024 2.107 266,520 2.0686 -6.88%
2008-10-21 0 4.940 4.850 4.940 - - 0 0 - 2.169 2.129 2.169 - - 0 - -1.20%
2008-10-20 0 5.000 - 5.000 5.000 5.000 58,000 290,000 5.0000 2.195 - 2.195 2.195 2.195 132,121 2.1950 0.40%
2008-10-17 0 4.980 4.210 4.980 4.990 4.990 10,000 49,900 4.9900 2.186 1.848 2.186 2.191 2.191 22,779 2.1906 -0.40%
2008-10-16 0 5.000 4.300 5.000 - - 0 0 - 2.195 1.888 2.195 - - 0 - -1.96%
2008-10-15 0 5.100 4.700 5.100 5.100 5.210 508,000 2,591,420 5.1012 2.239 2.063 2.239 2.239 2.287 1,157,196 2.2394 -2.49%
2008-10-14 0 5.230 4.700 5.230 5.090 5.250 2,179,000 11,300,160 5.1859 2.296 2.063 2.296 2.234 2.305 4,963,642 2.2766 2.55%
2008-10-13 0 5.100 5.100 5.500 4.890 5.100 649,000 3,285,450 5.0623 2.239 2.239 2.414 2.147 2.239 1,478,386 2.2223 3.24%
2008-10-10 0 4.940 4.940 5.000 4.700 5.000 6,500 31,200 4.8000 2.169 2.169 2.195 2.063 2.195 14,807 2.1072 -1.20%
2008-10-09 0 5.000 4.950 5.000 5.000 5.020 60,000 300,400 5.0067 2.195 2.173 2.195 2.195 2.204 136,677 2.1979 0.00%
2008-10-08 0 5.000 4.990 5.050 4.910 5.100 185,000 926,160 5.0063 2.195 2.191 2.217 2.155 2.239 421,420 2.1977 -7.58%
2008-10-06 0 5.410 5.410 5.450 5.410 5.490 143,000 774,870 5.4187 2.375 2.375 2.393 2.375 2.410 325,746 2.3788 -1.64%
2008-10-03 0 5.500 5.410 5.500 - - 0 0 - 2.414 2.375 2.414 - - 0 - 0.00%
2008-10-02 0 5.500 5.450 5.500 5.500 5.600 229,000 1,261,800 5.5100 2.414 2.393 2.414 2.414 2.458 521,649 2.4189 0.00%
2008-09-30 0 5.500 5.500 5.690 5.410 5.690 439,000 2,390,920 5.4463 2.414 2.414 2.498 2.375 2.498 1,000,018 2.3909 0.00%
2008-09-29 0 5.500 5.500 5.690 5.500 5.510 8,000 44,010 5.5013 2.414 2.414 2.498 2.414 2.419 18,224 2.4150 -1.79%
2008-09-26 0 5.600 5.510 5.680 5.500 5.600 22,000 123,100 5.5955 2.458 2.419 2.493 2.414 2.458 50,115 2.4564 0.00%
2008-09-25 0 5.600 5.500 5.680 5.600 5.600 1,000 5,600 5.6000 2.458 2.414 2.493 2.458 2.458 2,278 2.4584 0.00%
2008-09-24 0 5.600 5.600 5.680 5.500 5.600 516,000 2,847,100 5.5176 2.458 2.458 2.493 2.414 2.458 1,175,419 2.4222 1.82%
2008-09-23 0 5.500 5.490 5.500 5.500 5.750 525,000 2,895,380 5.5150 2.414 2.410 2.414 2.414 2.524 1,195,921 2.4210 -4.35%
2008-09-22 0 5.750 5.510 5.750 5.500 5.800 2,000 11,300 5.6500 2.524 2.419 2.524 2.414 2.546 4,556 2.4803 4.55%
2008-09-19 0 5.500 5.500 5.550 5.490 5.550 506,000 2,785,360 5.5047 2.414 2.414 2.436 2.410 2.436 1,152,640 2.4165 0.00%
2008-09-18 0 5.500 5.310 5.500 5.310 5.500 77,000 413,380 5.3686 2.414 2.331 2.414 2.331 2.414 175,402 2.3568 0.00%
2008-09-17 0 5.500 5.500 5.510 5.430 5.500 266,000 1,462,790 5.4992 2.414 2.414 2.419 2.384 2.414 605,933 2.4141 -1.61%
2008-09-16 0 5.590 5.500 5.590 4.850 5.600 154,000 857,290 5.5668 2.454 2.414 2.454 2.129 2.458 350,803 2.4438 -0.18%
2008-09-12 0 5.600 5.560 5.600 5.570 5.800 204,000 1,154,460 5.6591 2.458 2.441 2.458 2.445 2.546 464,701 2.4843 -2.13%
2008-09-11 0 5.870 5.870 5.900 5.870 5.900 12,000 70,470 5.8725 2.512 2.512 2.525 2.512 2.525 28,042 2.5130 -0.51%
2008-09-10 0 5.900 5.830 6.000 5.900 5.900 2,000 11,800 5.9000 2.525 2.495 2.568 2.525 2.525 4,674 2.5248 0.00%
2008-09-09 0 5.900 5.800 5.900 5.700 5.900 101,000 594,410 5.8852 2.525 2.482 2.525 2.439 2.525 236,019 2.5185 1.72%
2008-09-08 0 5.800 5.800 5.900 5.800 5.800 14,000 81,200 5.8000 2.482 2.482 2.525 2.482 2.482 32,716 2.4820 0.00%
2008-09-05 0 5.800 5.610 5.800 5.900 5.900 7,000 41,300 5.9000 2.482 2.401 2.482 2.525 2.525 16,358 2.5248 -0.85%
2008-09-04 0 5.850 5.850 5.900 5.800 5.830 50,000 290,850 5.8170 2.503 2.503 2.525 2.482 2.495 116,841 2.4893 0.86%
2008-09-03 0 5.800 5.750 5.800 5.600 5.810 174,000 1,001,470 5.7556 2.482 2.461 2.482 2.396 2.486 406,607 2.4630 0.00%
2008-09-02 0 5.800 5.600 5.800 5.560 5.800 9,000 51,000 5.6667 2.482 2.396 2.482 2.379 2.482 21,031 2.4249 3.39%
2008-09-01 0 5.610 5.600 5.800 5.560 5.800 126,000 719,610 5.7112 2.401 2.396 2.482 2.379 2.482 294,440 2.4440 0.18%
2008-08-29 0 5.600 5.600 5.800 5.600 5.610 2,000 11,210 5.6050 2.396 2.396 2.482 2.396 2.401 4,674 2.3986 0.00%
2008-08-28 0 5.600 5.580 5.780 5.570 5.620 130,000 727,950 5.5996 2.396 2.388 2.473 2.384 2.405 303,787 2.3963 -0.18%
2008-08-27 0 5.610 5.600 5.610 5.510 5.620 72,000 401,260 5.5731 2.401 2.396 2.401 2.358 2.405 168,251 2.3849 0.00%
2008-08-26 0 5.610 5.610 5.800 5.570 5.800 31,000 175,150 5.6500 2.401 2.401 2.482 2.384 2.482 72,442 2.4178 -2.60%
2008-08-25 0 5.760 5.760 5.800 5.700 5.810 192,000 1,107,310 5.7672 2.465 2.465 2.482 2.439 2.486 448,670 2.4680 -0.69%
2008-08-21 0 5.800 5.700 5.800 5.510 5.800 57,000 323,900 5.6825 2.482 2.439 2.482 2.358 2.482 133,199 2.4317 5.45%
2008-08-20 0 5.500 5.500 5.550 5.500 5.550 354,800 1,951,394 5.5000 2.354 2.354 2.375 2.354 2.375 829,105 2.3536 -0.90%
2008-08-19 0 5.550 5.550 5.700 5.550 5.550 5,000 27,750 5.5500 2.375 2.375 2.439 2.375 2.375 11,684 2.3750 -0.89%
2008-08-18 0 5.600 5.560 5.700 5.600 5.700 21,000 118,340 5.6352 2.396 2.379 2.439 2.396 2.439 49,073 2.4115 0.00%
2008-08-15 0 5.600 5.550 5.680 5.600 5.690 107,000 602,590 5.6317 2.396 2.375 2.431 2.396 2.435 250,040 2.4100 -1.41%
2008-08-14 0 5.680 5.600 5.740 5.680 5.680 10,000 56,800 5.6800 2.431 2.396 2.456 2.431 2.431 23,368 2.4307 0.00%
2008-08-13 0 5.680 5.600 5.790 5.550 5.790 38,000 214,980 5.6574 2.431 2.396 2.478 2.375 2.478 88,799 2.4210 0.71%
2008-08-12 0 5.640 5.600 5.640 5.640 5.640 4,000 22,560 5.6400 2.414 2.396 2.414 2.414 2.414 9,347 2.4135 1.62%
2008-08-11 0 5.550 5.540 5.690 5.540 5.550 120,000 665,890 5.5491 2.375 2.371 2.435 2.371 2.375 280,419 2.3746 -0.72%
2008-08-08 0 5.590 5.590 5.800 5.570 5.600 60,000 335,700 5.5950 2.392 2.392 2.482 2.384 2.396 140,209 2.3943 -0.53%
2008-08-07 0 5.620 5.620 5.640 5.600 5.650 84,000 470,950 5.6065 2.405 2.405 2.414 2.396 2.418 196,293 2.3992 0.36%
2008-08-05 0 5.600 5.600 5.700 5.600 5.700 56,000 314,850 5.6223 2.396 2.396 2.439 2.396 2.439 130,862 2.4060 -0.36%
2008-08-04 0 5.620 5.600 5.790 - - 0 0 - 2.405 2.396 2.478 - - 0 - 0.00%
2008-08-01 0 5.620 5.600 5.640 5.620 5.690 18,000 101,610 5.6450 2.405 2.396 2.414 2.405 2.435 42,063 2.4157 -1.23%
2008-07-31 0 5.690 5.620 5.690 5.700 5.700 9,000 51,300 5.7000 2.435 2.405 2.435 2.439 2.439 21,031 2.4392 -0.18%
2008-07-30 0 5.700 5.600 5.700 5.700 5.750 197,000 1,123,100 5.7010 2.439 2.396 2.439 2.439 2.461 460,354 2.4396 0.00%
2008-07-29 0 5.700 5.600 5.700 5.700 5.700 587,000 3,344,400 5.6974 2.439 2.396 2.439 2.439 2.439 1,371,715 2.4381 1.79%
2008-07-28 0 5.600 5.600 5.650 5.600 5.610 144,000 806,530 5.6009 2.396 2.396 2.418 2.396 2.401 336,503 2.3968 -1.75%
2008-07-25 0 5.700 5.600 5.800 5.700 5.700 13,000 74,100 5.7000 2.439 2.396 2.482 2.439 2.439 30,379 2.4392 -1.72%
2008-07-24 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 2.482 2.396 2.482 2.482 2.482 4,674 2.4820 1.75%
2008-07-23 0 5.700 5.600 5.800 5.700 5.740 5,000 28,660 5.7320 2.439 2.396 2.482 2.439 2.456 11,684 2.4529 0.88%
2008-07-22 0 5.650 5.650 5.700 5.650 5.700 110,000 626,310 5.6937 2.418 2.418 2.439 2.418 2.439 257,051 2.4365 -0.88%
2008-07-21 0 5.700 5.650 5.700 5.650 5.700 22,000 125,210 5.6914 2.439 2.418 2.439 2.418 2.439 51,410 2.4355 0.00%
2008-07-18 0 5.700 5.500 5.700 5.700 5.800 51,000 290,800 5.7020 2.439 2.354 2.439 2.439 2.482 119,178 2.4400 -1.72%
2008-07-17 0 5.800 5.750 5.900 5.750 5.800 105,000 608,750 5.7976 2.482 2.461 2.525 2.461 2.482 245,366 2.4810 0.00%
2008-07-16 0 5.800 5.700 5.900 5.600 5.800 24,000 137,580 5.7325 2.482 2.439 2.525 2.396 2.482 56,084 2.4531 3.57%
2008-07-15 0 5.600 5.600 5.890 5.600 5.890 2,000 11,490 5.7450 2.396 2.396 2.521 2.396 2.521 4,674 2.4585 -4.27%
2008-07-14 0 5.850 5.700 5.900 5.850 5.850 119,000 691,360 5.8097 2.503 2.439 2.525 2.503 2.503 278,082 2.4862 0.00%
2008-07-11 0 5.850 5.500 5.890 5.850 5.900 1,328,000 7,834,410 5.8994 2.503 2.354 2.521 2.503 2.525 3,103,301 2.5245 -0.68%
2008-07-10 0 5.890 5.520 5.890 5.880 6.000 82,000 483,640 5.8980 2.521 2.362 2.521 2.516 2.568 191,619 2.5240 -0.17%
2008-07-09 0 5.900 5.650 5.990 5.750 5.900 4,000 23,450 5.8625 2.525 2.418 2.563 2.461 2.525 9,347 2.5087 2.61%
2008-07-08 0 5.750 5.500 5.990 5.750 6.000 38,000 225,830 5.9429 2.461 2.354 2.563 2.461 2.568 88,799 2.5432 -2.54%
2008-07-07 0 5.900 5.500 5.900 5.900 5.900 4,000 23,600 5.9000 2.525 2.354 2.525 2.525 2.525 9,347 2.5248 2.61%
2008-07-04 0 5.750 5.510 5.900 - - 0 0 - 2.461 2.358 2.525 - - 0 - 0.00%
2008-07-03 0 5.750 5.500 6.000 5.750 5.750 5,000 28,750 5.7500 2.461 2.354 2.568 2.461 2.461 11,684 2.4606 -1.88%
2008-07-02 0 5.860 5.860 5.920 5.860 5.860 6,000 35,160 5.8600 2.508 2.508 2.533 2.508 2.508 14,021 2.5077 0.86%
2008-06-30 0 5.810 5.810 5.990 - - 0 0 - 2.486 2.486 2.563 - - 0 - 0.17%
2008-06-27 0 5.800 5.800 6.000 5.730 5.750 29,000 166,510 5.7417 2.482 2.482 2.568 2.452 2.461 67,768 2.4571 -1.69%
2008-06-26 0 5.900 5.870 5.900 5.900 5.900 1,091,000 6,437,620 5.9007 2.525 2.512 2.525 2.525 2.525 2,549,474 2.5251 0.00%
2008-06-25 0 5.900 5.900 6.000 5.900 5.900 1,000 5,900 5.9000 2.525 2.525 2.568 2.525 2.525 2,337 2.5248 0.00%
2008-06-24 0 5.900 5.900 6.000 5.900 5.900 14,526 85,493 5.8855 2.525 2.525 2.568 2.525 2.525 33,945 2.5186 0.00%
2008-06-23 0 5.900 5.900 6.000 5.600 6.020 126,000 752,680 5.9737 2.525 2.525 2.568 2.396 2.576 294,440 2.5563 -2.48%
2008-06-20 0 6.050 6.050 6.100 5.920 6.050 31,000 186,050 6.0016 2.589 2.589 2.610 2.533 2.589 72,442 2.5683 0.83%
2008-06-19 0 6.000 6.000 6.020 5.730 6.050 84,000 504,030 6.0004 2.568 2.568 2.576 2.452 2.589 196,293 2.5677 -1.64%
2008-06-18 0 6.100 6.000 6.100 6.060 6.100 35,000 212,580 6.0737 2.610 2.568 2.610 2.593 2.610 81,789 2.5991 0.66%
2008-06-17 0 6.060 6.000 6.060 6.050 6.100 49,000 297,170 6.0647 2.593 2.568 2.593 2.589 2.610 114,504 2.5953 -1.46%
2008-06-16 0 6.150 6.150 6.190 6.150 6.190 413,000 2,540,590 6.1515 2.632 2.632 2.649 2.632 2.649 965,108 2.6324 -0.65%
2008-06-13 0 6.190 6.150 6.190 6.150 6.190 67,000 413,940 6.1782 2.649 2.632 2.649 2.632 2.649 156,567 2.6438 0.00%
2008-06-12 0 6.190 6.110 6.190 6.140 6.250 195,000 1,205,070 6.1798 2.649 2.615 2.649 2.627 2.675 455,681 2.6446 1.81%
2008-06-11 0 6.080 6.080 6.240 6.080 6.250 67,000 415,110 6.1957 2.602 2.602 2.670 2.602 2.675 156,567 2.6513 0.50%
2008-06-10 0 6.050 6.050 6.200 6.000 6.200 175,000 1,066,710 6.0955 2.589 2.589 2.653 2.568 2.653 408,944 2.6084 -2.42%
2008-06-06 0 6.200 6.200 6.280 6.150 6.280 45,000 279,180 6.2040 2.653 2.653 2.687 2.632 2.687 105,157 2.6549 0.81%
2008-06-05 0 6.150 6.110 6.150 6.060 6.150 320,000 1,965,290 6.1415 2.632 2.615 2.632 2.593 2.632 747,783 2.6282 -0.49%
2008-06-04 0 6.180 6.060 6.180 6.000 6.250 286,000 1,768,330 6.1830 2.645 2.593 2.645 2.568 2.675 668,331 2.6459 1.98%
2008-06-03 0 6.060 6.000 6.090 6.060 6.300 99,000 620,000 6.2626 2.593 2.568 2.606 2.593 2.696 231,345 2.6800 -0.98%
2008-06-02 0 6.120 5.840 6.220 5.980 6.120 16,000 96,820 6.0513 2.619 2.499 2.662 2.559 2.619 37,389 2.5895 5.52%
2008-05-30 0 5.800 5.800 6.050 5.710 5.910 17,000 99,480 5.8518 2.482 2.482 2.589 2.443 2.529 39,726 2.5042 -1.53%
2008-05-29 0 5.890 5.890 6.130 5.600 6.000 26,000 148,000 5.6923 2.521 2.521 2.623 2.396 2.568 60,757 2.4359 -5.00%
2008-05-28 0 6.200 6.100 6.280 6.100 6.300 261,000 1,618,860 6.2025 2.653 2.610 2.687 2.610 2.696 609,911 2.6543 0.00%
2008-05-27 0 6.200 6.200 6.250 6.200 6.250 28,000 173,650 6.2018 2.653 2.653 2.675 2.653 2.675 65,431 2.6539 0.00%
2008-05-26 0 6.200 6.160 6.200 6.000 6.800 53,000 333,800 6.2981 2.653 2.636 2.653 2.568 2.910 123,852 2.6952 -10.66%
2008-05-23 0 6.940 6.800 6.940 5.850 7.300 431,000 2,865,660 6.6489 2.970 2.910 2.970 2.503 3.124 1,007,171 2.8453 21.54%
2008-05-22 0 5.710 5.710 5.800 5.600 5.800 258,000 1,453,610 5.6341 2.443 2.443 2.482 2.396 2.482 602,900 2.4110 1.78%
2008-05-21 0 5.610 5.550 5.700 5.400 5.990 381,000 2,160,870 5.6716 2.401 2.375 2.439 2.311 2.563 890,330 2.4270 6.05%
2008-05-20 0 5.290 5.290 5.340 5.250 5.350 1,425,000 7,547,660 5.2966 2.264 2.264 2.285 2.247 2.289 3,329,973 2.2666 1.34%
2008-05-19 0 5.220 5.220 5.290 5.200 5.350 311,000 1,633,400 5.2521 2.234 2.234 2.264 2.225 2.289 726,752 2.2475 0.77%
2008-05-16 0 5.180 5.180 5.200 5.120 5.250 328,000 1,705,900 5.2009 2.217 2.217 2.225 2.191 2.247 766,478 2.2256 0.00%
2008-05-15 0 5.180 5.120 5.180 5.120 5.220 194,000 1,007,250 5.1920 2.217 2.191 2.217 2.191 2.234 453,344 2.2218 -0.19%
2008-05-14 0 5.190 5.190 5.230 5.150 5.250 153,000 794,030 5.1897 2.221 2.221 2.238 2.204 2.247 357,534 2.2209 1.57%
2008-05-13 0 5.110 5.110 5.150 5.100 5.150 209,000 1,070,640 5.1227 2.187 2.187 2.204 2.182 2.204 488,396 2.1922 0.00%
2008-05-09 0 5.110 5.040 5.120 5.100 5.160 99,000 507,800 5.1293 2.187 2.157 2.191 2.182 2.208 231,345 2.1950 -0.78%
2008-05-08 0 5.150 5.090 5.150 5.150 5.150 118,000 607,700 5.1500 2.204 2.178 2.204 2.204 2.204 275,745 2.2038 -0.19%
2008-05-07 0 5.160 5.150 5.160 5.150 5.220 1,059,000 5,511,179 5.2041 2.208 2.204 2.208 2.204 2.234 2,474,696 2.2270 -0.39%
2008-05-06 0 5.180 5.180 5.240 5.160 5.280 324,000 1,700,700 5.2491 2.217 2.217 2.242 2.208 2.259 757,131 2.2462 -1.89%
2008-05-05 0 5.280 5.280 - 5.240 5.280 210,600 1,107,400 5.2583 2.259 2.259 - 2.242 2.259 492,135 2.2502 -0.19%
2008-05-02 0 5.290 5.290 - 5.160 5.350 149,000 786,770 5.2803 2.264 2.264 - 2.208 2.289 348,187 2.2596 2.12%
2008-04-30 0 5.180 5.160 5.200 5.120 5.260 286,000 1,490,740 5.2124 2.217 2.208 2.225 2.191 2.251 668,331 2.2305 1.57%
2008-04-29 0 5.100 5.100 5.140 5.080 5.160 94,000 481,630 5.1237 2.182 2.182 2.200 2.174 2.208 219,661 2.1926 0.00%
2008-04-28 0 5.100 5.100 5.150 5.100 5.210 122,000 628,530 5.1519 2.182 2.182 2.204 2.182 2.230 285,092 2.2047 -1.92%
2008-04-25 0 5.200 5.200 5.240 5.160 5.260 123,000 641,110 5.2123 2.225 2.225 2.242 2.208 2.251 287,429 2.2305 -0.95%
2008-04-24 0 5.250 5.250 5.260 5.230 5.300 593,000 3,116,700 5.2558 2.247 2.247 2.251 2.238 2.268 1,385,736 2.2491 0.00%
2008-04-23 0 5.250 5.210 5.250 5.190 5.300 472,000 2,476,530 5.2469 2.247 2.230 2.247 2.221 2.268 1,102,981 2.2453 1.94%
2008-04-22 0 5.150 5.150 5.300 5.150 5.300 521,000 2,707,430 5.1966 2.204 2.204 2.268 2.204 2.268 1,217,485 2.2238 3.00%
