CIMC Enric Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08289  2005-10-18  2006-07-19  2006-07-20
HK Main 03899  2006-07-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 7.960 7.950 7.960 7.870 8.310 7,203,452 57,478,528 7.9793 7.960 7.950 7.960 7.870 8.310 7,203,452 7.9793 -3.86%
2026-06-17 0 8.280 8.270 8.280 8.150 8.390 4,058,816 33,440,449 8.2390 8.280 8.270 8.280 8.150 8.390 4,058,816 8.2390 -1.19%
2026-06-16 0 8.380 8.380 8.390 8.320 8.670 4,108,297 34,568,650 8.4144 8.380 8.380 8.390 8.320 8.670 4,108,297 8.4144 -3.46%
2026-06-15 0 8.680 8.640 8.680 8.450 8.790 3,146,000 27,214,628 8.6505 8.680 8.640 8.680 8.450 8.790 3,146,000 8.6505 3.95%
2026-06-12 0 8.350 8.340 8.350 8.150 8.500 2,677,631 22,396,653 8.3644 8.350 8.340 8.350 8.150 8.500 2,677,631 8.3644 0.48%
2026-06-11 0 8.310 8.300 8.310 8.100 8.340 4,812,106 39,365,486 8.1805 8.310 8.300 8.310 8.100 8.340 4,812,106 8.1805 0.73%
2026-06-10 0 8.250 8.240 8.250 8.110 8.360 2,451,440 20,116,588 8.2060 8.250 8.240 8.250 8.110 8.360 2,451,440 8.2060 -1.55%
2026-06-09 0 8.380 8.330 8.390 8.220 8.600 3,955,691 32,837,611 8.3014 8.380 8.330 8.390 8.220 8.600 3,955,691 8.3014 -0.36%
2026-06-08 0 8.410 8.390 8.410 8.240 8.520 2,953,291 24,783,136 8.3917 8.410 8.390 8.410 8.240 8.520 2,953,291 8.3917 -1.98%
2026-06-05 0 8.580 8.570 8.580 8.460 8.730 2,737,226 23,493,039 8.5828 8.580 8.570 8.580 8.460 8.730 2,737,226 8.5828 -2.83%
2026-06-04 0 8.830 8.820 8.830 8.690 8.890 1,541,661 13,542,616 8.7844 8.830 8.820 8.830 8.690 8.890 1,541,661 8.7844 -0.79%
2026-06-03 0 8.900 8.890 8.900 8.760 9.140 2,706,838 24,022,485 8.8747 8.900 8.890 8.900 8.760 9.140 2,706,838 8.8747 -1.87%
2026-06-02 0 9.070 9.060 9.070 8.800 9.300 3,368,504 30,218,792 8.9710 9.070 9.060 9.070 8.800 9.300 3,368,504 8.9710 -0.66%
2026-06-01 0 9.130 9.130 9.190 8.270 9.220 6,411,397 57,616,723 8.9866 9.130 9.130 9.190 8.270 9.220 6,411,397 8.9866 5.18%
2026-05-29 0 8.680 8.670 8.680 8.590 8.850 8,578,386 74,725,629 8.7109 8.680 8.670 8.680 8.590 8.850 8,578,386 8.7109 -1.92%
2026-05-28 0 8.850 8.810 8.860 8.780 9.170 4,129,808 36,572,285 8.8557 8.850 8.810 8.860 8.780 9.170 4,129,808 8.8557 -1.45%
2026-05-27 0 9.290 9.290 9.300 9.220 9.750 4,384,019 40,770,935 9.2999 8.980 8.980 8.990 8.912 9.425 4,535,360 8.9896 -0.75%
2026-05-26 0 9.360 9.350 9.370 9.250 9.600 6,644,223 62,334,126 9.3817 9.048 9.038 9.057 8.941 9.280 6,873,589 9.0686 -2.50%
2026-05-22 0 9.600 9.600 9.610 9.480 9.660 3,861,834 36,944,165 9.5665 9.280 9.280 9.289 9.164 9.338 3,995,149 9.2473 -0.10%