2008-04-21 0 5.000 4.980 5.000 5.000 5.100 87,000 440,410 5.0622 2.140 2.131 2.140 2.140 2.182 203,304 2.1663 -1.96%
2008-04-18 0 5.100 5.060 5.100 5.070 5.160 260,000 1,337,040 5.1425 2.182 2.165 2.182 2.170 2.208 607,574 2.2006 -1.92%
2008-04-17 0 5.200 5.090 5.190 5.000 5.250 137,000 702,480 5.1276 2.225 2.178 2.221 2.140 2.247 320,145 2.1943 5.04%
2008-04-16 0 5.250 5.250 5.300 5.230 5.300 132,000 696,900 5.2795 2.118 2.118 2.139 2.110 2.139 327,135 2.1303 -0.38%
2008-04-15 0 5.270 5.270 5.300 5.260 5.300 66,000 348,470 5.2798 2.126 2.126 2.139 2.122 2.139 163,568 2.1304 0.38%
2008-04-14 0 5.250 5.250 5.290 5.200 5.280 147,000 772,080 5.2522 2.118 2.118 2.135 2.098 2.130 364,310 2.1193 -0.94%
2008-04-11 0 5.300 5.300 5.370 5.260 5.420 380,000 2,042,010 5.3737 2.139 2.139 2.167 2.122 2.187 941,753 2.1683 0.76%
2008-04-10 0 5.260 5.260 5.420 5.250 5.420 474,000 2,554,460 5.3892 2.122 2.122 2.187 2.118 2.187 1,174,714 2.1745 -1.68%
2008-04-09 0 5.350 5.350 5.420 5.230 5.350 112,000 593,010 5.2947 2.159 2.159 2.187 2.110 2.159 277,569 2.1364 -0.93%
2008-04-08 0 5.400 5.280 5.400 - - 0 0 - 2.179 2.130 2.179 - - 0 - -0.18%
2008-04-07 0 5.410 5.350 5.420 5.250 5.420 191,000 1,029,010 5.3875 2.183 2.159 2.187 2.118 2.187 473,355 2.1739 0.00%
2008-04-03 0 5.410 5.320 5.420 5.260 5.410 115,000 615,340 5.3508 2.183 2.147 2.187 2.122 2.183 285,004 2.1591 1.50%
2008-04-02 0 5.330 5.330 5.340 5.250 5.420 171,000 913,040 5.3394 2.151 2.151 2.155 2.118 2.187 423,789 2.1545 1.14%
2008-04-01 0 5.270 5.270 5.380 5.270 5.380 15,000 80,590 5.3727 2.126 2.126 2.171 2.126 2.171 37,174 2.1679 -2.95%
2008-03-31 0 5.430 5.330 5.430 5.000 5.450 385,000 1,988,460 5.1648 2.191 2.151 2.191 2.018 2.199 954,145 2.0840 4.22%
2008-03-28 0 5.210 5.210 5.330 5.150 5.320 883,000 4,594,140 5.2029 2.102 2.102 2.151 2.078 2.147 2,188,338 2.0994 1.96%
2008-03-27 0 5.110 5.100 5.160 5.000 5.250 158,000 811,380 5.1353 2.062 2.058 2.082 2.018 2.118 391,571 2.0721 1.59%
2008-03-26 0 5.030 5.020 5.120 5.000 5.200 126,000 641,700 5.0929 2.030 2.026 2.066 2.018 2.098 312,266 2.0550 3.71%
2008-03-25 0 4.850 4.850 4.900 4.850 4.990 48,000 234,560 4.8867 1.957 1.957 1.977 1.957 2.013 118,958 1.9718 0.83%
2008-03-20 0 4.810 4.800 4.810 4.810 4.810 2,000 9,620 4.8100 1.941 1.937 1.941 1.941 1.941 4,957 1.9408 -0.82%
2008-03-19 0 4.850 4.850 4.960 4.850 5.100 21,000 105,100 5.0048 1.957 1.957 2.001 1.957 2.058 52,044 2.0194 -0.41%
2008-03-18 0 4.870 4.850 4.870 4.850 4.870 374,000 1,814,620 4.8519 1.965 1.957 1.965 1.957 1.965 926,884 1.9578 0.41%
2008-03-17 0 4.850 4.850 5.350 4.750 4.750 6,000 28,500 4.7500 1.957 1.957 2.159 1.917 1.917 14,870 1.9166 -5.46%
2008-03-14 0 5.130 4.850 5.130 5.000 5.190 22,000 112,280 5.1036 2.070 1.957 2.070 2.018 2.094 54,523 2.0593 0.59%
2008-03-13 0 5.100 5.000 5.290 5.100 5.100 16,000 81,600 5.1000 2.058 2.018 2.135 2.058 2.058 39,653 2.0579 0.99%
2008-03-12 0 5.050 5.000 5.050 5.050 5.080 24,000 121,240 5.0517 2.038 2.018 2.038 2.038 2.050 59,479 2.0384 -5.43%
2008-03-11 0 5.340 4.860 5.340 4.780 5.340 84,000 411,600 4.9000 2.155 1.961 2.155 1.929 2.155 208,177 1.9772 4.71%
2008-03-10 0 5.100 5.100 5.270 - - 0 0 - 2.058 2.058 2.126 - - 0 - 3.24%
2008-03-07 0 4.940 4.910 5.050 4.940 5.070 10,000 49,890 4.9890 1.993 1.981 2.038 1.993 2.046 24,783 2.0131 -6.97%
2008-03-06 0 5.310 5.270 5.310 5.230 5.340 37,000 194,990 5.2700 2.143 2.126 2.143 2.110 2.155 91,697 2.1265 5.78%
2008-03-05 0 5.020 5.020 5.310 4.820 5.020 9,000 44,830 4.9811 2.026 2.026 2.143 1.945 2.026 22,305 2.0099 0.20%
2008-03-04 0 5.010 5.010 5.300 5.010 5.290 40,000 204,890 5.1223 2.022 2.022 2.139 2.022 2.135 99,132 2.0668 -2.34%
2008-03-03 0 5.130 4.880 5.000 5.000 5.350 158,000 828,660 5.2447 2.070 1.969 2.018 2.018 2.159 391,571 2.1162 0.59%
2008-02-29 0 5.100 5.010 5.150 5.000 5.150 196,000 999,150 5.0977 2.058 2.022 2.078 2.018 2.078 485,747 2.0569 1.59%
2008-02-28 0 5.020 5.020 5.130 5.000 5.160 118,000 598,370 5.0709 2.026 2.026 2.070 2.018 2.082 292,439 2.0461 1.41%
2008-02-27 0 4.950 4.950 5.000 4.900 4.990 15,635 77,524 4.9584 1.997 1.997 2.018 1.977 2.013 38,748 2.0007 1.85%
2008-02-26 0 4.860 4.850 4.940 4.800 4.940 243,000 1,174,630 4.8339 1.961 1.957 1.993 1.937 1.993 602,227 1.9505 -0.21%
2008-02-25 0 4.870 4.870 4.940 4.860 4.880 487,000 2,371,770 4.8702 1.965 1.965 1.993 1.961 1.969 1,206,931 1.9651 -0.61%
2008-02-22 0 4.900 4.890 5.000 4.900 4.920 68,000 333,280 4.9012 1.977 1.973 2.018 1.977 1.985 168,524 1.9776 0.00%
2008-02-21 0 4.900 4.950 5.000 4.900 5.000 40,000 198,120 4.9530 1.977 1.997 2.018 1.977 2.018 99,132 1.9985 0.20%
2008-02-20 0 4.890 4.890 4.990 4.730 5.030 385,000 1,878,800 4.8800 1.973 1.973 2.013 1.909 2.030 954,145 1.9691 1.66%
2008-02-19 0 4.810 4.810 5.010 4.810 5.050 521,000 2,591,060 4.9732 1.941 1.941 2.022 1.941 2.038 1,291,194 2.0067 -1.43%
2008-02-18 0 4.880 4.880 5.010 4.800 4.940 306,000 1,491,980 4.8758 1.969 1.969 2.022 1.937 1.993 758,359 1.9674 -2.40%
2008-02-15 0 5.000 5.000 5.010 4.850 5.010 254,700 1,258,320 4.9404 2.018 2.018 2.022 1.957 2.022 631,223 1.9935 3.52%
2008-02-14 0 4.830 5.000 5.080 4.820 5.090 315,000 1,561,510 4.9572 1.949 2.018 2.050 1.945 2.054 780,664 2.0002 1.47%
2008-02-13 0 4.760 4.760 4.900 4.760 5.020 57,000 282,330 4.9532 1.921 1.921 1.977 1.921 2.026 141,263 1.9986 1.06%
2008-02-12 0 4.710 4.710 4.890 4.710 5.190 165,500 844,480 5.1026 1.900 1.900 1.973 1.900 2.094 410,158 2.0589 -9.42%
2008-02-11 0 5.200 5.080 5.240 5.200 5.200 11,000 57,200 5.2000 2.098 2.050 2.114 2.098 2.098 27,261 2.0982 -2.26%
2008-02-06 0 5.320 5.150 5.320 - - 0 0 - 2.147 2.078 2.147 - - 0 - -1.12%
2008-02-05 0 5.380 5.300 5.380 5.250 5.400 1,093,000 5,868,570 5.3692 2.171 2.139 2.171 2.118 2.179 2,708,780 2.1665 2.48%
2008-02-04 0 5.250 5.140 5.250 5.250 5.250 14,000 73,500 5.2500 2.118 2.074 2.118 2.118 2.118 34,696 2.1184 -1.69%
2008-02-01 0 5.340 5.250 5.340 - - 0 0 - 2.155 2.118 2.155 - - 0 - 0.00%
2008-01-31 0 5.340 5.000 5.360 5.330 5.480 340,000 1,819,210 5.3506 2.155 2.018 2.163 2.151 2.211 842,622 2.1590 -0.19%
2008-01-30 0 5.350 5.000 5.350 5.300 5.350 214,000 1,143,350 5.3428 2.159 2.018 2.159 2.139 2.159 530,356 2.1558 0.00%
2008-01-29 0 5.350 5.000 5.350 5.340 5.350 34,100 182,390 5.3487 2.159 2.018 2.159 2.155 2.159 84,510 2.1582 1.13%
2008-01-28 0 5.290 5.000 5.290 5.290 5.300 74,000 391,750 5.2939 2.135 2.018 2.135 2.135 2.139 183,394 2.1361 -1.12%
2008-01-25 0 5.350 5.000 5.350 5.350 5.350 59,000 315,650 5.3500 2.159 2.018 2.159 2.159 2.159 146,220 2.1587 -0.74%
2008-01-24 0 5.390 5.200 5.400 5.390 5.400 5,000 26,990 5.3980 2.175 2.098 2.179 2.175 2.179 12,391 2.1781 -0.19%
2008-01-23 0 5.400 5.000 5.400 5.000 5.400 45,000 235,830 5.2407 2.179 2.018 2.179 2.018 2.179 111,523 2.1146 0.00%
2008-01-22 0 5.400 - 5.400 5.400 5.400 10,000 54,000 5.4000 2.179 - 2.179 2.179 2.179 24,783 2.1789 0.00%
2008-01-21 0 5.400 5.270 5.400 5.260 5.550 1,376,000 7,417,490 5.3906 2.179 2.126 2.179 2.122 2.239 3,410,139 2.1751 2.47%
2008-01-18 0 5.270 5.000 5.270 5.270 5.290 20,000 105,740 5.2870 2.126 2.018 2.126 2.126 2.135 49,566 2.1333 -1.50%
2008-01-17 0 5.350 5.250 5.400 5.250 5.350 4,600 24,460 5.3174 2.159 2.118 2.179 2.118 2.159 11,400 2.1456 0.94%
2008-01-16 0 5.300 5.200 5.300 5.200 5.400 2,253,000 11,940,450 5.2998 2.139 2.098 2.139 2.098 2.179 5,583,607 2.1385 0.00%
2008-01-15 0 5.300 5.200 5.340 5.220 5.400 410,000 2,163,320 5.2764 2.139 2.098 2.155 2.106 2.179 1,016,102 2.1290 0.19%
2008-01-14 0 5.290 5.160 5.290 5.160 5.390 26,000 138,410 5.3235 2.135 2.082 2.135 2.082 2.175 64,436 2.1480 -1.86%
2008-01-11 0 5.390 5.190 5.390 - - 0 0 - 2.175 2.094 2.175 - - 0 - 0.00%
2008-01-10 0 5.390 5.200 5.390 5.200 5.400 8,000 42,370 5.2963 2.175 2.098 2.175 2.098 2.179 19,826 2.1371 -0.19%
2008-01-09 0 5.400 5.210 5.400 5.200 5.400 49,000 259,900 5.3041 2.179 2.102 2.179 2.098 2.179 121,437 2.1402 0.00%
2008-01-08 0 5.400 5.310 5.400 - - 0 0 - 2.179 2.143 2.179 - - 0 - 0.00%
2008-01-07 0 5.400 5.260 5.400 5.400 5.410 29,000 156,690 5.4031 2.179 2.122 2.179 2.179 2.183 71,871 2.1802 -0.18%
2008-01-04 0 5.410 5.410 5.480 5.400 5.500 80,000 435,790 5.4474 2.183 2.183 2.211 2.179 2.219 198,264 2.1980 -0.73%
2008-01-03 0 5.450 5.450 5.550 5.450 5.450 10,000 54,500 5.4500 2.199 2.199 2.239 2.199 2.199 24,783 2.1991 -2.68%
2008-01-02 0 5.600 5.150 5.600 5.600 5.600 10,000 56,000 5.6000 2.260 2.078 2.260 2.260 2.260 24,783 2.2596 -0.88%
2007-12-31 0 5.650 5.310 5.650 5.510 5.650 28,000 156,110 5.5754 2.280 2.143 2.280 2.223 2.280 69,392 2.2497 2.54%
2007-12-28 0 5.510 5.510 5.600 5.400 5.510 56,000 306,030 5.4648 2.223 2.223 2.260 2.179 2.223 138,785 2.2051 2.04%
2007-12-27 0 5.400 - 5.400 5.400 5.400 2,000 10,800 5.4000 2.179 - 2.179 2.179 2.179 4,957 2.1789 0.00%
2007-12-24 0 5.400 5.250 5.400 5.400 5.400 1,000 5,400 5.4000 2.179 2.118 2.179 2.179 2.179 2,478 2.1789 1.89%
2007-12-21 0 5.300 5.300 5.400 5.200 5.370 8,175 42,895 5.2471 2.139 2.139 2.179 2.098 2.167 20,260 2.1172 1.92%
2007-12-20 0 5.200 5.200 5.390 5.200 5.400 73,000 388,910 5.3275 2.098 2.098 2.175 2.098 2.179 180,916 2.1497 -4.41%
2007-12-19 0 5.440 5.440 5.670 5.400 5.420 10,000 54,060 5.4060 2.195 2.195 2.288 2.179 2.187 24,783 2.1813 0.74%
2007-12-18 0 5.400 5.400 5.670 5.250 5.400 12,000 64,410 5.3675 2.179 2.179 2.288 2.118 2.179 29,740 2.1658 0.00%
2007-12-17 0 5.400 5.400 5.500 5.380 5.400 235,000 1,265,260 5.3841 2.179 2.179 2.219 2.171 2.179 582,400 2.1725 -1.10%
2007-12-14 0 5.460 5.400 5.530 5.400 5.460 9,000 48,750 5.4167 2.203 2.179 2.231 2.179 2.203 22,305 2.1856 1.11%
2007-12-13 0 5.400 5.350 5.400 5.400 5.790 41,000 224,800 5.4829 2.179 2.159 2.179 2.179 2.336 101,610 2.2124 -3.40%
2007-12-12 0 5.590 5.590 5.780 5.390 5.590 20,000 109,800 5.4900 2.256 2.256 2.332 2.175 2.256 49,566 2.2152 0.00%
2007-12-11 0 5.590 5.390 5.590 5.360 5.590 22,000 118,970 5.4077 2.256 2.175 2.256 2.163 2.256 54,523 2.1820 3.71%
2007-12-10 0 5.390 5.360 5.400 5.360 5.650 79,000 439,510 5.5634 2.175 2.163 2.179 2.163 2.280 195,786 2.2449 -4.60%
2007-12-07 0 5.650 5.450 5.650 5.510 5.900 277,000 1,566,700 5.6560 2.280 2.199 2.280 2.223 2.381 686,489 2.2822 1.07%
2007-12-06 0 5.590 5.500 5.600 5.430 5.700 164,000 906,590 5.5280 2.256 2.219 2.260 2.191 2.300 406,441 2.2306 2.95%
2007-12-05 0 5.430 5.430 5.580 5.400 5.520 631,000 3,497,780 5.5432 2.191 2.191 2.252 2.179 2.227 1,563,806 2.2367 -1.63%
2007-12-04 0 5.520 5.520 5.700 5.510 5.600 35,000 195,790 5.5940 2.227 2.227 2.300 2.223 2.260 86,740 2.2572 -1.43%
2007-12-03 0 5.600 5.500 5.800 5.400 5.600 61,000 334,630 5.4857 2.260 2.219 2.340 2.179 2.260 151,176 2.2135 0.00%
2007-11-30 0 5.600 5.400 5.600 5.380 5.600 49,000 267,150 5.4520 2.260 2.179 2.260 2.171 2.260 121,437 2.1999 4.28%
2007-11-29 0 5.370 5.360 5.370 5.300 5.400 61,000 327,860 5.3748 2.167 2.163 2.167 2.139 2.179 151,176 2.1687 3.27%
2007-11-28 0 5.200 5.200 5.270 5.200 5.300 27,000 141,580 5.2437 2.098 2.098 2.126 2.098 2.139 66,914 2.1158 -0.19%
2007-11-27 0 5.210 5.210 5.380 5.200 5.360 81,000 424,490 5.2406 2.102 2.102 2.171 2.098 2.163 200,742 2.1146 -5.10%
2007-11-26 0 5.490 5.360 5.490 5.290 5.500 361,450 1,920,870 5.3143 2.215 2.163 2.215 2.135 2.219 895,781 2.1444 3.58%
2007-11-23 0 5.300 5.200 5.300 5.260 5.400 771,000 4,115,690 5.3381 2.139 2.098 2.139 2.122 2.179 1,910,768 2.1539 -0.93%
2007-11-22 0 5.350 5.350 5.360 5.250 5.350 52,000 277,070 5.3283 2.159 2.159 2.163 2.118 2.159 128,872 2.1500 -2.73%
2007-11-21 0 5.500 5.350 5.600 5.250 5.500 1,381,000 7,363,320 5.3319 2.219 2.159 2.260 2.118 2.219 3,422,530 2.1514 4.36%
2007-11-20 0 5.270 5.120 5.280 5.270 5.270 2,000 10,540 5.2700 2.126 2.066 2.130 2.126 2.126 4,957 2.1265 -1.31%
2007-11-19 0 5.340 5.200 5.340 5.210 5.400 114,000 607,310 5.3273 2.155 2.098 2.155 2.102 2.179 282,526 2.1496 0.19%
2007-11-16 0 5.330 5.180 5.330 5.300 5.440 55,000 296,960 5.3993 2.151 2.090 2.151 2.139 2.195 136,306 2.1786 -2.02%
2007-11-15 0 5.440 5.380 5.440 5.380 5.460 56,000 304,870 5.4441 2.195 2.171 2.195 2.171 2.203 138,785 2.1967 -0.37%
2007-11-14 0 5.460 5.490 5.500 5.110 5.600 199,000 1,081,210 5.4332 2.203 2.215 2.219 2.062 2.260 493,181 2.1923 4.00%
2007-11-13 0 5.250 5.220 5.360 5.250 5.400 80,000 430,500 5.3813 2.118 2.106 2.163 2.118 2.179 198,264 2.1713 -2.78%
2007-11-12 0 5.400 5.270 5.400 5.370 5.560 1,872,000 10,288,280 5.4959 2.179 2.126 2.179 2.167 2.243 4,639,375 2.2176 -3.23%
2007-11-09 0 5.580 5.570 5.650 5.570 5.580 2,000 11,150 5.5750 2.252 2.248 2.280 2.248 2.252 4,957 2.2495 0.54%
2007-11-08 0 5.550 5.550 - 5.550 5.700 2,388,000 13,384,538 5.6049 2.239 2.239 - 2.239 2.300 5,918,177 2.2616 -0.89%
2007-11-07 0 5.600 5.600 5.700 5.570 5.680 79,000 442,940 5.6068 2.260 2.260 2.300 2.248 2.292 195,786 2.2624 0.00%
2007-11-06 0 5.600 5.600 5.610 5.560 5.600 57,000 318,530 5.5882 2.260 2.260 2.264 2.243 2.260 141,263 2.2549 0.00%
2007-11-05 0 5.600 5.600 5.640 5.600 5.600 59,000 330,400 5.6000 2.260 2.260 2.276 2.260 2.260 146,220 2.2596 0.00%
2007-11-02 0 5.600 5.600 5.660 5.600 5.600 27,000 151,200 5.6000 2.260 2.260 2.284 2.260 2.260 66,914 2.2596 -1.41%
2007-11-01 0 5.680 5.610 5.680 5.600 5.680 129,000 725,770 5.6261 2.292 2.264 2.292 2.260 2.292 319,701 2.2702 0.18%
2007-10-31 0 5.670 5.670 5.680 5.600 5.700 44,000 249,610 5.6730 2.288 2.288 2.292 2.260 2.300 109,045 2.2891 -0.18%
2007-10-30 0 5.680 5.600 5.680 5.600 5.690 49,000 276,820 5.6494 2.292 2.260 2.292 2.260 2.296 121,437 2.2795 1.25%
2007-10-29 0 5.610 5.610 5.650 5.600 5.680 132,000 741,060 5.6141 2.264 2.264 2.280 2.260 2.292 327,135 2.2653 -0.53%
2007-10-26 0 5.640 5.640 5.700 5.600 5.640 53,000 298,340 5.6291 2.276 2.276 2.300 2.260 2.276 131,350 2.2713 0.53%
2007-10-25 0 5.610 5.610 5.650 5.600 5.650 91,000 511,100 5.6165 2.264 2.264 2.280 2.260 2.280 225,525 2.2663 -1.58%
2007-10-24 0 5.700 5.700 5.800 5.600 5.700 150,000 847,640 5.6509 2.300 2.300 2.340 2.260 2.300 371,745 2.2802 0.88%
2007-10-23 0 5.650 5.650 5.720 5.620 5.650 79,000 446,200 5.6481 2.280 2.280 2.308 2.268 2.280 195,786 2.2790 0.00%
2007-10-22 0 5.650 5.650 5.730 5.620 5.730 79,000 445,070 5.6338 2.280 2.280 2.312 2.268 2.312 195,786 2.2733 -0.35%
2007-10-18 0 5.670 5.660 5.670 5.600 5.780 158,000 896,170 5.6720 2.288 2.284 2.288 2.260 2.332 391,571 2.2887 -1.22%
2007-10-17 0 5.740 5.710 5.740 5.700 5.800 106,000 606,810 5.7246 2.316 2.304 2.316 2.300 2.340 262,700 2.3099 -0.69%
2007-10-16 0 5.780 5.700 5.780 5.690 5.860 101,000 580,120 5.7438 2.332 2.300 2.332 2.296 2.365 250,308 2.3176 0.35%
2007-10-15 0 5.760 5.730 5.740 5.700 5.990 86,000 499,630 5.8097 2.324 2.312 2.316 2.300 2.417 213,134 2.3442 0.70%
2007-10-12 0 5.720 5.710 5.800 5.700 5.800 57,000 327,610 5.7475 2.308 2.304 2.340 2.300 2.340 141,263 2.3191 -3.05%
2007-10-11 0 5.900 5.700 5.900 5.690 5.900 119,000 683,850 5.7466 2.381 2.300 2.381 2.296 2.381 294,918 2.3188 -0.17%
2007-10-10 0 5.910 5.600 5.930 5.480 5.910 465,000 2,597,640 5.5863 2.385 2.260 2.393 2.211 2.385 1,152,409 2.2541 8.04%
2007-10-09 0 5.470 5.410 5.750 5.400 5.500 62,000 338,630 5.4618 2.207 2.183 2.320 2.179 2.219 153,655 2.2038 -0.18%
2007-10-08 0 5.480 5.480 5.500 5.280 5.320 7,000 37,040 5.2914 2.211 2.211 2.219 2.130 2.147 17,348 2.1351 4.38%
2007-10-05 0 5.250 5.250 5.940 - - 0 0 - 2.118 2.118 2.397 - - 0 - 0.96%
2007-10-04 0 5.200 5.200 5.440 5.100 5.680 292,000 1,569,210 5.3740 2.098 2.098 2.195 2.058 2.292 723,663 2.1684 -9.09%
2007-10-03 0 5.720 5.660 5.720 5.590 5.760 253,000 1,441,500 5.6976 2.308 2.284 2.308 2.256 2.324 627,010 2.2990 -1.21%
2007-10-02 0 5.790 5.790 5.800 5.600 5.890 304,000 1,723,560 5.6696 2.336 2.336 2.340 2.260 2.377 753,403 2.2877 3.39%
2007-09-28 0 5.600 5.570 5.700 5.570 5.600 18,000 100,320 5.5733 2.260 2.248 2.300 2.248 2.260 44,609 2.2489 -5.88%
2007-09-27 0 5.950 5.550 5.950 - - 0 0 - 2.401 2.239 2.401 - - 0 - -0.34%
2007-09-25 0 5.970 5.600 5.970 5.600 6.000 215,000 1,221,830 5.6829 2.409 2.260 2.409 2.260 2.421 532,834 2.2931 2.93%
2007-09-24 0 5.800 5.800 5.950 5.750 6.070 158,474 918,914 5.7985 2.340 2.340 2.401 2.320 2.449 392,746 2.3397 -4.45%
2007-09-21 0 6.070 5.810 6.070 5.790 6.120 154,000 895,030 5.8119 2.449 2.344 2.449 2.336 2.469 381,658 2.3451 3.76%
2007-09-20 0 5.850 5.850 6.000 5.840 6.000 117,000 688,240 5.8824 2.360 2.360 2.421 2.356 2.421 289,961 2.3736 -0.68%
2007-09-19 0 5.890 5.890 6.040 5.890 5.900 61,000 359,360 5.8911 2.377 2.377 2.437 2.377 2.381 151,176 2.3771 0.00%
2007-09-18 0 5.890 5.800 5.890 5.990 6.000 2,000 11,990 5.9950 2.377 2.340 2.377 2.417 2.421 4,957 2.4190 -1.83%
2007-09-17 0 6.000 5.960 6.000 5.990 6.100 68,000 408,170 6.0025 2.421 2.405 2.421 2.417 2.461 168,524 2.4220 0.00%
2007-09-14 0 6.000 5.650 6.000 6.080 6.080 1,000 6,080 6.0800 2.421 2.280 2.421 2.453 2.453 2,478 2.4533 0.00%
2007-09-13 0 6.000 5.600 6.000 6.000 6.000 4,000 24,000 6.0000 2.421 2.260 2.421 2.421 2.421 9,913 2.4210 2.04%
2007-09-12 0 5.880 5.840 6.000 5.800 5.900 51,000 298,820 5.8592 2.373 2.356 2.421 2.340 2.381 126,393 2.3642 -0.34%
2007-09-11 0 5.900 5.900 6.100 5.890 5.940 728,000 4,295,730 5.9007 2.381 2.381 2.461 2.377 2.397 1,804,201 2.3810 0.00%
2007-09-10 0 5.900 5.860 5.900 5.690 6.080 855,000 4,930,870 5.7671 2.381 2.365 2.381 2.296 2.453 2,118,945 2.3270 3.69%
2007-09-07 0 5.690 5.560 5.700 5.550 5.700 962,000 5,474,740 5.6910 2.296 2.243 2.300 2.239 2.300 2,384,123 2.2963 2.03%
2007-09-06 0 5.690 5.670 5.750 5.650 5.700 34,000 192,840 5.6718 2.250 2.242 2.274 2.234 2.254 85,971 2.2431 1.61%
2007-09-05 0 5.600 5.540 5.600 5.520 5.600 34,000 189,000 5.5588 2.215 2.191 2.215 2.183 2.215 85,971 2.1984 1.82%
2007-09-04 0 5.500 5.500 5.690 5.400 5.500 49,000 268,420 5.4780 2.175 2.175 2.250 2.136 2.175 123,899 2.1664 4.76%
2007-09-03 0 5.250 5.250 5.870 5.210 5.250 228,000 1,194,400 5.2386 2.076 2.076 2.321 2.060 2.076 576,511 2.0718 1.74%
2007-08-31 0 5.160 5.150 5.160 5.130 5.170 464,000 2,389,140 5.1490 2.041 2.037 2.041 2.029 2.045 1,173,251 2.0363 -0.58%
2007-08-30 0 5.190 5.170 5.200 5.130 5.260 448,000 2,341,650 5.2269 2.053 2.045 2.057 2.029 2.080 1,132,794 2.0671 -0.19%
2007-08-29 0 5.200 5.150 5.300 5.050 5.200 52,000 270,100 5.1942 2.057 2.037 2.096 1.997 2.057 131,485 2.0542 -1.52%
2007-08-28 0 5.280 5.280 5.360 5.280 5.420 48,000 255,200 5.3167 2.088 2.088 2.120 2.088 2.144 121,371 2.1026 -2.58%
2007-08-27 0 5.420 5.420 5.430 5.400 5.450 508,000 2,752,470 5.4182 2.144 2.144 2.147 2.136 2.155 1,284,508 2.1428 0.37%
2007-08-24 0 5.400 5.400 5.600 5.050 5.400 371,000 1,960,850 5.2853 2.136 2.136 2.215 1.997 2.136 938,095 2.0902 1.89%
2007-08-23 0 5.300 5.160 5.300 5.050 5.300 99,000 520,700 5.2596 2.096 2.041 2.096 1.997 2.096 250,327 2.0801 6.00%
2007-08-22 0 5.000 5.000 - 4.990 4.990 10,000 49,900 4.9900 1.977 1.977 - 1.973 1.973 25,286 1.9735 0.00%
2007-08-21 0 5.000 5.000 - 5.000 5.000 21,000 105,000 5.0000 1.977 1.977 - 1.977 1.977 53,100 1.9774 -0.99%
2007-08-20 0 5.050 5.010 5.200 5.010 5.100 53,000 267,170 5.0409 1.997 1.981 2.057 1.981 2.017 134,014 1.9936 3.06%
2007-08-17 0 4.900 3.000 5.000 4.900 5.100 34,000 170,030 5.0009 1.938 1.186 1.977 1.938 2.017 85,971 1.9778 -3.35%
2007-08-16 0 5.070 5.070 5.190 5.050 5.310 58,000 300,330 5.1781 2.005 2.005 2.053 1.997 2.100 146,656 2.0478 -9.46%
2007-08-15 0 5.600 5.600 5.640 5.310 5.700 106,000 595,610 5.6190 2.215 2.215 2.231 2.100 2.254 268,027 2.2222 1.63%
2007-08-14 0 5.510 5.510 - 5.390 5.500 32,000 175,170 5.4741 2.179 2.179 - 2.132 2.175 80,914 2.1649 2.23%
2007-08-13 0 5.390 5.200 5.390 - - 0 0 - 2.132 2.057 2.132 - - 0 - -0.19%
2007-08-10 0 5.400 5.210 5.400 5.150 5.400 47,000 246,550 5.2457 2.136 2.060 2.136 2.037 2.136 118,842 2.0746 3.05%
2007-08-09 0 5.240 5.150 5.240 5.140 5.400 1,667,000 8,609,510 5.1647 2.072 2.037 2.072 2.033 2.136 4,215,107 2.0425 1.75%
2007-08-08 0 5.150 5.120 5.190 5.020 5.270 804,000 4,121,850 5.1267 2.037 2.025 2.053 1.985 2.084 2,032,961 2.0275 -3.56%
2007-08-07 0 5.340 5.120 5.340 5.140 5.400 799,000 4,142,590 5.1847 2.112 2.025 2.112 2.033 2.136 2,020,318 2.0505 3.09%
2007-08-06 0 5.180 5.170 5.210 5.170 5.230 199,000 1,032,010 5.1860 2.049 2.045 2.060 2.045 2.068 503,183 2.0510 -2.63%
2007-08-03 0 5.320 5.320 5.390 5.310 5.400 43,000 230,280 5.3553 2.104 2.104 2.132 2.100 2.136 108,728 2.1179 -1.48%
2007-08-02 0 5.400 5.400 5.490 5.400 5.650 99,000 540,550 5.4601 2.136 2.136 2.171 2.136 2.234 250,327 2.1594 -3.91%
2007-08-01 0 5.620 5.610 5.640 5.550 5.800 743,000 4,209,880 5.6661 2.223 2.219 2.231 2.195 2.294 1,878,719 2.2408 -0.71%
2007-07-31 0 5.660 5.660 5.700 5.310 6.250 603,000 3,391,320 5.6241 2.238 2.238 2.254 2.100 2.472 1,524,721 2.2242 -8.71%
2007-07-30 0 6.200 6.180 6.290 6.130 6.210 1,790,000 11,087,130 6.1939 2.452 2.444 2.488 2.424 2.456 4,526,120 2.4496 0.00%
2007-07-27 0 6.200 6.200 6.250 6.200 6.210 653,000 4,050,000 6.2021 2.452 2.452 2.472 2.452 2.456 1,651,149 2.4528 -1.59%
2007-07-26 0 6.300 6.200 6.300 6.280 6.350 71,000 447,230 6.2990 2.492 2.452 2.492 2.484 2.511 179,528 2.4911 -1.56%
2007-07-25 0 6.400 6.250 6.400 6.360 6.400 117,000 747,500 6.3889 2.531 2.472 2.531 2.515 2.531 295,841 2.5267 0.31%
2007-07-24 0 6.380 6.210 6.380 6.300 6.460 33,000 210,560 6.3806 2.523 2.456 2.523 2.492 2.555 83,442 2.5234 2.90%
2007-07-23 0 6.200 6.200 6.330 6.200 6.250 364,000 2,259,840 6.2084 2.452 2.452 2.503 2.452 2.472 920,395 2.4553 -2.36%
2007-07-20 0 6.350 6.210 6.350 - - 0 0 - 2.511 2.456 2.511 - - 0 - 0.00%
2007-07-19 0 6.350 6.200 6.350 6.200 6.350 112,000 697,820 6.2305 2.511 2.452 2.511 2.452 2.511 283,199 2.4641 2.42%
2007-07-18 0 6.200 6.200 6.250 6.200 6.400 2,183,000 13,548,580 6.2064 2.452 2.452 2.472 2.452 2.531 5,519,844 2.4545 0.00%
2007-07-17 0 6.200 6.200 6.300 6.200 6.310 129,000 809,480 6.2750 2.452 2.452 2.492 2.452 2.495 326,184 2.4817 -2.52%
2007-07-16 0 6.360 6.200 6.360 6.300 6.400 152,000 969,190 6.3763 2.515 2.452 2.515 2.492 2.531 384,341 2.5217 -0.31%
2007-07-13 0 6.380 6.220 6.380 6.200 6.440 110,000 689,120 6.2647 2.523 2.460 2.523 2.452 2.547 278,141 2.4776 2.90%
2007-07-12 0 6.200 6.200 6.350 6.200 6.250 1,670,000 10,394,790 6.2244 2.452 2.452 2.511 2.452 2.472 4,222,693 2.4616 -1.59%
2007-07-11 0 6.300 6.160 6.300 6.300 6.680 2,591,000 16,099,500 6.2136 2.492 2.436 2.492 2.492 2.642 6,551,495 2.4574 1.61%
2007-07-10 0 6.200 6.150 6.200 6.200 6.200 201,000 1,246,200 6.2000 2.452 2.432 2.452 2.452 2.452 508,240 2.4520 0.00%
2007-07-09 0 6.200 6.100 6.200 6.100 6.290 99,000 608,610 6.1476 2.452 2.412 2.452 2.412 2.488 250,327 2.4313 0.81%
2007-07-06 0 6.150 - 6.150 6.100 6.200 1,246,000 7,662,940 6.1500 2.432 - 2.432 2.412 2.452 3,150,584 2.4322 -0.81%
2007-07-05 0 6.200 6.200 6.220 6.180 6.230 473,000 2,940,680 6.2171 2.452 2.452 2.460 2.444 2.464 1,196,008 2.4587 0.00%
2007-07-04 0 6.200 6.200 6.300 6.200 6.200 43,000 266,600 6.2000 2.452 2.452 2.492 2.452 2.452 108,728 2.4520 -2.82%
2007-07-03 0 6.380 6.220 6.380 6.200 6.400 80,000 501,880 6.2735 2.523 2.460 2.523 2.452 2.531 202,285 2.4811 3.40%
2007-06-29 0 6.170 6.170 6.200 6.170 6.400 408,000 2,532,980 6.2083 2.440 2.440 2.452 2.440 2.531 1,031,652 2.4553 -0.32%
2007-06-28 0 6.190 6.130 6.190 6.100 6.340 483,000 2,988,650 6.1877 2.448 2.424 2.448 2.412 2.507 1,221,294 2.4471 -0.16%
2007-06-27 0 6.200 6.200 6.300 6.100 6.400 155,000 964,570 6.2230 2.452 2.452 2.492 2.412 2.531 391,927 2.4611 -3.13%
2007-06-26 0 6.400 6.200 6.400 6.380 6.400 53,000 338,500 6.3868 2.531 2.452 2.531 2.523 2.531 134,014 2.5259 -0.62%
2007-06-25 0 6.440 6.310 6.440 - - 0 0 - 2.547 2.495 2.547 - - 0 - 0.00%
2007-06-22 0 6.440 6.400 6.440 6.400 6.450 55,000 352,760 6.4138 2.547 2.531 2.547 2.531 2.551 139,071 2.5366 -0.16%
2007-06-21 0 6.450 6.430 6.450 6.430 6.470 219,000 1,412,130 6.4481 2.551 2.543 2.551 2.543 2.559 553,754 2.5501 0.00%
2007-06-20 0 6.450 6.440 6.450 6.430 6.480 434,000 2,802,440 6.4572 2.551 2.547 2.551 2.543 2.563 1,097,394 2.5537 -0.77%
2007-06-18 0 6.500 6.500 6.560 6.500 6.600 172,000 1,118,685 6.5040 2.571 2.571 2.594 2.571 2.610 434,912 2.5722 1.25%
2007-06-15 0 6.420 6.400 6.420 6.400 6.450 225,000 1,445,896 6.4262 2.539 2.531 2.539 2.531 2.551 568,926 2.5414 -0.93%
2007-06-14 0 6.480 6.480 6.490 6.480 6.580 132,450 860,316 6.4954 2.563 2.563 2.567 2.563 2.602 334,908 2.5688 0.00%
2007-06-13 0 6.480 6.430 6.480 6.400 6.500 199,000 1,280,550 6.4349 2.563 2.543 2.563 2.531 2.571 503,183 2.5449 1.25%
2007-06-12 0 6.400 6.340 6.400 6.280 6.400 74,000 468,080 6.3254 2.531 2.507 2.531 2.484 2.531 187,113 2.5016 1.59%
2007-06-11 0 6.300 6.290 6.310 6.300 6.300 176,000 1,108,800 6.3000 2.492 2.488 2.495 2.492 2.492 445,026 2.4915 0.32%
2007-06-08 0 6.280 6.250 6.390 6.280 6.400 78,000 491,500 6.3013 2.484 2.472 2.527 2.484 2.531 197,228 2.4920 -1.87%
2007-06-07 0 6.400 6.350 6.420 6.280 6.400 82,000 523,220 6.3807 2.531 2.511 2.539 2.484 2.531 207,342 2.5235 0.00%
2007-06-06 0 6.400 6.360 6.440 6.300 6.450 63,000 403,290 6.4014 2.531 2.515 2.547 2.492 2.551 159,299 2.5317 1.11%
2007-06-05 0 6.330 6.300 6.350 6.280 6.350 37,000 233,700 6.3162 2.503 2.492 2.511 2.484 2.511 93,557 2.4980 0.32%
2007-06-04 0 6.310 6.310 6.500 6.280 6.300 44,000 276,760 6.2900 2.495 2.495 2.571 2.484 2.492 111,257 2.4876 0.32%
2007-06-01 0 6.290 6.290 6.300 6.280 6.300 1,053,000 6,615,070 6.2821 2.488 2.488 2.492 2.484 2.492 2,662,572 2.4845 -0.16%
2007-05-31 0 6.300 6.300 6.400 6.250 6.400 111,000 694,075 6.2529 2.492 2.492 2.531 2.472 2.531 280,670 2.4729 0.00%
2007-05-30 0 6.300 6.280 6.470 6.110 6.300 600,000 3,738,030 6.2301 2.492 2.484 2.559 2.416 2.492 1,517,135 2.4639 0.00%
2007-05-29 0 6.300 6.300 6.400 6.200 6.300 314,000 1,966,020 6.2612 2.492 2.492 2.531 2.452 2.492 793,967 2.4762 0.32%
2007-05-28 0 6.280 6.280 6.400 6.100 6.800 999,000 6,541,770 6.5483 2.484 2.484 2.531 2.412 2.689 2,526,030 2.5897 -4.85%
2007-05-25 0 6.600 6.600 6.790 5.590 6.800 1,834,000 11,258,510 6.1388 2.610 2.610 2.685 2.211 2.689 4,637,377 2.4278 18.28%
2007-05-23 0 5.580 5.580 5.600 5.350 5.660 4,928,658 27,635,739 5.6072 2.207 2.207 2.215 2.116 2.238 12,462,401 2.2175 4.49%
2007-05-22 0 5.340 5.330 5.340 5.200 5.360 2,254,000 11,987,600 5.3184 2.112 2.108 2.112 2.057 2.120 5,699,371 2.1033 2.69%
2007-05-21 0 5.200 5.190 5.200 5.190 5.220 3,295,000 17,133,740 5.1999 2.057 2.053 2.057 2.053 2.064 8,331,601 2.0565 0.00%
2007-05-18 0 5.200 5.200 5.260 5.130 5.200 1,845,000 9,495,230 5.1465 2.057 2.057 2.080 2.029 2.057 4,665,191 2.0353 -0.19%
2007-05-17 0 5.210 5.210 5.250 5.160 5.260 341,000 1,779,450 5.2183 2.060 2.060 2.076 2.041 2.080 862,239 2.0638 0.58%
2007-05-16 0 5.180 5.170 5.180 5.150 5.200 607,000 3,142,030 5.1763 2.049 2.045 2.049 2.037 2.057 1,534,835 2.0471 1.37%
2007-05-15 0 5.110 5.110 5.200 5.080 5.230 848,000 4,410,820 5.2014 2.021 2.021 2.057 2.009 2.068 2,144,218 2.0571 -1.92%
2007-05-14 0 5.210 5.200 5.210 5.150 5.250 340,000 1,766,050 5.1943 2.060 2.057 2.060 2.037 2.076 859,710 2.0542 1.76%
2007-05-11 0 5.120 5.120 5.130 5.040 5.200 320,000 1,637,700 5.1178 2.025 2.025 2.029 1.993 2.057 809,139 2.0240 -1.54%
2007-05-10 0 5.200 5.200 5.280 5.100 5.280 91,000 470,330 5.1685 2.057 2.057 2.088 2.017 2.088 230,099 2.0440 -1.89%
2007-05-09 0 5.300 5.300 5.320 5.300 5.350 385,000 2,047,390 5.3179 2.096 2.096 2.104 2.096 2.116 973,495 2.1031 -0.38%
2007-05-08 0 5.320 5.320 5.400 5.300 5.400 124,000 661,840 5.3374 2.104 2.104 2.136 2.096 2.136 313,541 2.1109 0.38%
2007-05-07 0 5.300 5.300 5.390 5.300 5.400 63,000 334,200 5.3048 2.096 2.096 2.132 2.096 2.136 159,299 2.0979 -1.85%
2007-05-04 0 5.400 5.390 5.400 5.300 5.420 324,000 1,747,940 5.3949 2.136 2.132 2.136 2.096 2.144 819,253 2.1336 0.00%
2007-05-03 0 5.400 5.400 5.420 5.380 5.450 486,200 2,630,420 5.4102 2.136 2.136 2.144 2.128 2.155 1,229,385 2.1396 0.00%
2007-05-02 0 5.400 5.300 5.450 5.400 5.500 1,045,000 5,704,170 5.4585 2.136 2.096 2.155 2.136 2.175 2,642,344 2.1588 -1.82%
2007-04-30 0 5.500 5.250 5.500 5.500 5.500 2,000 11,000 5.5000 2.175 2.076 2.175 2.175 2.175 5,057 2.1752 3.19%
2007-04-27 0 5.330 5.310 5.400 5.310 5.400 15,000 80,080 5.3387 2.108 2.100 2.136 2.100 2.136 37,928 2.1113 0.00%
2007-04-26 0 5.330 5.310 5.330 5.350 5.350 15,000 80,250 5.3500 2.108 2.100 2.108 2.116 2.116 37,928 2.1158 -1.30%
2007-04-25 0 5.400 5.360 5.400 5.320 5.490 160,000 858,450 5.3653 2.136 2.120 2.136 2.104 2.171 404,569 2.1219 0.00%
2007-04-24 0 5.400 5.400 5.450 5.400 5.400 15,000 81,000 5.4000 2.136 2.136 2.155 2.136 2.136 37,928 2.1356 -0.92%
2007-04-23 0 5.450 5.410 5.500 5.440 5.600 310,000 1,691,650 5.4569 2.155 2.140 2.175 2.151 2.215 783,853 2.1581 0.00%
2007-04-20 0 5.450 5.400 5.450 5.450 5.540 404,000 2,204,530 5.4568 2.155 2.136 2.155 2.155 2.191 1,021,538 2.1581 -0.18%
2007-04-19 0 5.460 5.450 5.460 5.450 5.550 212,000 1,158,910 5.4666 2.159 2.155 2.159 2.155 2.195 536,054 2.1619 1.68%
2007-04-18 0 5.370 5.370 5.600 5.320 5.500 32,000 171,430 5.3572 2.124 2.124 2.215 2.104 2.175 80,914 2.1187 1.72%
2007-04-17 0 5.400 5.310 5.400 5.400 5.400 6,000 32,400 5.4000 2.088 2.053 2.088 2.088 2.088 15,519 2.0878 -0.92%
2007-04-16 0 5.450 5.450 5.550 5.450 5.550 142,000 778,150 5.4799 2.107 2.107 2.146 2.107 2.146 367,271 2.1187 0.18%
2007-04-13 0 5.440 5.440 5.450 5.400 5.450 33,475 182,089 5.4396 2.103 2.103 2.107 2.088 2.107 86,580 2.1031 0.37%
2007-04-12 0 5.420 5.310 5.420 5.400 5.420 6,000 32,440 5.4067 2.096 2.053 2.096 2.088 2.096 15,519 2.0904 0.37%
2007-04-11 0 5.400 5.300 5.400 5.400 5.400 18,000 98,700 5.4833 2.088 2.049 2.088 2.088 2.088 46,556 2.1200 -0.92%
2007-04-10 0 5.450 5.430 5.450 5.400 5.500 264,000 1,451,000 5.4962 2.107 2.099 2.107 2.088 2.126 682,814 2.1250 1.87%
2007-04-04 0 5.350 5.350 5.400 5.300 5.400 496,000 2,640,860 5.3243 2.068 2.068 2.088 2.049 2.088 1,282,863 2.0586 -0.93%
2007-04-03 0 5.400 5.400 5.450 5.400 5.400 16,000 86,400 5.4000 2.088 2.088 2.107 2.088 2.088 41,383 2.0878 0.00%
2007-04-02 0 5.400 5.350 5.500 5.350 5.550 57,000 306,800 5.3825 2.088 2.068 2.126 2.068 2.146 147,426 2.0810 0.93%
2007-03-30 0 5.350 5.300 5.350 5.300 5.350 65,000 346,300 5.3277 2.068 2.049 2.068 2.049 2.068 168,117 2.0599 0.94%
2007-03-29 0 5.300 5.300 5.440 5.300 5.300 5,000 26,500 5.3000 2.049 2.049 2.103 2.049 2.049 12,932 2.0492 0.00%
2007-03-28 0 5.300 5.300 5.400 5.300 5.400 53,000 281,700 5.3151 2.049 2.049 2.088 2.049 2.088 137,080 2.0550 -1.85%
2007-03-27 0 5.400 5.300 5.400 5.400 5.400 10,000 54,000 5.4000 2.088 2.049 2.088 2.088 2.088 25,864 2.0878 -1.82%
2007-03-26 0 5.500 5.350 5.500 5.300 5.500 238,000 1,265,430 5.3169 2.126 2.068 2.126 2.049 2.126 615,567 2.0557 2.80%
2007-03-23 0 5.350 5.350 5.440 5.300 5.360 98,000 522,120 5.3278 2.068 2.068 2.103 2.049 2.072 253,469 2.0599 -0.19%
2007-03-22 0 5.360 5.360 5.480 5.300 5.590 168,000 898,520 5.3483 2.072 2.072 2.119 2.049 2.161 434,518 2.0679 -4.11%
2007-03-21 0 5.590 5.300 5.600 5.590 5.790 66,000 373,160 5.6539 2.161 2.049 2.165 2.161 2.239 170,704 2.1860 0.72%
2007-03-20 0 5.550 5.550 5.620 5.550 5.550 2,000 11,100 5.5500 2.146 2.146 2.173 2.146 2.146 5,173 2.1458 0.00%
2007-03-19 0 5.550 - 5.550 5.600 5.780 44,635 251,530 5.6353 2.146 - 2.146 2.165 2.235 115,445 2.1788 1.09%
2007-03-16 0 5.490 5.490 5.520 5.450 5.600 131,000 724,620 5.5315 2.123 2.123 2.134 2.107 2.165 338,821 2.1387 3.39%
2007-03-15 0 5.310 5.310 5.360 5.300 5.540 4,055,000 21,852,396 5.3890 2.053 2.053 2.072 2.049 2.142 10,487,924 2.0836 0.19%
2007-03-14 0 5.300 5.300 5.390 5.300 5.450 121,000 645,180 5.3321 2.049 2.049 2.084 2.049 2.107 312,957 2.0616 -2.03%
2007-03-13 0 5.410 5.410 5.450 5.380 5.410 24,000 129,440 5.3933 2.092 2.092 2.107 2.080 2.092 62,074 2.0853 0.19%
2007-03-12 0 5.400 5.400 5.410 5.400 5.450 27,000 146,100 5.4111 2.088 2.088 2.092 2.088 2.107 69,833 2.0921 0.93%
2007-03-09 0 5.350 5.300 5.350 5.250 5.350 136,000 721,070 5.3020 2.068 2.049 2.068 2.030 2.068 351,753 2.0499 0.56%
2007-03-08 0 5.320 5.300 5.350 5.240 5.320 93,500 495,520 5.2997 2.057 2.049 2.068 2.026 2.057 241,830 2.0490 2.11%
2007-03-07 0 5.210 5.210 5.250 5.200 5.320 486,000 2,556,260 5.2598 2.014 2.014 2.030 2.011 2.057 1,256,999 2.0336 0.19%
2007-03-06 0 5.200 5.150 5.200 5.100 5.220 1,041,000 5,375,730 5.1640 2.011 1.991 2.011 1.972 2.018 2,692,461 1.9966 3.38%
2007-03-05 0 5.030 5.030 5.050 5.010 5.200 1,922,000 9,974,440 5.1896 1.945 1.945 1.953 1.937 2.011 4,971,095 2.0065 -5.98%
2007-03-02 0 5.350 5.350 5.380 5.300 5.390 852,000 4,564,720 5.3577 2.068 2.068 2.080 2.049 2.084 2,203,628 2.0715 0.00%
2007-03-01 0 5.350 5.330 5.380 5.330 5.450 1,646,000 8,831,690 5.3655 2.068 2.061 2.080 2.061 2.107 4,257,244 2.0745 0.56%
2007-02-28 0 5.320 5.320 5.400 5.290 5.550 2,089,000 11,298,680 5.4087 2.057 2.057 2.088 2.045 2.146 5,403,027 2.0912 -5.84%
2007-02-27 0 5.650 5.640 5.650 5.600 5.710 371,000 2,099,270 5.6584 2.184 2.181 2.184 2.165 2.208 959,561 2.1877 0.89%
2007-02-26 0 5.600 5.600 5.700 5.440 5.600 958,000 5,268,280 5.4992 2.165 2.165 2.204 2.103 2.165 2,477,788 2.1262 2.75%
2007-02-23 0 5.450 5.450 5.500 5.450 5.480 2,237,000 12,195,150 5.4516 2.107 2.107 2.126 2.107 2.119 5,785,817 2.1078 0.00%
2007-02-22 0 5.450 5.440 5.450 5.400 5.480 621,000 3,368,340 5.4241 2.107 2.103 2.107 2.088 2.119 1,606,165 2.0971 -0.55%
2007-02-21 0 5.480 5.450 5.500 5.300 5.500 2,063,000 11,053,330 5.3579 2.119 2.107 2.126 2.049 2.126 5,335,780 2.0715 0.55%
2007-02-16 0 5.450 5.410 5.450 5.410 5.500 1,002,000 5,490,007 5.4790 2.107 2.092 2.107 2.092 2.126 2,591,591 2.1184 -0.55%
2007-02-15 0 5.480 5.420 5.480 5.420 5.500 288,000 1,574,720 5.4678 2.119 2.096 2.119 2.096 2.126 744,888 2.1140 3.40%
2007-02-14 0 5.300 5.300 5.330 5.300 5.350 2,204,000 11,516,857 5.2254 2.049 2.049 2.061 2.049 2.068 5,700,465 2.0203 1.92%
2007-02-13 0 5.200 5.200 5.230 5.180 5.300 111,000 579,160 5.2177 2.011 2.011 2.022 2.003 2.049 287,092 2.0173 -0.95%
2007-02-12 0 5.250 5.210 5.250 5.180 5.300 500,000 2,623,900 5.2478 2.030 2.014 2.030 2.003 2.049 1,293,209 2.0290 2.74%
2007-02-09 0 5.110 5.100 5.180 5.100 5.390 1,265,000 6,746,230 5.3330 1.976 1.972 2.003 1.972 2.084 3,271,819 2.0619 -5.02%
2007-02-08 0 5.380 5.220 5.380 5.310 5.600 348,000 1,893,820 5.4420 2.080 2.018 2.080 2.053 2.165 900,073 2.1041 -5.61%
2007-02-07 0 5.700 5.600 5.700 5.600 5.860 1,606,000 9,197,190 5.7268 2.204 2.165 2.204 2.165 2.266 4,153,787 2.2142 -2.56%
2007-02-06 0 5.850 5.850 5.870 5.810 5.900 961,000 5,625,440 5.8537 2.262 2.262 2.270 2.246 2.281 2,485,547 2.2633 -0.85%
2007-02-05 0 5.900 5.850 6.000 5.900 6.100 1,242,000 7,445,140 5.9945 2.281 2.262 2.320 2.281 2.358 3,212,331 2.3177 -1.67%
2007-02-02 0 6.000 5.950 6.000 5.800 6.060 1,323,846 7,973,157 6.0227 2.320 2.300 2.320 2.242 2.343 3,424,019 2.3286 5.26%
2007-02-01 0 5.700 5.600 5.750 5.600 6.350 4,376,000 25,100,910 5.7360 2.204 2.165 2.223 2.165 2.455 11,318,164 2.2178 4.20%
2007-01-31 0 5.470 5.440 5.480 4.800 5.640 754,130 3,968,835 5.2628 2.115 2.103 2.119 1.856 2.181 1,950,495 2.0348 16.38%
2007-01-30 0 4.700 4.700 4.740 4.600 4.800 177,500 831,515 4.6846 1.817 1.817 1.833 1.779 1.856 459,089 1.8112 0.00%
2007-01-29 0 4.700 4.600 4.700 4.550 4.730 340,000 1,568,900 4.6144 1.817 1.779 1.817 1.759 1.829 879,382 1.7841 -0.63%
2007-01-26 0 4.730 4.650 4.730 4.750 4.750 52,000 244,500 4.7019 1.829 1.798 1.829 1.837 1.837 134,494 1.8179 -0.42%
2007-01-25 0 4.750 4.750 4.800 4.700 4.750 206,000 973,480 4.7256 1.837 1.837 1.856 1.817 1.837 532,802 1.8271 -1.04%
2007-01-24 0 4.800 4.750 4.850 4.700 4.800 465,000 2,227,680 4.7907 1.856 1.837 1.875 1.817 1.856 1,202,684 1.8523 2.13%
2007-01-23 0 4.700 4.660 4.700 4.700 4.800 265,000 1,260,150 4.7553 1.817 1.802 1.817 1.817 1.856 685,401 1.8386 -1.05%
2007-01-22 0 4.750 4.750 4.800 4.650 4.800 347,000 1,649,800 4.7545 1.837 1.837 1.856 1.798 1.856 897,487 1.8382 1.06%
2007-01-19 0 4.700 4.670 4.750 - - 0 0 - 1.817 1.806 1.837 - - 0 - 0.00%
2007-01-18 0 4.700 4.650 4.700 4.600 4.800 131,000 617,600 4.7145 1.817 1.798 1.817 1.779 1.856 338,821 1.8228 -2.08%
2007-01-17 0 4.800 4.770 4.800 4.720 4.800 52,000 249,520 4.7985 1.856 1.844 1.856 1.825 1.856 134,494 1.8553 2.13%
2007-01-16 0 4.700 4.600 4.800 4.660 4.800 27,000 128,130 4.7456 1.817 1.779 1.856 1.802 1.856 69,833 1.8348 -2.08%
2007-01-15 0 4.800 4.700 4.800 4.800 4.890 388,900 1,877,070 4.8266 1.856 1.817 1.856 1.856 1.891 1,005,858 1.8661 -1.84%
2007-01-12 0 4.890 4.890 4.900 4.600 4.900 703,000 3,342,790 4.7550 1.891 1.891 1.895 1.779 1.895 1,818,252 1.8385 6.30%
2007-01-11 0 4.600 4.600 4.700 4.600 4.700 1,804,000 8,298,600 4.6001 1.779 1.779 1.817 1.779 1.817 4,665,898 1.7786 0.00%
2007-01-10 0 4.600 4.500 4.600 4.600 4.600 40,000 184,000 4.6000 1.779 1.740 1.779 1.779 1.779 103,457 1.7785 2.22%
2007-01-09 0 4.500 4.500 4.620 4.500 4.500 11,000 49,500 4.5000 1.740 1.740 1.786 1.740 1.740 28,451 1.7399 -6.25%
2007-01-08 0 4.800 4.600 4.800 4.800 4.850 230,000 1,108,380 4.8190 1.856 1.779 1.856 1.856 1.875 594,876 1.8632 -0.41%
2007-01-05 0 4.820 4.500 4.850 4.820 4.820 357,000 1,723,740 4.8284 1.864 1.740 1.875 1.864 1.864 923,351 1.8668 0.00%
2007-01-04 0 4.820 4.820 4.850 4.810 4.900 413,000 1,995,940 4.8328 1.864 1.864 1.875 1.860 1.895 1,068,191 1.8685 -0.62%
2007-01-03 0 4.850 4.850 - 4.690 4.850 471,000 2,219,070 4.7114 1.875 1.875 - 1.813 1.875 1,218,203 1.8216 3.41%
2007-01-02 0 4.690 4.650 4.690 4.530 4.700 214,000 992,990 4.6401 1.813 1.798 1.813 1.751 1.817 553,493 1.7940 4.22%
2006-12-29 0 4.500 4.500 4.700 4.250 4.750 261,000 1,154,410 4.4230 1.740 1.740 1.817 1.643 1.837 675,055 1.7101 4.90%
2006-12-28 0 4.290 4.260 4.330 4.290 4.330 79,000 341,870 4.3275 1.659 1.647 1.674 1.659 1.674 204,327 1.6732 2.14%
2006-12-27 0 4.200 3.600 4.200 4.200 4.200 4,578,000 18,356,000 4.0096 1.624 1.392 1.624 1.624 1.624 11,840,621 1.5503 0.00%
2006-12-22 0 4.200 4.200 4.300 4.200 4.200 75,000 315,000 4.2000 1.624 1.624 1.663 1.624 1.624 193,981 1.6239 -2.10%
2006-12-21 0 4.290 4.220 4.290 4.290 4.290 20,000 85,800 4.2900 1.659 1.632 1.659 1.659 1.659 51,728 1.6587 -0.23%
2006-12-20 0 4.300 3.500 4.300 4.300 4.300 74,000 318,200 4.3000 1.663 1.353 1.663 1.663 1.663 191,395 1.6625 0.23%
2006-12-19 0 4.290 4.100 4.290 4.280 4.300 115,500 496,365 4.2975 1.659 1.585 1.659 1.655 1.663 298,731 1.6616 0.70%
2006-12-18 0 4.260 4.280 4.290 4.100 4.280 100,000 426,040 4.2604 1.647 1.655 1.659 1.585 1.655 258,642 1.6472 0.24%
2006-12-15 0 4.250 4.010 4.250 - - 0 0 - 1.643 1.550 1.643 - - 0 - 0.00%
2006-12-14 0 4.250 4.000 4.250 4.330 4.330 11,000 47,630 4.3300 1.643 1.547 1.643 1.674 1.674 28,451 1.6741 -1.85%
2006-12-13 0 4.330 4.130 4.330 4.330 4.330 147,000 636,510 4.3300 1.674 1.597 1.674 1.674 1.674 380,203 1.6741 0.00%
2006-12-12 0 4.330 4.000 4.400 4.320 4.330 261,000 1,128,580 4.3241 1.674 1.547 1.701 1.670 1.674 675,055 1.6718 0.70%
2006-12-11 0 4.300 4.000 4.300 4.300 4.300 20,000 86,000 4.3000 1.663 1.547 1.663 1.663 1.663 51,728 1.6625 1.42%
2006-12-08 0 4.240 4.000 4.420 - - 0 0 - 1.639 1.547 1.709 - - 0 - 0.00%
2006-12-07 0 4.240 4.000 4.240 4.240 4.240 3,000 12,720 4.2400 1.639 1.547 1.639 1.639 1.639 7,759 1.6393 0.00%
2006-12-06 0 4.240 4.000 4.240 4.250 4.270 202,000 859,460 4.2548 1.639 1.547 1.639 1.643 1.651 522,456 1.6450 -0.93%
2006-12-05 0 4.280 4.000 4.280 4.280 4.290 230,000 986,100 4.2874 1.655 1.547 1.655 1.655 1.659 594,876 1.6577 -0.47%
2006-12-04 0 4.300 4.000 4.300 4.310 4.320 392,000 1,691,840 4.3159 1.663 1.547 1.663 1.666 1.670 1,013,876 1.6687 -0.46%
2006-12-01 0 4.320 3.640 4.320 4.320 4.320 1,000 4,320 4.3200 1.670 1.407 1.670 1.670 1.670 2,586 1.6703 0.00%
2006-11-30 0 4.320 3.390 4.320 4.350 4.350 9,000 39,150 4.3500 1.670 1.311 1.670 1.682 1.682 23,278 1.6819 -0.46%
2006-11-29 0 4.340 3.200 4.380 4.300 4.400 69,500 302,855 4.3576 1.678 1.237 1.693 1.663 1.701 179,756 1.6848 -1.59%
2006-11-28 0 4.410 3.500 4.410 4.390 4.410 877,000 3,860,000 4.4014 1.705 1.353 1.705 1.697 1.705 2,268,288 1.7017 0.00%
2006-11-27 0 4.410 3.710 4.410 4.400 4.410 464,000 2,046,040 4.4096 1.705 1.434 1.705 1.701 1.705 1,200,098 1.7049 0.00%
2006-11-24 0 4.410 4.410 4.420 4.400 4.410 5,000 22,010 4.4020 1.705 1.705 1.709 1.701 1.705 12,932 1.7020 -0.23%
2006-11-23 0 4.420 3.700 4.420 - - 0 0 - 1.709 1.431 1.709 - - 0 - 0.00%
2006-11-22 0 4.420 4.410 4.420 4.400 4.420 61,000 269,100 4.4115 1.709 1.705 1.709 1.701 1.709 157,771 1.7056 0.00%
2006-11-21 0 4.420 4.010 4.420 4.420 4.420 405,000 1,790,100 4.4200 1.709 1.550 1.709 1.709 1.709 1,047,499 1.7089 0.00%
2006-11-20 0 4.420 4.300 4.420 - - 577,000 2,550,340 4.4200 1.709 1.663 1.709 - - 1,492,363 1.7089 0.00%
2006-11-17 0 4.420 3.780 4.420 4.420 4.420 91,000 402,220 4.4200 1.709 1.461 1.709 1.709 1.709 235,364 1.7089 0.00%
2006-11-16 0 4.420 3.670 4.420 4.420 4.420 67,000 296,140 4.4200 1.709 1.419 1.709 1.709 1.709 173,290 1.7089 0.00%
2006-11-15 0 4.420 4.010 4.420 - - 0 0 - 1.709 1.550 1.709 - - 0 - 0.00%
2006-11-14 0 4.420 3.510 4.480 4.420 4.420 2,000 8,840 4.4200 1.709 1.357 1.732 1.709 1.709 5,173 1.7089 0.00%
2006-11-13 0 4.420 3.810 4.420 - - 0 0 - 1.709 1.473 1.709 - - 0 - 0.00%
2006-11-10 0 4.420 4.020 4.420 4.470 4.490 22,000 98,580 4.4809 1.709 1.554 1.709 1.728 1.736 56,901 1.7325 -1.56%
2006-11-09 0 4.490 4.350 4.490 4.400 4.650 353,000 1,594,520 4.5171 1.736 1.682 1.736 1.701 1.798 913,005 1.7465 -2.39%
2006-11-08 0 4.600 4.500 4.600 4.600 4.700 93,000 430,200 4.6258 1.779 1.740 1.779 1.779 1.817 240,537 1.7885 -2.13%
2006-11-07 0 4.700 4.650 4.750 4.700 4.750 1,391,000 6,538,050 4.7003 1.817 1.798 1.837 1.817 1.837 3,597,707 1.8173 -1.05%
2006-11-06 0 4.750 4.750 4.800 4.750 4.800 2,533,000 12,032,000 4.7501 1.837 1.837 1.856 1.837 1.856 6,551,396 1.8366 0.00%
2006-11-03 0 4.750 4.590 4.750 4.740 4.850 3,268,000 15,535,840 4.7539 1.837 1.775 1.837 1.833 1.875 8,452,413 1.8380 -1.04%
2006-11-02 0 4.800 4.750 4.800 4.750 4.800 118,000 562,790 4.7694 1.856 1.837 1.856 1.837 1.856 305,197 1.8440 1.05%
2006-11-01 0 4.750 4.750 - 4.560 4.800 626,000 2,916,800 4.6594 1.837 1.837 - 1.763 1.856 1,619,098 1.8015 -1.04%
2006-10-31 0 4.800 4.260 4.800 4.800 4.800 87,000 417,600 4.8000 1.856 1.647 1.856 1.856 1.856 225,018 1.8558 0.00%
2006-10-27 0 4.800 4.800 4.900 4.800 4.800 48,000 230,400 4.8000 1.856 1.856 1.895 1.856 1.856 124,148 1.8558 -0.41%
2006-10-26 0 4.820 4.810 4.850 4.800 4.820 387,000 1,860,750 4.8081 1.864 1.860 1.875 1.856 1.864 1,000,944 1.8590 0.21%
2006-10-25 0 4.810 4.810 5.000 4.800 4.860 758,000 3,650,360 4.8158 1.860 1.860 1.933 1.856 1.879 1,960,505 1.8619 0.21%
2006-10-24 0 4.800 4.790 4.800 4.800 4.830 149,000 716,674 4.8099 1.856 1.852 1.856 1.856 1.867 385,376 1.8597 -0.41%
2006-10-23 0 4.820 4.800 5.000 4.750 4.830 48,000 229,570 4.7827 1.864 1.856 1.933 1.837 1.867 124,148 1.8492 1.47%
2006-10-20 0 4.750 4.710 4.860 - - 0 0 - 1.837 1.821 1.879 - - 0 - 0.00%
2006-10-19 0 4.750 4.750 4.800 4.750 4.760 2,342,000 11,130,700 4.7526 1.837 1.837 1.856 1.837 1.840 6,057,390 1.8375 -1.04%
2006-10-18 0 4.800 4.800 4.820 4.680 4.800 288,000 1,361,090 4.7260 1.856 1.856 1.864 1.809 1.856 744,888 1.8272 2.13%
2006-10-17 0 4.700 4.690 4.700 4.650 4.700 548,000 2,560,320 4.6721 1.817 1.813 1.817 1.798 1.817 1,417,357 1.8064 1.95%
2006-10-16 0 4.610 4.610 4.700 4.550 4.650 843,000 3,863,190 4.5827 1.782 1.782 1.817 1.759 1.798 2,180,350 1.7718 -0.43%
2006-10-13 0 4.630 4.620 4.630 4.620 4.720 1,758,000 8,148,150 4.6349 1.790 1.786 1.790 1.786 1.825 4,546,922 1.7920 -2.11%
2006-10-12 0 4.730 4.720 - 4.660 4.730 1,802,000 8,491,800 4.7124 1.829 1.825 - 1.802 1.829 4,660,725 1.8220 1.07%
2006-10-11 0 4.680 4.680 4.700 4.660 4.680 1,802,855 8,435,893 4.6792 1.809 1.809 1.817 1.802 1.809 4,662,936 1.8091 0.00%
2006-10-10 0 4.680 4.680 4.690 4.660 4.710 556,000 2,603,760 4.6830 1.809 1.809 1.813 1.802 1.821 1,438,048 1.8106 0.00%
2006-10-09 0 4.680 4.670 4.680 4.660 4.700 248,000 1,160,640 4.6800 1.809 1.806 1.809 1.802 1.817 641,432 1.8095 -0.43%
2006-10-06 0 4.700 4.680 4.710 4.700 4.720 1,329,000 6,258,790 4.7094 1.817 1.809 1.821 1.817 1.825 3,437,349 1.8208 -0.21%
2006-10-05 0 4.710 4.710 4.720 4.710 4.720 1,312,000 6,189,210 4.7174 1.821 1.821 1.825 1.821 1.825 3,393,380 1.8239 0.00%
2006-10-04 0 4.710 4.710 4.850 4.700 4.770 1,690,000 7,991,000 4.7284 1.821 1.821 1.875 1.817 1.844 4,371,046 1.8282 -2.69%
2006-10-03 0 4.840 4.810 4.870 4.750 4.880 2,841,000 13,664,660 4.8098 1.871 1.860 1.883 1.837 1.887 7,348,013 1.8596 1.68%
2006-09-29 0 4.760 4.760 - 4.680 4.760 923,000 4,372,040 4.7368 1.840 1.840 - 1.809 1.840 2,387,264 1.8314 0.42%
2006-09-28 0 4.740 4.500 4.740 - - 0 0 - 1.833 1.740 1.833 - - 0 - 0.00%
2006-09-27 0 4.740 4.500 4.740 4.500 4.740 144,000 676,050 4.6948 1.833 1.740 1.833 1.740 1.833 372,444 1.8152 0.85%
2006-09-26 0 4.700 4.500 4.700 4.700 4.750 50,000 236,500 4.7300 1.817 1.740 1.817 1.817 1.837 129,321 1.8288 -1.05%
2006-09-25 0 4.750 4.740 4.750 4.750 4.750 410,000 1,947,500 4.7500 1.837 1.833 1.837 1.837 1.837 1,060,431 1.8365 0.00%
2006-09-22 0 4.750 4.650 4.750 4.650 4.870 682,000 3,214,590 4.7135 1.837 1.798 1.837 1.798 1.883 1,763,937 1.8224 -2.46%
2006-09-21 0 4.870 4.860 4.870 4.870 4.880 854,000 4,161,100 4.8725 1.883 1.879 1.883 1.883 1.887 2,208,801 1.8839 -0.20%
2006-09-20 0 4.880 4.860 4.900 4.870 4.950 586,000 2,861,020 4.8823 1.887 1.879 1.895 1.883 1.914 1,515,641 1.8877 -2.01%
2006-09-19 0 4.980 4.950 4.980 4.980 5.000 283,000 1,412,400 4.9908 1.925 1.914 1.925 1.925 1.933 731,956 1.9296 -0.40%
2006-09-18 0 5.000 4.900 5.000 5.000 5.000 531,000 2,655,000 5.0000 1.933 1.895 1.933 1.933 1.933 1,373,388 1.9332 0.00%
2006-09-15 0 5.000 5.000 5.050 4.880 5.000 784,000 3,882,750 4.9525 1.933 1.933 1.953 1.887 1.933 2,027,752 1.9148 0.60%
2006-09-14 0 4.970 4.970 5.000 4.970 5.000 290,000 1,443,230 4.9767 1.922 1.922 1.933 1.922 1.933 750,061 1.9241 -0.60%
2006-09-13 0 5.000 4.950 5.000 5.000 5.000 358,000 1,790,000 5.0000 1.933 1.914 1.933 1.933 1.933 925,938 1.9332 0.00%
2006-09-12 0 5.000 5.000 5.100 5.000 5.100 105,000 525,400 5.0038 1.933 1.933 1.972 1.933 1.972 271,574 1.9346 -2.91%
2006-09-11 0 5.150 5.000 5.150 5.100 5.150 167,000 855,980 5.1256 1.991 1.933 1.991 1.972 1.991 431,932 1.9817 1.38%
2006-09-08 0 5.080 5.000 5.080 - - 0 0 - 1.964 1.933 1.964 - - 0 - -0.39%
2006-09-07 0 5.100 5.100 5.130 5.070 5.100 6,410,000 32,677,200 5.0978 1.972 1.972 1.983 1.960 1.972 16,578,938 1.9710 0.99%
2006-09-06 0 5.050 5.050 5.080 5.050 5.100 500,000 2,530,180 5.0604 1.953 1.953 1.964 1.953 1.972 1,293,209 1.9565 -0.59%
2006-09-05 0 5.080 5.060 5.100 5.060 5.150 825,000 4,241,400 5.1411 1.964 1.956 1.972 1.956 1.991 2,133,795 1.9877 -1.36%
2006-09-04 0 5.150 5.110 5.150 5.150 5.150 372,000 1,915,800 5.1500 1.991 1.976 1.991 1.991 1.991 962,147 1.9912 0.00%
2006-09-01 0 5.150 5.100 5.150 5.100 5.150 14,000 71,560 5.1114 1.991 1.972 1.991 1.972 1.991 36,210 1.9763 0.98%
2006-08-31 0 5.100 5.100 5.150 5.100 5.150 122,000 623,750 5.1127 1.972 1.972 1.991 1.972 1.991 315,543 1.9768 -0.97%
2006-08-30 0 5.150 5.100 5.150 5.150 5.150 2,000 10,300 5.1500 1.991 1.972 1.991 1.991 1.991 5,173 1.9912 0.92%
2006-08-29 0 5.200 5.050 5.200 - - 3,000 15,600 5.2000 1.973 1.916 1.973 - - 7,907 1.9730 0.00%
2006-08-28 0 5.200 5.050 5.200 5.200 5.200 9,000 46,800 5.2000 1.973 1.916 1.973 1.973 1.973 23,720 1.9730 -0.19%
2006-08-25 0 5.210 5.150 5.210 5.210 5.220 14,000 73,020 5.2157 1.977 1.954 1.977 1.977 1.981 36,898 1.9790 0.00%
2006-08-24 0 5.210 5.100 5.210 5.090 5.230 350,000 1,810,150 5.1719 1.977 1.935 1.977 1.931 1.984 922,454 1.9623 2.16%
2006-08-23 0 5.100 5.100 5.110 5.100 5.150 1,176,000 6,010,570 5.1110 1.935 1.935 1.939 1.935 1.954 3,099,444 1.9392 -0.97%
2006-08-22 0 5.150 5.150 5.170 5.090 5.200 1,317,000 6,800,760 5.1638 1.954 1.954 1.962 1.931 1.973 3,471,061 1.9593 1.78%
2006-08-21 0 5.060 5.090 5.100 5.020 5.300 615,000 3,162,580 5.1424 1.920 1.931 1.935 1.905 2.011 1,620,883 1.9511 -4.53%
2006-08-18 0 5.300 5.300 5.350 5.300 5.400 1,224,000 6,534,400 5.3386 2.011 2.011 2.030 2.011 2.049 3,225,952 2.0256 -0.93%
2006-08-17 0 5.350 5.300 5.350 5.000 5.550 740,000 3,878,679 5.2415 2.030 2.011 2.030 1.897 2.106 1,950,330 1.9887 -2.37%
2006-08-16 0 5.480 5.420 5.550 5.430 5.850 1,192,000 6,909,515 5.7966 2.079 2.056 2.106 2.060 2.220 3,141,613 2.1994 -5.84%
2006-08-15 0 5.820 5.800 5.820 5.800 5.820 263,000 1,528,340 5.8112 2.208 2.201 2.208 2.201 2.208 693,158 2.2049 0.17%
2006-08-14 0 5.810 5.810 5.850 5.810 5.810 34,000 197,540 5.8100 2.204 2.204 2.220 2.204 2.204 89,610 2.2044 0.17%
2006-08-11 0 5.800 5.800 5.850 5.800 5.850 601,000 3,486,180 5.8006 2.201 2.201 2.220 2.201 2.220 1,583,984 2.2009 -0.34%
2006-08-10 0 5.820 5.820 5.850 5.820 5.850 272,000 1,558,705 5.7305 2.208 2.208 2.220 2.208 2.220 716,878 2.1743 -0.51%
2006-08-09 0 5.850 5.840 5.850 5.840 5.850 756,000 4,422,590 5.8500 2.220 2.216 2.220 2.216 2.220 1,992,500 2.2196 0.17%
2006-08-08 0 5.840 5.810 5.850 5.840 5.850 31,000 181,100 5.8419 2.216 2.204 2.220 2.216 2.220 81,703 2.2166 0.00%
2006-08-07 0 5.840 5.800 5.840 5.840 5.850 58,000 339,240 5.8490 2.216 2.201 2.216 2.216 2.220 152,864 2.2192 -0.17%
2006-08-04 0 5.850 5.800 5.850 5.770 5.850 1,038,000 6,020,400 5.8000 2.220 2.201 2.220 2.189 2.220 2,735,734 2.2007 0.86%
2006-08-03 0 5.800 5.700 5.850 5.800 5.800 10,000 58,000 5.8000 2.201 2.163 2.220 2.201 2.201 26,356 2.2007 0.00%
2006-08-02 0 5.800 5.700 5.800 5.700 5.800 2,034,000 11,723,830 5.7639 2.201 2.163 2.201 2.163 2.201 5,360,773 2.1870 1.93%
2006-08-01 0 5.690 5.690 5.700 5.670 5.700 754,000 4,291,180 5.6912 2.159 2.159 2.163 2.151 2.163 1,987,228 2.1594 0.00%
2006-07-31 0 5.690 5.600 5.690 5.700 5.700 80,000 456,000 5.7000 2.159 2.125 2.159 2.163 2.163 210,847 2.1627 -0.18%
2006-07-28 0 5.700 5.650 5.700 5.640 5.700 1,208,000 6,874,320 5.6907 2.163 2.144 2.163 2.140 2.163 3,183,782 2.1592 0.71%
2006-07-27 0 5.660 5.630 5.690 5.660 5.680 182,000 1,032,860 5.6751 2.148 2.136 2.159 2.148 2.155 479,676 2.1532 0.53%
2006-07-26 0 5.630 5.500 5.630 5.680 5.680 4,000 22,720 5.6800 2.136 2.087 2.136 2.155 2.155 10,542 2.1551 -1.05%
2006-07-25 0 5.690 5.550 5.690 - - 0 0 - 2.159 2.106 2.159 - - 0 - -0.18%
2006-07-24 0 5.700 5.500 5.700 5.700 5.700 10,000 57,000 5.7000 2.163 2.087 2.163 2.163 2.163 26,356 2.1627 0.88%
2006-07-21 0 5.650 5.550 5.700 5.650 5.700 792,000 4,511,900 5.6968 2.144 2.106 2.163 2.144 2.163 2,087,381 2.1615 1.80%
2006-07-20 0 5.550 5.500 5.650 5.550 5.550 364,000 2,020,200 5.5500 2.106 2.087 2.144 2.106 2.106 959,352 2.1058 0.00%
2006-07-19 0 5.550 5.500 5.550 5.550 5.700 6,000 34,050 5.6750 2.106 2.087 2.106 2.106 2.163 15,813 2.1532 1.83%
2006-07-18 0 5.450 5.200 5.650 - - 0 0 - 2.068 1.973 2.144 - - 0 - 0.00%
2006-07-17 0 5.450 5.300 5.600 - - 42,000 230,580 5.4900 2.068 2.011 2.125 - - 110,694 2.0830 0.00%
2006-07-14 0 5.450 5.450 5.500 5.400 5.600 302,000 1,660,050 5.4969 2.068 2.068 2.087 2.049 2.125 795,946 2.0856 -3.54%
2006-07-13 0 5.650 5.650 5.700 5.600 5.800 140,000 794,500 5.6750 2.144 2.144 2.163 2.125 2.201 368,981 2.1532 -3.42%
2006-07-12 0 5.850 5.800 5.850 5.850 5.850 266,000 1,556,100 5.8500 2.220 2.201 2.220 2.220 2.220 701,065 2.2196 0.00%
2006-07-11 0 5.850 5.800 5.850 5.850 5.850 27,000 157,950 5.8500 2.220 2.201 2.220 2.220 2.220 71,161 2.2196 0.00%
2006-07-10 0 5.850 5.800 5.900 5.850 5.900 339,000 1,983,650 5.8515 2.220 2.201 2.239 2.220 2.239 893,462 2.2202 0.86%
2006-07-07 0 5.800 5.750 5.900 5.700 5.800 10,000 57,600 5.7600 2.201 2.182 2.239 2.163 2.201 26,356 2.1855 0.00%
2006-07-06 0 5.800 5.700 5.900 - - 0 0 - 2.201 2.163 2.239 - - 0 - 0.00%
2006-07-05 0 5.800 5.700 5.900 - - 600 3,210 5.3500 2.201 2.163 2.239 - - 1,581 2.0299 0.00%
2006-07-04 0 5.800 5.750 5.800 5.750 5.800 703,000 4,070,050 5.7895 2.201 2.182 2.201 2.182 2.201 1,852,814 2.1967 -1.69%
2006-07-03 0 5.900 5.800 5.900 5.900 5.900 644,000 3,799,600 5.9000 2.239 2.201 2.239 2.239 2.239 1,697,314 2.2386 0.00%
2006-06-30 0 5.900 5.850 5.900 5.900 5.950 26,000 153,900 5.9192 2.239 2.220 2.239 2.239 2.258 68,525 2.2459 0.00%
2006-06-29 0 5.900 5.800 5.900 5.900 5.900 144,000 849,600 5.9000 2.239 2.201 2.239 2.239 2.239 379,524 2.2386 0.85%
2006-06-28 0 5.850 5.800 5.850 5.850 5.900 396,447 2,334,648 5.8889 2.220 2.201 2.220 2.220 2.239 1,044,868 2.2344 -0.85%
2006-06-27 0 5.900 5.800 5.900 5.900 5.950 360,000 2,124,100 5.9003 2.239 2.201 2.239 2.239 2.258 948,809 2.2387 0.00%
2006-06-26 0 5.900 5.800 5.900 5.850 5.900 299,000 1,763,550 5.8982 2.239 2.201 2.239 2.220 2.239 788,039 2.2379 0.00%
2006-06-23 0 5.900 5.850 5.900 5.900 5.900 150,000 885,000 5.9000 2.239 2.220 2.239 2.239 2.239 395,337 2.2386 0.00%
2006-06-22 0 5.900 5.850 5.900 5.900 5.900 396,000 2,336,400 5.9000 2.239 2.220 2.239 2.239 2.239 1,043,690 2.2386 0.85%
2006-06-21 0 5.850 5.800 5.950 5.850 6.050 311,000 1,851,300 5.9527 2.220 2.201 2.258 2.220 2.296 819,666 2.2586 -1.68%
2006-06-20 0 5.950 5.800 5.950 5.900 6.000 70,000 416,300 5.9471 2.258 2.201 2.258 2.239 2.277 184,491 2.2565 0.00%
2006-06-19 0 5.950 5.900 6.000 5.900 6.000 220,000 1,309,750 5.9534 2.258 2.239 2.277 2.239 2.277 579,828 2.2589 0.85%
2006-06-16 0 5.900 5.900 5.950 5.800 6.000 282,000 1,676,050 5.9434 2.239 2.239 2.258 2.201 2.277 743,234 2.2551 2.61%
2006-06-15 0 5.750 5.700 5.750 5.650 5.750 417,000 2,394,900 5.7432 2.182 2.163 2.182 2.144 2.182 1,099,037 2.1791 0.00%
2006-06-14 0 5.750 5.750 5.800 5.600 5.900 222,145 1,288,612 5.8008 2.182 2.182 2.201 2.125 2.239 585,481 2.2009 -0.86%
2006-06-13 0 5.800 5.800 5.850 5.600 5.800 377,000 2,143,050 5.6845 2.201 2.201 2.220 2.125 2.201 993,614 2.1568 -0.85%
2006-06-12 0 5.850 5.650 5.850 5.850 5.850 10,000 58,500 5.8500 2.220 2.144 2.220 2.220 2.220 26,356 2.2196 1.74%
2006-06-09 0 5.750 5.750 5.800 5.550 5.800 416,145 2,357,748 5.6657 2.182 2.182 2.201 2.106 2.201 1,096,784 2.1497 3.60%
2006-06-08 0 5.550 5.550 5.600 5.550 5.650 546,000 3,049,950 5.5860 2.106 2.106 2.125 2.106 2.144 1,439,028 2.1195 -1.77%
2006-06-07 0 5.650 5.650 5.700 5.600 6.000 1,450,000 8,346,150 5.7560 2.144 2.144 2.163 2.125 2.277 3,821,593 2.1839 0.00%
2006-06-06 0 5.650 5.650 5.800 5.650 5.650 38,000 214,700 5.6500 2.144 2.144 2.201 2.144 2.144 100,152 2.1437 -0.88%
2006-06-05 0 5.700 5.700 5.750 5.700 5.800 1,052,000 6,033,050 5.7348 2.163 2.163 2.182 2.163 2.201 2,772,632 2.1759 -1.72%
2006-06-02 0 5.800 5.550 5.800 5.900 5.900 151,000 890,900 5.9000 2.201 2.106 2.201 2.239 2.239 397,973 2.2386 -1.69%
2006-06-01 0 5.900 5.550 5.900 - - 0 0 - 2.239 2.106 2.239 - - 0 - 0.00%
2006-05-30 0 5.900 5.900 5.950 5.900 5.950 21,000 124,900 5.9476 2.239 2.239 2.258 2.239 2.258 55,347 2.2567 -1.67%
2006-05-29 0 6.000 5.850 6.050 5.850 6.050 105,000 628,750 5.9881 2.277 2.220 2.296 2.220 2.296 276,736 2.2720 0.00%
2006-05-26 0 6.000 5.950 6.050 5.900 6.050 142,000 851,150 5.9940 2.277 2.258 2.296 2.239 2.296 374,253 2.2743 0.84%
2006-05-25 0 5.950 5.750 5.950 5.500 6.000 40,000 228,950 5.7238 2.258 2.182 2.258 2.087 2.277 105,423 2.1717 6.25%
2006-05-24 0 5.600 5.550 5.600 5.550 5.650 1,239,000 6,918,950 5.5843 2.125 2.106 2.125 2.106 2.144 3,265,486 2.1188 2.75%
2006-05-23 0 5.450 5.450 5.500 5.450 5.700 1,013,000 5,557,450 5.4861 2.068 2.068 2.087 2.068 2.163 2,669,844 2.0816 -5.22%
2006-05-22 0 5.750 5.700 5.750 5.550 5.950 625,000 3,481,400 5.5702 2.182 2.163 2.182 2.106 2.258 1,647,238 2.1135 -3.36%
2006-05-19 0 5.950 5.850 6.000 5.750 5.950 43,000 254,150 5.9105 2.258 2.220 2.277 2.182 2.258 113,330 2.2426 3.48%
2006-05-18 0 5.750 5.700 5.750 5.750 5.750 65,000 373,750 5.7500 2.182 2.163 2.182 2.182 2.182 171,313 2.1817 -0.86%
2006-05-17 0 5.800 5.650 5.900 5.800 5.900 94,000 548,600 5.8362 2.201 2.144 2.239 2.201 2.239 247,745 2.2144 -2.52%
2006-05-16 0 5.950 5.850 5.950 5.850 5.950 145,000 852,300 5.8779 2.258 2.220 2.258 2.220 2.258 382,159 2.2302 -0.83%
2006-05-15 0 6.000 5.950 6.000 5.950 6.050 2,053,000 12,306,200 5.9943 2.277 2.258 2.277 2.258 2.296 5,410,849 2.2744 -0.83%
2006-05-12 0 6.050 6.000 6.050 6.050 6.050 120,000 726,000 6.0500 2.296 2.277 2.296 2.296 2.296 316,270 2.2955 0.00%
2006-05-11 0 6.050 6.050 6.100 6.050 6.300 338,000 2,060,350 6.0957 2.296 2.296 2.314 2.296 2.390 890,827 2.3129 -4.72%
2006-05-10 0 6.350 6.200 6.350 6.350 6.350 3,000 19,050 6.3500 2.409 2.352 2.409 2.409 2.409 7,907 2.4093 -0.78%
2006-05-09 0 6.400 6.350 6.400 6.350 6.450 356,000 2,275,800 6.3927 2.428 2.409 2.428 2.409 2.447 938,267 2.4255 0.79%
2006-05-08 0 6.350 6.350 6.400 6.350 6.450 234,000 1,496,150 6.3938 2.409 2.409 2.428 2.409 2.447 616,726 2.4260 -1.55%
2006-05-04 0 6.450 6.400 6.450 6.400 6.450 169,000 1,085,800 6.4249 2.447 2.428 2.447 2.428 2.447 445,413 2.4377 0.78%
2006-05-03 0 6.400 6.350 6.400 6.400 6.450 101,000 647,100 6.4069 2.428 2.409 2.428 2.428 2.447 266,194 2.4309 0.00%
2006-05-02 0 6.400 6.350 6.400 6.350 6.450 515,000 3,296,050 6.4001 2.428 2.409 2.428 2.409 2.447 1,357,324 2.4283 0.00%
2006-04-28 0 6.400 6.350 6.400 6.000 6.450 331,000 2,072,250 6.2606 2.428 2.409 2.428 2.277 2.447 872,377 2.3754 0.00%
2006-04-27 0 6.400 6.300 6.400 6.400 6.500 36,000 231,900 6.4417 2.428 2.390 2.428 2.428 2.466 94,881 2.4441 -2.29%
2006-04-26 0 6.550 6.300 6.600 5.850 6.600 1,288,000 8,066,150 6.2625 2.485 2.390 2.504 2.220 2.504 3,394,629 2.3762 14.91%
2006-04-25 0 5.700 5.700 5.800 5.650 6.200 2,907,000 16,680,500 5.7380 2.163 2.163 2.201 2.144 2.352 7,661,635 2.1771 -9.52%
2006-04-24 0 6.300 6.300 6.450 6.200 6.900 2,077,000 13,871,700 6.6787 2.390 2.390 2.447 2.352 2.618 5,474,103 2.5341 -5.26%
2006-04-21 0 6.650 6.600 6.650 6.500 6.700 3,236,000 21,568,650 6.6652 2.523 2.504 2.523 2.466 2.542 8,528,742 2.5289 3.10%
2006-04-20 0 6.450 6.350 6.450 6.150 6.450 247,000 1,570,550 6.3585 2.447 2.409 2.447 2.333 2.447 650,989 2.4126 4.88%
2006-04-19 0 6.150 6.100 6.200 6.100 6.200 65,000 399,650 6.1485 2.333 2.314 2.352 2.314 2.352 171,313 2.3329 -3.15%
2006-04-18 0 6.350 6.200 6.350 6.200 6.500 464,000 2,949,100 6.3558 2.409 2.352 2.409 2.352 2.466 1,222,910 2.4115 -3.79%
2006-04-13 0 6.600 6.600 6.700 6.500 6.600 14,000 91,800 6.5571 2.504 2.504 2.542 2.466 2.504 36,898 2.4879 0.24%
2006-04-12 0 6.700 6.650 6.750 6.600 6.700 517,000 3,448,400 6.6700 2.498 2.480 2.517 2.461 2.498 1,386,518 2.4871 -0.74%
2006-04-11 0 6.750 6.750 6.800 6.700 6.800 692,000 4,670,950 6.7499 2.517 2.517 2.536 2.498 2.536 1,855,843 2.5169 -1.46%
2006-04-10 0 6.850 6.850 6.900 6.850 6.950 122,000 840,250 6.8873 2.554 2.554 2.573 2.554 2.591 327,186 2.5681 -0.72%
2006-04-07 0 6.900 6.900 6.950 6.800 6.950 177,000 1,222,800 6.9085 2.573 2.573 2.591 2.536 2.591 474,688 2.5760 0.73%
2006-04-06 0 6.850 6.850 6.950 6.850 7.050 574,000 3,971,800 6.9195 2.554 2.554 2.591 2.554 2.629 1,539,384 2.5801 0.74%
2006-04-04 0 6.800 6.750 6.800 6.750 6.800 903,000 6,131,150 6.7898 2.536 2.517 2.536 2.517 2.536 2,421,714 2.5317 0.74%
2006-04-03 0 6.750 6.750 6.850 6.400 7.000 1,384,000 9,174,340 6.6289 2.517 2.517 2.554 2.386 2.610 3,711,685 2.4717 5.47%
2006-03-31 0 6.400 6.350 6.400 6.400 6.500 1,899,000 11,587,765 6.1020 2.386 2.368 2.386 2.386 2.424 5,092,840 2.2753 1.59%
2006-03-30 0 6.300 6.200 6.300 6.000 6.300 569,000 3,453,100 6.0687 2.349 2.312 2.349 2.237 2.349 1,525,975 2.2629 6.78%
2006-03-29 0 5.900 5.900 6.000 5.800 6.000 740,000 4,369,450 5.9047 2.200 2.200 2.237 2.163 2.237 1,984,572 2.2017 0.00%
2006-03-28 0 5.900 5.850 5.900 5.850 5.950 228,000 1,344,550 5.8971 2.200 2.181 2.200 2.181 2.219 611,463 2.1989 0.85%
2006-03-27 0 5.850 5.850 5.900 5.800 5.950 198,000 1,156,700 5.8419 2.181 2.181 2.200 2.163 2.219 531,007 2.1783 -0.85%
2006-03-24 0 5.900 5.900 6.000 5.900 6.000 393,000 2,338,050 5.9492 2.200 2.200 2.237 2.200 2.237 1,053,968 2.2183 0.00%
2006-03-23 0 5.900 5.800 5.950 5.700 5.900 144,000 836,150 5.8066 2.200 2.163 2.219 2.125 2.200 386,187 2.1651 3.51%
2006-03-22 0 5.700 5.650 5.700 5.600 5.950 1,020,000 5,902,800 5.7871 2.125 2.107 2.125 2.088 2.219 2,735,491 2.1579 -5.00%
2006-03-21 0 6.000 5.900 6.000 5.750 6.050 2,703,000 16,181,250 5.9864 2.237 2.200 2.237 2.144 2.256 7,249,050 2.2322 7.14%
2006-03-20 0 5.600 5.500 5.600 5.400 5.600 1,469,000 8,067,900 5.4921 2.088 2.051 2.088 2.014 2.088 3,939,643 2.0479 1.82%
2006-03-17 0 5.500 5.500 5.550 5.500 5.600 1,161,000 6,431,050 5.5392 2.051 2.051 2.069 2.051 2.088 3,113,632 2.0654 -1.79%
2006-03-16 0 5.600 5.500 5.600 5.400 5.650 1,274,700 7,029,745 5.5148 2.088 2.051 2.088 2.014 2.107 3,418,559 2.0563 5.66%
2006-03-15 0 5.300 5.300 5.350 5.300 5.350 248,000 1,316,650 5.3091 1.976 1.976 1.995 1.976 1.995 665,100 1.9796 0.00%
2006-03-14 0 5.300 5.300 5.350 5.200 5.400 414,000 2,215,700 5.3519 1.976 1.976 1.995 1.939 2.014 1,110,287 1.9956 0.00%
2006-03-13 0 5.300 5.250 5.300 5.200 5.300 109,000 570,350 5.2326 1.976 1.958 1.976 1.939 1.976 292,322 1.9511 0.00%
2006-03-10 0 5.300 5.250 5.350 5.300 5.400 392,000 2,086,550 5.3228 1.976 1.958 1.995 1.976 2.014 1,051,287 1.9848 -1.85%
2006-03-09 0 5.400 5.300 5.400 5.200 5.400 671,000 3,584,700 5.3423 2.014 1.976 2.014 1.939 2.014 1,799,524 1.9920 5.88%
2006-03-08 0 5.100 5.100 5.200 5.050 5.250 207,000 1,059,100 5.1164 1.902 1.902 1.939 1.883 1.958 555,144 1.9078 -0.97%
2006-03-07 0 5.150 5.050 5.200 5.150 5.300 1,902,000 9,950,500 5.2316 1.920 1.883 1.939 1.920 1.976 5,100,885 1.9507 -3.74%
2006-03-06 0 5.350 5.350 5.400 5.300 5.600 1,130,000 6,161,600 5.4527 1.995 1.995 2.014 1.976 2.088 3,030,494 2.0332 1.90%
2006-03-03 0 5.250 5.250 5.300 5.250 5.250 984,000 5,166,000 5.2500 1.958 1.958 1.976 1.958 1.958 2,638,944 1.9576 -0.94%
2006-03-02 0 5.300 5.250 5.300 5.200 5.400 3,257,000 17,234,650 5.2916 1.976 1.958 1.976 1.939 2.014 8,734,797 1.9731 2.91%
2006-03-01 0 5.150 5.150 5.200 5.050 5.350 365,000 1,880,900 5.1532 1.920 1.920 1.939 1.883 1.995 978,877 1.9215 3.00%
2006-02-28 0 5.000 4.900 5.000 4.900 5.000 36,000 179,400 4.9833 1.864 1.827 1.864 1.827 1.864 96,547 1.8582 -1.96%
2006-02-27 0 5.100 5.000 5.100 5.050 5.300 470,000 2,408,750 5.1250 1.902 1.864 1.902 1.883 1.976 1,260,471 1.9110 -2.86%
2006-02-24 0 5.250 5.200 5.250 5.050 5.250 210,000 1,083,450 5.1593 1.958 1.939 1.958 1.883 1.958 563,189 1.9238 2.94%
2006-02-23 0 5.100 5.050 5.100 5.000 5.400 403,000 2,054,050 5.0969 1.902 1.883 1.902 1.864 2.014 1,080,787 1.9005 -5.56%
2006-02-22 0 5.400 5.350 5.400 5.250 5.450 1,279,300 6,858,655 5.3613 2.014 1.995 2.014 1.958 2.032 3,430,895 1.9991 0.93%
2006-02-21 0 5.350 5.350 5.400 4.900 5.800 3,041,000 16,764,575 5.5128 1.995 1.995 2.014 1.827 2.163 8,155,516 2.0556 12.63%
2006-02-20 0 4.750 4.750 4.800 4.500 4.825 618,000 2,933,625 4.7470 1.771 1.771 1.790 1.678 1.799 1,657,385 1.7700 6.15%
2006-02-17 0 4.475 4.475 4.500 4.450 4.600 551,000 2,479,475 4.5000 1.669 1.669 1.678 1.659 1.715 1,477,701 1.6779 -0.56%
2006-02-16 0 4.500 4.450 4.500 4.300 4.500 460,000 2,019,025 4.3892 1.678 1.659 1.678 1.603 1.678 1,233,653 1.6366 5.88%
2006-02-15 0 4.250 4.250 4.350 4.225 4.400 559,000 2,377,125 4.2525 1.585 1.585 1.622 1.575 1.641 1,499,156 1.5856 2.41%
2006-02-14 0 4.150 4.150 4.225 4.150 4.250 163,000 687,800 4.2196 1.547 1.547 1.575 1.547 1.585 437,142 1.5734 -2.35%
2006-02-13 0 4.250 4.200 4.250 4.250 4.400 688,000 2,944,150 4.2793 1.585 1.566 1.585 1.585 1.641 1,845,115 1.5956 0.00%
2006-02-10 0 4.250 4.250 4.400 4.200 4.200 183,000 768,600 4.2000 1.585 1.585 1.641 1.566 1.566 490,779 1.5661 -2.30%
2006-02-09 0 4.350 4.350 4.400 4.250 4.375 1,157,000 5,053,525 4.3678 1.622 1.622 1.641 1.585 1.631 3,102,904 1.6286 3.57%
2006-02-08 0 4.200 4.200 4.275 4.000 4.350 212,000 903,950 4.2639 1.566 1.566 1.594 1.492 1.622 568,553 1.5899 -3.45%
2006-02-07 0 4.350 4.325 4.375 4.325 4.350 240,000 1,042,750 4.3448 1.622 1.613 1.631 1.613 1.622 643,645 1.6201 0.00%
2006-02-06 0 4.350 4.350 4.400 4.350 4.400 1,254,000 5,401,918 4.3077 1.622 1.622 1.641 1.622 1.641 3,363,044 1.6063 1.75%
2006-02-03 0 4.275 4.275 4.325 4.200 4.350 213,000 915,550 4.2984 1.594 1.594 1.613 1.566 1.622 571,235 1.6028 -1.72%
2006-02-02 0 4.350 4.350 4.400 4.325 4.350 286,000 1,239,300 4.3332 1.622 1.622 1.641 1.613 1.622 767,010 1.6158 -0.57%
2006-02-01 0 4.375 4.175 4.375 4.100 4.400 822,000 3,464,875 4.2152 1.631 1.557 1.631 1.529 1.641 2,204,484 1.5717 6.71%
2006-01-27 0 4.100 4.025 4.100 4.100 4.100 50,000 205,000 4.1000 1.529 1.501 1.529 1.529 1.529 134,093 1.5288 1.23%
2006-01-26 0 4.050 4.050 4.075 4.050 4.100 866,000 3,549,800 4.0991 1.510 1.510 1.519 1.510 1.529 2,322,485 1.5284 -1.22%
2006-01-25 0 4.100 4.100 4.150 4.075 4.100 53,000 217,125 4.0967 1.529 1.529 1.547 1.519 1.529 142,138 1.5276 0.00%
2006-01-24 0 4.100 4.050 4.150 4.075 4.100 123,000 496,050 4.0329 1.529 1.510 1.547 1.519 1.529 329,868 1.5038 1.86%
2006-01-23 0 4.025 4.000 4.025 3.975 4.100 984,000 3,950,975 4.0152 1.501 1.492 1.501 1.482 1.529 2,638,944 1.4972 -3.01%
2006-01-20 0 4.150 4.125 4.175 4.125 4.250 767,000 3,196,513 4.1676 1.547 1.538 1.557 1.538 1.585 2,056,982 1.5540 -1.19%
2006-01-19 0 4.200 4.200 4.250 4.200 4.300 733,000 3,117,060 4.2525 1.566 1.566 1.585 1.566 1.603 1,965,799 1.5856 -0.59%
2006-01-18 0 4.225 4.200 4.275 4.200 4.275 614,000 2,613,600 4.2567 1.575 1.566 1.594 1.566 1.594 1,646,658 1.5872 -1.17%
2006-01-17 0 4.275 4.275 4.300 4.250 4.375 2,327,000 9,961,175 4.2807 1.594 1.594 1.603 1.585 1.631 6,240,673 1.5962 -0.58%
2006-01-16 0 4.300 4.250 4.300 4.075 4.300 2,634,000 11,002,425 4.1771 1.603 1.585 1.603 1.519 1.603 7,064,002 1.5575 4.24%
2006-01-13 0 4.125 4.125 4.150 4.075 4.200 1,870,000 7,743,350 4.1408 1.538 1.538 1.547 1.519 1.566 5,015,066 1.5440 -1.20%
2006-01-12 0 4.175 4.175 4.200 4.125 4.175 342,000 1,426,800 4.1719 1.557 1.557 1.566 1.538 1.557 917,194 1.5556 0.60%
2006-01-11 0 4.150 4.125 4.175 4.050 4.225 750,000 3,109,325 4.1458 1.547 1.538 1.557 1.510 1.575 2,011,390 1.5459 0.61%
2006-01-10 0 4.125 4.075 4.125 4.050 4.150 220,000 898,800 4.0855 1.538 1.519 1.538 1.510 1.547 590,008 1.5234 3.13%
2006-01-09 0 4.000 4.000 4.100 4.000 4.100 1,274,000 5,133,225 4.0292 1.492 1.492 1.529 1.492 1.529 3,416,681 1.5024 1.27%
2006-01-06 0 3.950 3.950 4.175 3.925 4.000 1,003,000 3,974,350 3.9625 1.473 1.473 1.557 1.464 1.492 2,689,899 1.4775 0.64%
2006-01-05 0 3.925 3.900 3.925 3.900 3.975 320,000 1,256,550 3.9267 1.464 1.454 1.464 1.454 1.482 858,193 1.4642 -1.26%
2006-01-04 0 3.975 3.950 4.000 3.900 4.000 256,000 1,007,050 3.9338 1.482 1.473 1.492 1.454 1.492 686,554 1.4668 -0.63%
2006-01-03 0 4.000 3.950 4.025 4.000 4.000 69,000 276,000 4.0000 1.492 1.473 1.501 1.492 1.492 185,048 1.4915 2.56%
2005-12-30 0 3.900 3.900 3.975 3.900 3.975 1,141,000 4,517,575 3.9593 1.454 1.454 1.482 1.454 1.482 3,059,995 1.4763 -1.89%
2005-12-29 0 3.975 3.900 3.975 3.975 4.000 126,000 502,100 3.9849 1.482 1.454 1.482 1.482 1.492 337,914 1.4859 -0.63%
2005-12-28 0 4.000 3.950 4.000 3.900 4.000 1,359,000 5,435,000 3.9993 1.492 1.473 1.492 1.454 1.492 3,644,639 1.4912 0.00%
2005-12-23 0 4.000 4.000 4.100 3.975 3.975 10,000 39,750 3.9750 1.492 1.492 1.529 1.482 1.482 26,819 1.4822 -1.23%
2005-12-22 0 4.050 3.975 4.050 4.025 4.200 70,000 286,500 4.0929 1.510 1.482 1.510 1.501 1.566 187,730 1.5261 -3.57%
2005-12-21 0 4.200 4.150 4.200 4.175 4.200 231,000 968,950 4.1946 1.566 1.547 1.566 1.557 1.566 619,508 1.5641 0.00%
2005-12-20 0 4.200 4.025 4.200 4.150 4.200 105,000 439,375 4.1845 1.566 1.501 1.566 1.547 1.566 281,595 1.5603 -0.59%
2005-12-19 0 4.225 4.200 4.250 4.125 4.375 1,243,000 5,401,375 4.3454 1.575 1.566 1.585 1.538 1.631 3,333,544 1.6203 -3.98%
2005-12-16 0 4.400 4.400 4.425 4.300 4.475 2,094,000 9,258,775 4.4216 1.641 1.641 1.650 1.603 1.669 5,615,801 1.6487 2.92%
2005-12-15 0 4.275 4.250 4.275 4.125 4.350 1,571,000 6,667,775 4.2443 1.594 1.585 1.594 1.538 1.622 4,213,192 1.5826 4.91%
2005-12-14 0 4.075 4.075 4.125 4.000 4.125 1,582,000 6,470,000 4.0898 1.519 1.519 1.538 1.492 1.538 4,242,692 1.5250 4.49%
2005-12-13 0 3.900 3.900 4.000 3.900 3.950 2,017,000 7,859,625 3.8967 1.454 1.454 1.492 1.454 1.473 5,409,299 1.4530 0.65%
2005-12-12 0 3.875 3.700 3.875 3.850 3.900 603,000 2,339,850 3.8803 1.445 1.380 1.445 1.436 1.454 1,617,158 1.4469 0.65%
2005-12-09 0 3.850 3.800 3.875 3.800 3.850 11,000 42,300 3.8455 1.436 1.417 1.445 1.417 1.436 29,500 1.4339 1.32%
2005-12-08 0 3.800 3.675 3.800 3.800 3.850 53,000 203,900 3.8472 1.417 1.370 1.417 1.417 1.436 142,138 1.4345 1.33%
2005-12-07 0 3.750 3.700 3.800 3.650 3.850 552,000 2,097,250 3.7994 1.398 1.380 1.417 1.361 1.436 1,480,383 1.4167 1.35%
2005-12-06 0 3.700 3.725 3.775 3.575 3.800 869,000 3,292,000 3.7883 1.380 1.389 1.408 1.333 1.417 2,330,531 1.4126 -1.33%
2005-12-05 0 3.750 3.750 3.825 3.600 3.825 411,000 1,495,000 3.6375 1.398 1.398 1.426 1.342 1.426 1,102,242 1.3563 3.45%
2005-12-02 0 3.625 3.600 3.725 3.600 3.625 95,000 343,000 3.6105 1.352 1.342 1.389 1.342 1.352 254,776 1.3463 -1.36%
2005-12-01 0 3.675 3.650 3.775 3.600 3.675 21,000 76,600 3.6476 1.370 1.361 1.408 1.342 1.370 56,319 1.3601 0.00%
2005-11-30 0 3.675 3.675 3.700 3.600 3.700 176,000 644,950 3.6645 1.370 1.370 1.380 1.342 1.380 472,006 1.3664 -0.68%
2005-11-29 0 3.700 3.700 3.750 3.700 3.750 74,000 274,600 3.7108 1.380 1.380 1.398 1.380 1.398 198,457 1.3837 -1.33%
2005-11-28 0 3.750 3.750 3.800 3.750 3.800 108,000 408,800 3.7852 1.398 1.398 1.417 1.398 1.417 289,640 1.4114 -0.66%
2005-11-25 0 3.775 3.725 3.775 3.775 3.775 235,000 887,125 3.7750 1.408 1.389 1.408 1.408 1.408 630,236 1.4076 0.67%
2005-11-24 0 3.750 3.750 3.800 3.650 3.800 74,000 277,175 3.7456 1.398 1.398 1.417 1.361 1.417 198,457 1.3966 -1.96%
2005-11-23 0 3.825 3.750 3.900 3.750 3.950 1,115,000 4,346,250 3.8980 1.426 1.398 1.454 1.398 1.473 2,990,267 1.4535 0.66%
2005-11-22 0 3.800 3.725 3.800 3.550 3.825 2,141,000 7,997,000 3.7352 1.417 1.389 1.417 1.324 1.426 5,741,848 1.3928 7.04%
2005-11-21 0 3.550 3.550 3.575 3.450 3.575 1,108,000 3,905,400 3.5247 1.324 1.324 1.333 1.286 1.333 2,971,494 1.3143 3.65%
2005-11-18 0 3.425 3.425 3.450 3.275 3.450 2,777,000 9,483,300 3.4149 1.277 1.277 1.286 1.221 1.286 7,447,507 1.2734 7.03%
2005-11-17 0 3.200 3.200 3.250 3.200 3.300 328,000 1,059,450 3.2300 1.193 1.193 1.212 1.193 1.230 879,648 1.2044 1.59%
2005-11-16 0 3.150 3.100 3.175 3.150 3.150 662,000 2,085,300 3.1500 1.175 1.156 1.184 1.175 1.175 1,775,387 1.1746 1.61%
2005-11-15 0 3.100 3.100 3.150 3.100 3.125 17,000 53,075 3.1221 1.156 1.156 1.175 1.156 1.165 45,592 1.1641 -1.59%
2005-11-14 0 3.150 3.100 3.175 3.100 3.175 1,601,000 5,062,650 3.1622 1.175 1.156 1.184 1.156 1.184 4,293,647 1.1791 1.61%
2005-11-11 0 3.100 3.100 3.125 3.100 3.150 232,000 719,800 3.1026 1.156 1.156 1.165 1.156 1.175 622,190 1.1569 0.00%
2005-11-10 0 3.100 3.075 3.125 3.075 3.100 64,000 198,300 3.0984 1.156 1.147 1.165 1.147 1.156 171,639 1.1553 0.81%
2005-11-09 0 3.075 3.075 3.150 3.075 3.150 2,049,500 6,405,688 3.1255 1.147 1.147 1.175 1.147 1.175 5,496,459 1.1654 -1.60%
2005-11-08 0 3.125 3.100 3.125 3.100 3.175 360,000 1,136,850 3.1579 1.165 1.156 1.165 1.156 1.184 965,467 1.1775 -0.79%
2005-11-07 0 3.150 3.150 3.175 3.150 3.175 1,556,000 4,910,125 3.1556 1.175 1.175 1.184 1.175 1.184 4,172,964 1.1767 -0.79%
2005-11-04 0 3.175 3.150 3.175 3.150 3.175 887,000 2,816,175 3.1749 1.184 1.175 1.184 1.175 1.184 2,378,804 1.1839 0.79%
2005-11-03 0 3.150 3.125 3.175 3.100 3.150 1,488,000 4,675,550 3.1422 1.175 1.165 1.184 1.156 1.175 3,990,598 1.1716 -0.79%
2005-11-02 0 3.175 3.150 3.175 3.150 3.200 222,000 700,800 3.1568 1.184 1.175 1.184 1.175 1.193 595,371 1.1771 -1.55%
2005-11-01 0 3.225 3.225 - 3.100 3.250 762,000 2,367,600 3.1071 1.203 1.203 - 1.156 1.212 2,043,572 1.1586 -0.77%
2005-10-31 0 3.250 3.200 3.250 3.250 3.250 100,000 325,000 3.2500 1.212 1.193 1.212 1.212 1.212 268,185 1.2118 0.78%
2005-10-28 0 3.225 3.200 3.225 3.200 3.225 142,000 460,250 3.2412 1.203 1.193 1.203 1.193 1.203 380,823 1.2086 -0.77%
2005-10-27 0 3.250 3.200 3.250 3.250 3.300 197,000 640,650 3.2520 1.212 1.193 1.212 1.212 1.230 528,325 1.2126 1.56%
2005-10-26 0 3.200 3.200 3.400 3.200 3.200 2,000 6,400 3.2000 1.193 1.193 1.268 1.193 1.193 5,364 1.1932 0.00%
2005-10-25 0 3.200 3.175 3.200 3.200 3.200 128,000 409,600 3.2000 1.193 1.184 1.193 1.193 1.193 343,277 1.1932 -0.78%
2005-10-24 0 3.225 3.225 3.275 3.225 3.225 30,000 96,750 3.2250 1.203 1.203 1.221 1.203 1.203 80,456 1.2025 0.78%
2005-10-21 0 3.200 3.175 3.400 3.200 3.200 166,000 531,200 3.2000 1.193 1.184 1.268 1.193 1.193 445,188 1.1932 0.79%
2005-10-20 0 3.175 3.175 3.200 3.150 3.200 146,000 461,700 3.1623 1.184 1.184 1.193 1.175 1.193 391,551 1.1792 -2.31%
2005-10-19 0 3.250 3.150 3.250 3.150 3.250 880,000 2,772,400 3.1505 1.212 1.175 1.212 1.175 1.212 2,360,031 1.1747 3.17%
2005-10-18 0 3.150 3.150 3.175 3.150 3.175 898,870 2,837,891 3.1572 1.175 1.175 1.184 1.175 1.184 2,410,638 1.1772 -0.79%
2005-10-17 0 3.175 3.175 3.200 3.175 3.200 444,000 1,419,075 3.1961 1.184 1.184 1.193 1.184 1.193 1,190,743 1.1918 -0.78%
2005-10-14 0 3.200 3.175 3.225 3.200 3.250 3,080,000 9,858,750 3.2009 1.193 1.184 1.203 1.193 1.212 8,260,109 1.1935 -2.29%
2005-10-13 0 3.275 3.250 3.275 3.250 3.275 96,000 312,750 3.2578 1.221 1.212 1.221 1.212 1.221 257,458 1.2148 3.15%
2005-10-12 0 3.175 3.175 3.225 3.175 3.250 284,000 915,700 3.2243 1.184 1.184 1.203 1.184 1.212 761,646 1.2023 -4.51%
2005-10-10 0 3.325 3.300 3.325 3.325 3.325 268,000 891,100 3.3250 1.240 1.230 1.240 1.240 1.240 718,737 1.2398 0.00%
2005-10-07 0 3.325 3.300 3.325 3.300 3.425 672,000 2,258,850 3.3614 1.240 1.230 1.240 1.230 1.277 1,802,206 1.2534 -3.62%
2005-10-06 0 3.450 3.450 3.500 3.450 3.500 72,000 250,250 3.4757 1.286 1.286 1.305 1.286 1.305 193,093 1.2960 -0.72%
2005-10-05 0 3.475 3.475 3.500 3.475 3.475 60,000 208,500 3.4750 1.296 1.296 1.305 1.296 1.296 160,911 1.2957 -0.71%
2005-10-04 0 3.500 3.500 3.550 3.450 3.500 175,000 609,450 3.4826 1.305 1.305 1.324 1.286 1.305 469,324 1.2986 2.19%
2005-10-03 0 3.425 3.425 3.450 3.400 3.425 163,000 557,950 3.4230 1.277 1.277 1.286 1.268 1.277 437,142 1.2764 1.48%
2005-09-30 0 3.375 3.350 3.375 3.250 3.400 286,000 951,625 3.3274 1.258 1.249 1.258 1.212 1.268 767,010 1.2407 3.85%
2005-09-29 0 3.250 3.250 3.275 3.250 3.275 164,000 534,675 3.2602 1.212 1.212 1.221 1.212 1.221 439,824 1.2157 0.78%
2005-09-28 0 3.225 3.175 3.250 3.150 3.225 79,000 250,775 3.1744 1.203 1.184 1.212 1.175 1.203 211,866 1.1836 4.03%
2005-09-27 0 3.100 3.100 3.150 3.100 3.100 205,000 635,500 3.1000 1.156 1.156 1.175 1.156 1.156 549,780 1.1559 -3.13%
2005-09-26 0 3.200 3.100 3.200 3.125 3.200 35,000 110,050 3.1443 1.193 1.156 1.193 1.165 1.193 93,865 1.1724 2.40%
2005-09-23 0 3.125 3.100 3.200 3.125 3.125 11,000 34,375 3.1250 1.165 1.156 1.193 1.165 1.165 29,500 1.1652 0.00%
2005-09-22 0 3.125 3.125 3.200 3.000 3.200 1,572,000 4,949,725 3.1487 1.165 1.165 1.193 1.119 1.193 4,215,874 1.1741 4.17%
2005-09-21 0 3.000 3.000 3.025 2.925 3.025 4,448,000 13,126,825 2.9512 1.119 1.119 1.128 1.091 1.128 11,928,884 1.1004 2.56%
2005-09-20 0 2.925 2.925 2.975 2.850 2.950 67,000 192,825 2.8780 1.091 1.091 1.109 1.063 1.100 179,684 1.0731 2.63%
2005-09-16 0 2.850 2.850 2.900 2.775 2.850 15,000 42,375 2.8250 1.063 1.063 1.081 1.035 1.063 40,228 1.0534 -1.72%
2005-09-15 0 2.900 2.900 2.975 2.900 2.900 1,000 2,900 2.9000 1.081 1.081 1.109 1.081 1.081 2,682 1.0813 -1.69%
2005-09-14 0 2.950 2.800 2.950 3.025 3.025 1,464,000 4,283,000 2.9255 1.100 1.044 1.100 1.128 1.128 3,926,234 1.0909 -0.84%
2005-09-13 0 2.975 2.975 3.000 2.975 3.000 199,000 593,275 2.9813 1.109 1.109 1.119 1.109 1.119 533,689 1.1116 -1.65%
2005-09-12 0 3.025 3.000 3.025 3.000 3.025 67,000 201,925 3.0138 1.128 1.119 1.128 1.119 1.128 179,684 1.1238 0.83%
2005-09-09 0 3.000 2.975 3.000 3.000 3.000 30,000 90,000 3.0000 1.119 1.109 1.119 1.119 1.119 80,456 1.1186 0.84%
2005-09-08 0 2.975 2.975 3.000 2.975 2.975 10,000 29,750 2.9750 1.109 1.109 1.119 1.109 1.109 26,819 1.1093 0.00%
2005-09-07 0 2.975 2.950 2.975 2.975 3.025 2,845,000 8,531,250 2.9987 1.109 1.100 1.109 1.109 1.128 7,629,873 1.1181 -1.65%
2005-09-06 0 3.025 3.000 3.100 2.975 3.125 878,000 2,662,650 3.0326 1.128 1.119 1.156 1.109 1.165 2,354,667 1.1308 2.54%
2005-09-05 0 2.950 2.950 2.975 2.950 2.975 505,000 1,491,000 2.9525 1.100 1.100 1.109 1.100 1.109 1,354,336 1.1009 1.72%
2005-09-02 0 2.900 2.900 2.950 2.850 2.900 71,000 205,200 2.8901 1.081 1.081 1.100 1.063 1.081 190,412 1.0777 2.65%
2005-09-01 0 2.825 2.800 2.900 2.800 2.950 48,000 140,800 2.9333 1.053 1.044 1.081 1.044 1.100 128,729 1.0938 -2.72%
2005-08-31 0 3.000 2.975 3.000 3.000 3.000 3,000 9,000 3.0000 1.083 1.074 1.083 1.083 1.083 8,311 1.0828 0.00%
2005-08-30 0 3.000 2.975 3.000 3.000 3.050 228,000 686,400 3.0105 1.083 1.074 1.083 1.083 1.101 631,672 1.0866 -1.64%
2005-08-29 0 3.050 3.025 3.100 3.050 3.075 212,000 649,650 3.0644 1.101 1.092 1.119 1.101 1.110 587,344 1.1061 -1.61%
2005-08-26 0 3.100 3.075 3.100 2.975 3.125 602,000 1,814,175 3.0136 1.119 1.110 1.119 1.074 1.128 1,667,835 1.0877 5.98%
2005-08-25 0 2.925 2.900 3.000 2.900 2.925 1,091,000 3,185,475 2.9198 1.056 1.047 1.083 1.047 1.056 3,022,605 1.0539 0.86%
2005-08-24 0 2.900 2.900 2.950 2.900 2.925 180,000 525,100 2.9172 1.047 1.047 1.065 1.047 1.056 498,688 1.0530 0.00%
2005-08-23 0 2.900 2.900 2.925 2.875 2.975 1,533,000 4,450,375 2.9030 1.047 1.047 1.056 1.038 1.074 4,247,162 1.0478 -0.85%
2005-08-22 0 2.925 2.925 2.950 2.875 3.125 867,000 2,554,725 2.9466 1.056 1.056 1.065 1.038 1.128 2,402,015 1.0636 -6.40%
2005-08-19 0 3.125 3.125 3.150 2.950 3.175 3,364,000 10,365,050 3.0812 1.128 1.128 1.137 1.065 1.146 9,319,931 1.1121 6.84%
2005-08-18 0 2.925 2.900 2.925 2.650 2.950 2,404,000 6,886,725 2.8647 1.056 1.047 1.056 0.957 1.065 6,660,260 1.0340 11.43%
2005-08-17 0 2.625 2.625 2.650 2.525 2.650 820,000 2,142,100 2.6123 0.947 0.947 0.957 0.911 0.957 2,271,802 0.9429 5.00%
2005-08-16 0 2.500 2.500 2.525 2.500 2.550 1,345,000 3,382,875 2.5151 0.902 0.902 0.911 0.902 0.920 3,726,310 0.9078 0.00%
2005-08-15 0 2.500 2.475 2.500 2.450 2.550 1,126,000 2,795,863 2.4830 0.902 0.893 0.902 0.884 0.920 3,119,573 0.8962 4.17%
2005-08-12 0 2.400 2.375 2.425 2.350 2.425 1,538,000 3,666,700 2.3841 0.866 0.857 0.875 0.848 0.875 4,261,015 0.8605 2.13%
2005-08-11 0 2.350 2.300 2.350 2.075 2.425 5,064,000 11,262,083 2.2240 0.848 0.830 0.848 0.749 0.875 14,029,765 0.8027 6.82%
2005-08-10 0 2.200 2.200 2.225 2.150 2.325 448,000 992,025 2.2143 0.794 0.794 0.803 0.776 0.839 1,241,180 0.7993 -6.38%
2005-08-09 0 2.350 2.325 2.350 2.350 2.500 433,000 1,026,950 2.3717 0.848 0.839 0.848 0.848 0.902 1,199,622 0.8561 -6.00%
2005-08-08 0 2.500 2.500 2.525 2.500 2.650 88,000 221,750 2.5199 0.902 0.902 0.911 0.902 0.957 243,803 0.9095 -9.09%
2005-08-05 0 2.750 2.750 2.800 2.750 2.750 13,000 35,450 2.7269 0.993 0.993 1.011 0.993 0.993 36,016 0.9843 -1.79%
2005-08-04 0 2.800 2.650 2.800 2.700 2.800 293,000 787,781 2.6887 1.011 0.957 1.011 0.975 1.011 811,754 0.9705 5.66%
2005-08-03 0 2.650 2.625 2.750 2.600 2.750 1,697,000 4,592,200 2.7061 0.957 0.947 0.993 0.938 0.993 4,701,523 0.9767 -3.64%
2005-08-02 0 2.750 2.700 2.750 2.675 2.800 1,244,000 3,428,700 2.7562 0.993 0.975 0.993 0.966 1.011 3,446,490 0.9948 3.77%
2005-08-01 0 2.650 2.600 2.775 2.625 2.850 1,216,000 3,307,075 2.7196 0.957 0.938 1.002 0.947 1.029 3,368,917 0.9816 1.92%
2005-07-29 0 2.600 2.575 2.625 2.500 2.775 662,000 1,715,325 2.5911 0.938 0.929 0.947 0.902 1.002 1,834,065 0.9353 -6.31%
2005-07-28 0 2.775 2.775 2.950 - - 0 0 - 1.002 1.002 1.065 - - 0 - 0.00%
2005-07-27 0 2.775 2.775 2.800 2.725 2.825 108,000 300,000 2.7778 1.002 1.002 1.011 0.984 1.020 299,213 1.0026 -1.77%
2005-07-26 0 2.825 2.825 2.900 2.800 3.025 261,000 754,000 2.8889 1.020 1.020 1.047 1.011 1.092 723,098 1.0427 -7.38%
2005-07-25 0 3.050 3.050 3.200 3.000 3.050 11,000 33,325 3.0295 1.101 1.101 1.155 1.083 1.101 30,475 1.0935 -4.69%
2005-07-22 0 3.200 3.100 3.200 3.125 3.250 112,000 356,325 3.1815 1.155 1.119 1.155 1.128 1.173 310,295 1.1483 3.23%
2005-07-21 0 3.100 3.025 3.125 3.000 3.250 350,000 1,088,500 3.1100 1.119 1.092 1.128 1.083 1.173 969,672 1.1225 -7.46%
2005-07-20 0 3.350 3.150 3.350 3.350 3.350 1,000 3,350 3.3500 1.209 1.137 1.209 1.209 1.209 2,770 1.2092 0.00%
2005-07-19 0 3.350 3.350 3.400 3.350 3.350 3,000 10,050 3.3500 1.209 1.209 1.227 1.209 1.209 8,311 1.2092 0.00%
2005-07-18 0 3.350 3.300 3.400 3.350 3.350 8,000 26,800 3.3500 1.209 1.191 1.227 1.209 1.209 22,164 1.2092 -0.74%
2005-07-15 0 3.375 3.275 3.400 - - 0 0 - 1.218 1.182 1.227 - - 0 - 0.00%
2005-07-14 0 3.375 3.350 3.400 3.375 3.450 326,000 1,110,800 3.4074 1.218 1.209 1.227 1.218 1.245 903,180 1.2299 -1.46%
2005-07-13 0 3.425 3.400 3.425 3.400 3.425 146,000 498,550 3.4147 1.236 1.227 1.236 1.227 1.236 404,492 1.2325 0.00%
2005-07-12 0 3.425 3.425 3.450 3.425 3.450 90,000 308,750 3.4306 1.236 1.236 1.245 1.236 1.245 249,344 1.2382 0.74%
2005-07-11 0 3.400 3.425 3.450 3.300 3.400 279,000 939,900 3.3688 1.227 1.236 1.245 1.191 1.227 772,967 1.2160 3.03%
2005-07-08 0 3.300 3.300 3.325 3.275 3.300 399,000 1,313,075 3.2909 1.191 1.191 1.200 1.182 1.191 1,105,426 1.1878 0.00%
2005-07-07 0 3.300 3.300 3.350 3.200 3.300 841,000 2,725,700 3.2410 1.191 1.191 1.209 1.155 1.191 2,329,983 1.1698 3.12%
2005-07-06 0 3.200 3.100 3.200 3.100 3.250 640,000 2,038,350 3.1849 1.155 1.119 1.155 1.119 1.173 1,773,114 1.1496 -3.03%
2005-07-05 0 3.300 3.300 3.325 3.225 3.325 532,000 1,745,650 3.2813 1.191 1.191 1.200 1.164 1.200 1,473,901 1.1844 0.00%
2005-07-04 0 3.300 3.150 3.300 3.100 3.300 438,000 1,433,375 3.2725 1.191 1.137 1.191 1.119 1.191 1,213,475 1.1812 1.54%
2005-06-30 0 3.250 3.225 3.300 3.250 3.300 530,000 1,738,750 3.2807 1.173 1.164 1.191 1.173 1.191 1,468,360 1.1841 -1.52%
2005-06-29 0 3.300 3.300 3.325 3.250 3.325 1,148,000 3,771,520 3.2853 1.191 1.191 1.200 1.173 1.200 3,180,523 1.1858 0.76%
2005-06-28 0 3.275 3.275 3.325 3.250 3.450 1,779,000 5,939,700 3.3388 1.182 1.182 1.200 1.173 1.245 4,928,703 1.2051 -5.76%
2005-06-27 0 3.475 3.450 3.500 3.450 3.575 420,000 1,479,650 3.5230 1.254 1.245 1.263 1.245 1.290 1,163,606 1.2716 -3.47%
2005-06-24 0 3.600 3.600 3.725 3.575 3.600 579,000 2,081,900 3.5957 1.299 1.299 1.345 1.290 1.299 1,604,114 1.2979 -0.69%
2005-06-23 0 3.625 3.600 3.700 3.600 3.700 342,000 1,235,900 3.6137 1.308 1.299 1.336 1.299 1.336 947,508 1.3044 0.69%
2005-06-22 0 3.600 3.600 3.650 3.600 3.625 170,000 613,000 3.6059 1.299 1.299 1.317 1.299 1.308 470,983 1.3015 -2.70%
2005-06-21 0 3.700 3.625 3.700 3.750 3.750 20,000 75,000 3.7500 1.336 1.308 1.336 1.354 1.354 55,410 1.3536 2.07%
2005-06-20 0 3.625 3.625 3.650 3.600 3.625 64,100 232,300 3.6240 1.308 1.308 1.317 1.299 1.308 177,588 1.3081 0.00%
2005-06-17 0 3.625 3.600 3.650 3.600 3.750 490,000 1,770,900 3.6141 1.308 1.299 1.317 1.299 1.354 1,357,540 1.3045 -2.03%
2005-06-16 0 3.700 3.550 3.750 3.550 3.750 415,000 1,475,175 3.5546 1.336 1.281 1.354 1.281 1.354 1,149,754 1.2830 3.50%
2005-06-15 0 3.575 3.575 3.600 3.575 3.575 3,000 10,725 3.5750 1.290 1.290 1.299 1.290 1.290 8,311 1.2904 0.70%
2005-06-14 0 3.550 3.550 3.575 3.550 3.550 6,000 21,300 3.5500 1.281 1.281 1.290 1.281 1.281 16,623 1.2814 0.00%
2005-06-13 0 3.550 3.550 3.600 3.550 3.600 26,000 93,300 3.5885 1.281 1.281 1.299 1.281 1.299 72,033 1.2952 -3.40%
2005-06-10 0 3.675 3.675 3.700 3.575 3.675 157,000 561,900 3.5790 1.326 1.326 1.336 1.290 1.326 434,967 1.2918 2.08%
2005-06-09 0 3.600 3.600 3.675 3.600 3.600 49,000 176,400 3.6000 1.299 1.299 1.326 1.299 1.299 135,754 1.2994 0.70%
2005-06-08 0 3.575 3.575 3.600 3.550 3.575 254,000 906,800 3.5701 1.290 1.290 1.299 1.281 1.290 703,705 1.2886 0.70%
2005-06-07 0 3.550 3.550 3.600 3.550 3.575 618,000 2,194,150 3.5504 1.281 1.281 1.299 1.281 1.290 1,712,163 1.2815 0.00%
2005-06-06 0 3.550 3.550 3.575 3.550 3.550 150,000 532,500 3.5500 1.281 1.281 1.290 1.281 1.281 415,574 1.2814 0.00%
2005-06-03 0 3.550 3.550 3.675 3.550 3.550 7,000 24,850 3.5500 1.281 1.281 1.326 1.281 1.281 19,393 1.2814 0.71%
2005-06-02 0 3.525 3.500 3.550 3.525 3.550 101,000 357,025 3.5349 1.272 1.263 1.281 1.272 1.281 279,820 1.2759 -0.70%
2005-06-01 0 3.550 3.525 3.550 3.525 3.550 140,000 496,500 3.5464 1.281 1.272 1.281 1.272 1.281 387,869 1.2801 -4.05%
2005-05-31 0 3.700 3.550 3.700 - - 0 0 - 1.336 1.281 1.336 - - 0 - -0.67%
2005-05-30 0 3.725 3.700 3.725 3.600 3.725 407,000 1,493,043 3.6684 1.345 1.336 1.345 1.299 1.345 1,127,590 1.3241 4.93%
2005-05-27 0 3.550 3.525 3.625 3.400 3.700 2,189,000 7,763,150 3.5464 1.281 1.272 1.308 1.227 1.336 6,064,604 1.2801 5.97%
2005-05-26 0 3.350 3.350 3.375 3.300 3.625 2,578,000 8,861,250 3.4373 1.209 1.209 1.218 1.191 1.308 7,142,325 1.2407 -8.84%
2005-05-25 0 3.675 3.625 3.675 3.500 3.825 2,430,000 9,140,702 3.7616 1.326 1.308 1.326 1.263 1.381 6,732,292 1.3577 -4.55%
2005-05-24 0 3.850 3.800 3.875 3.800 3.925 435,000 1,688,250 3.8810 1.390 1.372 1.399 1.372 1.417 1,205,163 1.4008 -1.91%
2005-05-23 0 3.925 3.925 4.000 3.900 3.950 300,000 1,172,750 3.9092 1.417 1.417 1.444 1.408 1.426 831,147 1.4110 -3.09%
2005-05-20 0 4.050 3.975 4.050 4.050 4.050 1,000 4,050 4.0500 1.462 1.435 1.462 1.462 1.462 2,770 1.4618 0.00%
2005-05-19 0 4.050 3.975 4.050 3.975 4.050 32,000 127,275 3.9773 1.462 1.435 1.462 1.435 1.462 88,656 1.4356 1.89%
2005-05-18 0 3.975 3.975 4.000 3.975 3.975 40,000 159,000 3.9750 1.435 1.435 1.444 1.435 1.435 110,820 1.4348 -0.63%
2005-05-17 0 4.000 4.000 4.025 4.000 4.075 2,547,000 10,198,800 4.0042 1.444 1.444 1.453 1.444 1.471 7,056,440 1.4453 -2.44%
2005-05-13 0 4.100 4.050 4.100 4.000 4.100 1,481,000 5,950,100 4.0176 1.480 1.462 1.480 1.444 1.480 4,103,097 1.4501 3.14%
2005-05-12 0 3.975 3.975 4.000 3.950 3.950 1,000 3,950 3.9500 1.435 1.435 1.444 1.426 1.426 2,770 1.4257 0.63%
2005-05-11 0 3.950 3.950 3.975 3.950 3.950 80,000 316,000 3.9500 1.426 1.426 1.435 1.426 1.426 221,639 1.4257 -0.63%
2005-05-10 0 3.975 3.975 4.000 3.975 3.975 710,000 2,822,250 3.9750 1.435 1.435 1.444 1.435 1.435 1,967,048 1.4348 0.00%
2005-05-09 0 3.975 3.975 4.000 3.975 3.975 1,752,000 6,949,713 3.9667 1.435 1.435 1.444 1.435 1.435 4,853,900 1.4318 0.63%
2005-05-06 0 3.950 3.925 3.950 3.950 3.975 1,070,000 4,237,750 3.9605 1.426 1.417 1.426 1.426 1.435 2,964,425 1.4295 0.00%
2005-05-05 0 3.950 3.950 3.975 3.925 3.950 1,731,000 6,826,200 3.9435 1.426 1.426 1.435 1.417 1.426 4,795,719 1.4234 0.64%
2005-05-04 0 3.925 3.925 3.975 3.900 4.000 1,225,200 4,862,200 3.9685 1.417 1.417 1.435 1.408 1.444 3,394,405 1.4324 -1.26%
2005-05-03 0 3.975 3.975 4.000 3.975 4.000 593,000 2,361,250 3.9819 1.435 1.435 1.444 1.435 1.444 1,642,901 1.4372 -0.63%
2005-04-29 0 4.000 3.975 4.025 3.975 4.000 539,000 2,153,850 3.9960 1.444 1.435 1.453 1.435 1.444 1,493,295 1.4423 0.63%
2005-04-28 0 3.975 3.975 4.000 3.950 4.000 678,000 2,686,550 3.9625 1.435 1.435 1.444 1.426 1.444 1,878,393 1.4302 0.63%
2005-04-27 0 3.950 3.950 3.975 3.950 3.950 1,000 3,950 3.9500 1.426 1.426 1.435 1.426 1.426 2,770 1.4257 0.00%
2005-04-26 0 3.950 3.950 3.975 3.900 3.950 64,000 250,600 3.9156 1.426 1.426 1.435 1.408 1.426 177,311 1.4133 0.64%
2005-04-25 0 3.925 3.900 3.925 3.900 3.925 157,000 614,475 3.9139 1.417 1.408 1.417 1.408 1.417 434,967 1.4127 -1.88%
2005-04-22 0 4.000 3.975 4.000 3.925 4.000 543,000 2,161,675 3.9810 1.444 1.435 1.444 1.417 1.444 1,504,376 1.4369 1.27%
2005-04-21 0 3.950 3.925 3.975 3.900 3.950 147,000 577,100 3.9259 1.426 1.417 1.435 1.408 1.426 407,262 1.4170 0.00%
2005-04-20 0 3.950 3.925 3.950 3.950 3.950 126,000 497,700 3.9500 1.426 1.417 1.426 1.426 1.426 349,082 1.4257 -0.63%
2005-04-19 0 3.975 3.950 4.000 3.925 4.000 923,000 3,670,025 3.9762 1.435 1.426 1.444 1.417 1.444 2,557,163 1.4352 1.27%
2005-04-18 0 3.925 3.925 3.950 3.900 3.950 191,000 750,900 3.9314 1.417 1.417 1.426 1.408 1.426 529,164 1.4190 -0.63%
2005-04-15 0 3.950 3.950 3.975 3.950 3.950 144,000 568,800 3.9500 1.426 1.426 1.435 1.426 1.426 398,951 1.4257 -0.63%
2005-04-14 0 3.975 3.950 4.000 3.950 4.000 1,735,000 6,888,500 3.9703 1.435 1.426 1.444 1.426 1.444 4,806,801 1.4331 0.00%
2005-04-13 0 3.975 3.975 4.000 3.950 3.975 974,000 3,866,661 3.9699 1.435 1.435 1.444 1.426 1.435 2,698,458 1.4329 1.27%
2005-04-12 0 3.925 3.900 3.950 3.925 3.950 513,000 2,015,350 3.9286 1.417 1.408 1.426 1.417 1.426 1,421,262 1.4180 0.00%
2005-04-11 0 3.925 3.925 3.950 3.900 3.950 70,000 275,500 3.9357 1.417 1.417 1.426 1.408 1.426 193,934 1.4206 0.64%
2005-04-08 0 3.900 3.900 3.950 3.900 3.950 3,871,000 15,122,675 3.9067 1.408 1.408 1.426 1.408 1.426 10,724,570 1.4101 -1.27%
2005-04-07 0 3.950 3.950 4.000 3.900 3.975 1,260,000 4,923,250 3.9073 1.426 1.426 1.444 1.408 1.435 3,490,818 1.4103 -1.25%
2005-04-06 0 4.000 3.950 4.000 4.000 4.000 10,000 40,000 4.0000 1.444 1.426 1.444 1.444 1.444 27,705 1.4438 0.00%
2005-04-04 0 4.000 4.000 4.200 4.000 4.000 41,000 172,000 4.1951 1.444 1.444 1.516 1.444 1.444 113,590 1.5142 -4.76%
2005-04-01 0 4.200 4.100 4.200 4.200 4.200 3,782,000 15,884,400 4.2000 1.516 1.480 1.516 1.516 1.516 10,477,996 1.5160 0.00%
2005-03-31 0 4.200 4.200 4.250 4.175 4.200 2,362,000 9,918,125 4.1990 1.516 1.516 1.534 1.507 1.516 6,543,899 1.5156 0.00%
2005-03-30 0 4.200 4.200 4.225 4.175 4.225 6,711,000 28,216,725 4.2045 1.516 1.516 1.525 1.507 1.525 18,592,763 1.5176 0.00%
2005-03-29 0 4.200 4.200 4.225 3.975 4.225 482,000 2,015,000 4.1805 1.516 1.516 1.525 1.435 1.525 1,335,377 1.5089 3.70%
2005-03-24 0 4.050 4.000 4.100 3.950 4.050 737,000 2,980,950 4.0447 1.462 1.444 1.480 1.426 1.462 2,041,852 1.4599 1.25%
2005-03-23 0 4.000 3.975 4.000 4.000 4.000 200,000 800,000 4.0000 1.444 1.435 1.444 1.444 1.444 554,098 1.4438 -1.23%
2005-03-22 0 4.050 4.000 4.075 3.925 4.050 144,000 580,525 4.0314 1.462 1.444 1.471 1.417 1.462 398,951 1.4551 0.00%
2005-03-21 0 4.050 4.050 4.075 4.000 4.050 676,010 2,737,641 4.0497 1.462 1.462 1.471 1.444 1.462 1,872,879 1.4617 0.62%
2005-03-18 0 4.025 4.025 4.050 4.025 4.050 418,000 1,683,350 4.0272 1.453 1.453 1.462 1.453 1.462 1,158,065 1.4536 -1.23%
2005-03-17 0 4.075 4.050 4.075 4.000 4.075 980,000 3,970,500 4.0515 1.471 1.462 1.471 1.444 1.471 2,715,081 1.4624 0.62%
2005-03-16 0 4.050 4.025 4.050 4.000 4.050 1,541,000 6,235,275 4.0463 1.462 1.453 1.462 1.444 1.462 4,269,326 1.4605 0.00%
2005-03-15 0 4.050 4.050 4.075 3.975 4.075 3,255,000 13,157,300 4.0422 1.462 1.462 1.471 1.435 1.471 9,017,947 1.4590 3.18%
2005-03-14 0 3.925 3.925 3.950 3.875 3.950 1,724,000 6,751,125 3.9160 1.417 1.417 1.426 1.399 1.426 4,776,326 1.4135 0.00%
2005-03-11 0 3.925 3.925 3.950 3.925 3.975 65,000 256,000 3.9385 1.417 1.417 1.426 1.417 1.435 180,082 1.4216 -1.88%
2005-03-10 0 4.000 3.975 4.000 3.950 4.000 130,000 514,600 3.9585 1.444 1.435 1.444 1.426 1.444 360,164 1.4288 1.91%
2005-03-09 0 3.925 3.925 3.975 3.900 4.025 425,000 1,683,225 3.9605 1.417 1.417 1.435 1.408 1.453 1,177,459 1.4295 -1.88%
2005-03-08 0 4.000 4.000 4.025 4.000 4.000 192,000 768,000 4.0000 1.444 1.444 1.453 1.444 1.444 531,934 1.4438 0.00%
2005-03-07 0 4.000 4.000 4.150 4.000 4.000 8,000 32,000 4.0000 1.444 1.444 1.498 1.444 1.444 22,164 1.4438 -2.44%
2005-03-04 0 4.100 4.100 4.175 4.100 4.100 16,000 65,600 4.1000 1.480 1.480 1.507 1.480 1.480 44,328 1.4799 -1.20%
2005-03-03 0 4.150 4.075 4.150 - - 19,000 78,850 4.1500 1.498 1.471 1.498 - - 52,639 1.4979 -0.60%
2005-03-02 0 4.175 4.100 4.175 4.150 4.175 52,000 216,100 4.1558 1.507 1.480 1.507 1.498 1.507 144,066 1.5000 0.00%
2005-03-01 0 4.175 4.175 4.200 4.125 4.200 242,000 1,005,450 4.1548 1.507 1.507 1.516 1.489 1.516 670,459 1.4996 1.21%
2005-02-28 0 4.125 4.100 4.125 4.050 4.125 262,000 1,074,250 4.1002 1.489 1.480 1.489 1.462 1.489 725,869 1.4800 1.85%
2005-02-25 0 4.050 4.050 4.100 4.050 4.100 154,000 631,300 4.0994 1.462 1.462 1.480 1.462 1.480 426,656 1.4796 -1.22%
2005-02-24 0 4.100 4.050 4.100 4.100 4.125 234,000 961,900 4.1107 1.480 1.462 1.480 1.480 1.489 648,295 1.4837 1.86%
2005-02-23 0 4.025 4.025 4.100 4.025 4.100 3,577,000 14,491,600 4.0513 1.453 1.453 1.480 1.453 1.480 9,910,045 1.4623 -1.83%
2005-02-22 0 4.100 4.100 4.125 4.050 4.100 305,000 1,237,950 4.0589 1.480 1.480 1.489 1.462 1.480 845,000 1.4650 0.61%
2005-02-21 0 4.075 4.050 4.075 4.000 4.100 506,000 2,044,225 4.0400 1.471 1.462 1.471 1.444 1.480 1,401,868 1.4582 1.87%
2005-02-18 0 4.000 4.000 4.050 3.975 4.100 458,000 1,846,425 4.0315 1.444 1.444 1.462 1.435 1.480 1,268,885 1.4552 -3.03%
2005-02-17 0 4.125 4.075 4.125 4.125 4.225 313,000 1,312,200 4.1923 1.489 1.471 1.489 1.489 1.525 867,164 1.5132 -4.07%
2005-02-16 0 4.300 4.225 4.300 4.250 4.350 41,000 175,350 4.2768 1.552 1.525 1.552 1.534 1.570 113,590 1.5437 2.38%
2005-02-15 0 4.200 4.375 4.400 4.200 4.400 18,893 80,522 4.2620 1.516 1.579 1.588 1.516 1.588 52,343 1.5384 -1.75%
2005-02-14 0 4.275 4.175 4.300 - - 0 0 - 1.543 1.507 1.552 - - 0 - 0.00%
2005-02-08 0 4.275 4.350 4.425 4.275 4.275 10,000 42,750 4.2750 1.543 1.570 1.597 1.543 1.543 27,705 1.5430 -1.72%
2005-02-07 0 4.350 4.300 4.350 4.350 4.350 57,000 247,950 4.3500 1.570 1.552 1.570 1.570 1.570 157,918 1.5701 0.00%
2005-02-04 0 4.350 4.350 4.400 4.350 4.400 177,000 771,700 4.3599 1.570 1.570 1.588 1.570 1.588 490,377 1.5737 0.00%
2005-02-03 0 4.350 4.350 4.400 4.350 4.400 367,000 1,606,975 4.3787 1.570 1.570 1.588 1.570 1.588 1,016,770 1.5805 -2.25%
2005-02-02 0 4.450 4.425 4.500 4.400 4.450 232,000 1,027,100 4.4272 1.606 1.597 1.624 1.588 1.606 642,754 1.5980 0.00%
2005-02-01 0 4.450 4.425 4.450 4.300 4.450 361,000 1,572,225 4.3552 1.606 1.597 1.606 1.552 1.606 1,000,147 1.5720 2.30%
2005-01-31 0 4.350 4.350 4.375 4.350 4.450 420,000 1,849,625 4.4039 1.570 1.570 1.579 1.570 1.606 1,163,606 1.5896 -1.14%
2005-01-28 0 4.400 4.375 4.450 4.125 4.400 1,074,000 4,561,475 4.2472 1.588 1.579 1.606 1.489 1.588 2,975,507 1.5330 6.67%
2005-01-27 0 4.125 4.100 4.150 4.025 4.125 281,800 1,150,100 4.0813 1.489 1.480 1.498 1.453 1.489 780,724 1.4731 2.48%
2005-01-26 0 4.025 4.025 4.100 3.975 4.025 284,000 1,134,450 3.9945 1.453 1.453 1.480 1.435 1.453 786,819 1.4418 1.26%
2005-01-25 0 3.975 3.975 4.000 3.950 3.975 125,000 494,000 3.9520 1.435 1.435 1.444 1.426 1.435 346,311 1.4265 0.63%
2005-01-24 0 3.950 3.900 3.975 3.900 3.950 2,751,000 10,731,300 3.9009 1.426 1.408 1.435 1.408 1.426 7,621,620 1.4080 0.64%
2005-01-21 0 3.925 3.925 4.000 3.850 4.000 1,862,000 7,250,100 3.8937 1.417 1.417 1.444 1.390 1.444 5,158,654 1.4054 -3.68%
2005-01-20 0 4.075 4.075 4.150 4.050 4.125 109,000 446,475 4.0961 1.471 1.471 1.498 1.462 1.489 301,983 1.4785 -1.21%
2005-01-19 0 4.125 4.125 4.175 4.100 4.150 163,000 671,850 4.1218 1.489 1.489 1.507 1.480 1.498 451,590 1.4877 0.00%
2005-01-18 0 4.125 4.000 4.150 3.925 4.175 578,000 2,376,800 4.1121 1.489 1.444 1.498 1.417 1.507 1,601,344 1.4843 5.77%
2005-01-17 0 3.900 3.900 4.000 3.900 4.000 3,357,000 13,099,000 3.9020 1.408 1.408 1.444 1.408 1.444 9,300,537 1.4084 0.00%
2005-01-14 0 3.900 3.875 3.900 3.875 3.925 691,000 2,695,700 3.9012 1.408 1.399 1.408 1.399 1.417 1,914,409 1.4081 -2.50%
2005-01-13 0 4.000 4.000 4.050 3.975 4.050 2,475,000 9,903,925 4.0016 1.444 1.444 1.462 1.435 1.462 6,856,965 1.4444 0.00%
2005-01-12 0 4.000 3.950 4.000 3.875 4.000 552,000 2,175,775 3.9416 1.444 1.426 1.444 1.399 1.444 1,529,311 1.4227 3.23%
2005-01-11 0 3.875 3.875 4.000 3.875 3.975 1,409,000 5,556,025 3.9432 1.399 1.399 1.444 1.399 1.435 3,903,621 1.4233 -2.52%
2005-01-10 0 3.975 3.950 4.000 3.950 4.075 1,078,107 4,263,608 3.9547 1.435 1.426 1.444 1.426 1.471 2,986,885 1.4274 -1.24%
2005-01-07 0 4.025 3.950 4.025 3.900 4.050 2,006,000 7,874,450 3.9254 1.453 1.426 1.453 1.408 1.462 5,557,604 1.4169 1.90%
2005-01-06 0 3.950 3.925 3.975 3.850 3.975 195,000 769,375 3.9455 1.426 1.417 1.435 1.390 1.435 540,246 1.4241 2.60%
2005-01-05 0 3.850 3.850 3.950 3.800 4.000 1,791,000 6,996,313 3.9064 1.390 1.390 1.426 1.372 1.444 4,961,949 1.4100 -3.75%
2005-01-04 0 4.000 3.975 4.025 3.975 4.175 2,689,000 10,899,750 4.0535 1.444 1.435 1.453 1.435 1.507 7,449,850 1.4631 -3.61%
2005-01-03 0 4.150 4.150 4.200 4.150 4.350 826,000 3,574,075 4.3270 1.498 1.498 1.516 1.498 1.570 2,288,425 1.5618 -4.05%
2004-12-31 0 4.325 4.325 4.400 4.325 4.325 225,000 974,250 4.3300 1.561 1.561 1.588 1.561 1.561 623,360 1.5629 0.00%
2004-12-30 0 4.325 4.325 4.350 4.300 4.400 413,000 1,801,425 4.3618 1.561 1.561 1.570 1.552 1.588 1,144,213 1.5744 0.58%
2004-12-29 0 4.300 4.300 4.325 4.275 4.375 424,000 1,830,500 4.3172 1.552 1.552 1.561 1.543 1.579 1,174,688 1.5583 -1.71%
2004-12-28 0 4.375 4.375 4.400 4.375 4.375 171,000 748,125 4.3750 1.579 1.579 1.588 1.579 1.579 473,754 1.5791 0.00%
2004-12-24 0 4.375 4.300 4.400 4.375 4.375 10,000 43,750 4.3750 1.579 1.552 1.588 1.579 1.579 27,705 1.5791 0.00%
2004-12-23 0 4.375 4.375 4.400 4.375 4.400 165,000 722,625 4.3795 1.579 1.579 1.588 1.579 1.588 457,131 1.5808 -0.57%
2004-12-22 0 4.400 4.375 4.425 4.325 4.400 1,553,000 6,780,000 4.3657 1.588 1.579 1.597 1.561 1.588 4,302,572 1.5758 0.00%
2004-12-21 0 4.400 4.400 4.450 4.400 4.500 356,000 1,583,045 4.4468 1.588 1.588 1.606 1.588 1.624 986,295 1.6050 -2.76%
2004-12-20 0 4.525 4.475 4.525 4.400 4.525 903,000 4,041,525 4.4757 1.633 1.615 1.633 1.588 1.633 2,501,753 1.6155 1.12%
2004-12-17 0 4.475 4.450 4.475 4.450 4.475 372,000 1,658,200 4.4575 1.615 1.606 1.615 1.606 1.615 1,030,623 1.6089 -0.56%
2004-12-16 0 4.500 4.500 4.525 4.450 4.525 2,552,000 11,428,586 4.4783 1.624 1.624 1.633 1.606 1.633 7,070,292 1.6164 -0.55%
2004-12-15 0 4.525 4.525 4.550 4.300 4.525 4,571,000 20,423,350 4.4680 1.633 1.633 1.642 1.552 1.633 12,663,913 1.6127 6.47%
2004-12-14 0 4.250 4.200 4.250 4.200 4.650 8,682,625 38,419,338 4.4249 1.534 1.516 1.534 1.516 1.678 24,055,132 1.5971 -8.60%
2004-12-13 0 4.650 4.650 4.675 4.600 4.650 1,634,000 7,565,419 4.6300 1.678 1.678 1.687 1.660 1.678 4,526,982 1.6712 0.00%
2004-12-10 0 4.650 4.650 4.675 4.625 4.725 4,375,000 20,412,050 4.6656 1.678 1.678 1.687 1.669 1.705 12,120,897 1.6840 0.00%
2004-12-09 0 4.650 4.650 4.700 4.625 4.700 2,604,000 12,179,734 4.6773 1.678 1.678 1.696 1.669 1.696 7,214,358 1.6883 -0.53%
2004-12-08 0 4.675 4.650 4.675 4.650 4.800 2,129,000 10,055,900 4.7233 1.687 1.678 1.687 1.678 1.733 5,898,375 1.7049 -2.09%
2004-12-07 0 4.775 4.750 4.775 4.750 4.900 11,022,000 53,105,125 4.8181 1.724 1.714 1.724 1.714 1.769 30,536,349 1.7391 -1.04%
2004-12-06 0 4.825 4.800 4.825 4.600 4.825 11,570,000 54,793,000 4.7358 1.742 1.733 1.742 1.660 1.742 32,054,578 1.7094 2.66%
2004-12-03 0 4.700 4.700 4.725 4.650 4.850 31,115,000 147,942,150 4.7547 1.696 1.696 1.705 1.678 1.751 86,203,819 1.7162 -2.59%
2004-12-02 0 4.825 4.825 4.850 4.500 4.875 127,377,200 591,864,320 4.6465 1.742 1.742 1.751 1.624 1.760 352,897,352 1.6772

Webb-site Database - Powered By Linux Group

Back to top