2026-05-21 0 9.610 9.600 9.610 9.480 9.750 3,083,064 29,634,161 9.6119 9.289 9.280 9.289 9.164 9.425 3,189,495 9.2912 -0.62%
2026-05-20 0 9.670 9.620 9.670 9.600 10.15 1,632,000 15,755,460 9.6541 9.347 9.299 9.347 9.280 9.811 1,688,339 9.3319 -1.33%
2026-05-19 0 9.800 9.790 9.800 9.460 9.850 5,592,996 54,070,784 9.6676 9.473 9.463 9.473 9.144 9.521 5,786,073 9.3450 -0.20%
2026-05-18 0 9.820 9.820 9.830 9.510 9.990 5,625,083 54,393,417 9.6698 9.492 9.492 9.502 9.193 9.657 5,819,267 9.3471 -1.41%
2026-05-15 0 9.960 9.950 9.960 9.810 10.19 4,651,670 46,134,996 9.9179 9.628 9.618 9.628 9.483 9.850 4,812,251 9.5870 -1.87%
2026-05-14 0 10.15 10.09 10.15 10.05 10.46 3,735,293 37,883,837 10.142 9.811 9.753 9.811 9.715 10.11 3,864,240 9.8037 -2.03%
2026-05-13 0 10.36 10.36 10.37 10.28 10.55 3,828,403 39,814,864 10.400 10.01 10.01 10.02 9.937 10.20 3,960,564 10.053 -1.15%
2026-05-12 0 10.48 10.41 10.48 10.34 10.69 3,494,904 36,636,353 10.483 10.13 10.06 10.13 9.995 10.33 3,615,552 10.133 -0.85%
2026-05-11 0 10.57 10.56 10.57 10.55 10.88 5,208,313 55,749,634 10.704 10.22 10.21 10.22 10.20 10.52 5,388,110 10.347 -1.95%
2026-05-08 0 10.78 10.78 10.80 10.24 10.90 5,068,585 53,300,883 10.516 10.42 10.42 10.44 9.898 10.54 5,243,558 10.165 1.03%
2026-05-07 0 10.67 10.67 10.68 10.55 10.93 6,016,618 64,199,276 10.670 10.31 10.31 10.32 10.20 10.57 6,224,319 10.314 -0.47%
2026-05-06 0 10.72 10.70 10.72 10.42 10.78 5,236,288 55,786,890 10.654 10.36 10.34 10.36 10.07 10.42 5,417,051 10.298 3.08%
2026-05-05 0 10.40 10.39 10.40 10.26 10.75 2,492,268 25,857,572 10.375 10.05 10.04 10.05 9.918 10.39 2,578,304 10.029 -3.26%
2026-05-04 0 10.75 10.73 10.75 10.54 10.79 2,363,994 25,289,195 10.698 10.39 10.37 10.39 10.19 10.43 2,445,602 10.341 2.48%
2026-04-30 0 10.49 10.47 10.49 10.39 10.96 4,434,000 46,761,110 10.546 10.14 10.12 10.14 10.04 10.59 4,587,067 10.194 -3.76%
2026-04-29 0 10.90 10.87 10.90 10.47 10.91 6,646,933 71,344,175 10.733 10.54 10.51 10.54 10.12 10.55 6,876,393 10.375 2.06%
2026-04-28 0 10.68 10.65 10.68 9.770 10.72 9,035,528 93,103,576 10.304 10.32 10.29 10.32 9.444 10.36 9,347,445 9.9603 6.80%
2026-04-27 0 10.00 9.990 10.00 9.880 10.38 3,800,360 37,806,545 9.9481 9.666 9.657 9.666 9.550 10.03 3,931,553 9.6162 -0.40%
2026-04-24 0 10.04 10.04 10.05 9.920 10.29 7,897,141 79,068,572 10.012 9.705 9.705 9.715 9.589 9.947 8,169,759 9.6782 -2.24%
2026-04-23 0 10.27 10.25 10.27 10.11 10.48 3,110,472 31,749,087 10.207 9.927 9.908 9.927 9.773 10.13 3,217,849 9.8666 0.29%
2026-04-22 0 10.24 10.23 10.24 10.18 10.57 6,112,037 62,865,160 10.286 9.898 9.889 9.898 9.840 10.22 6,323,032 9.9422 -3.03%
2026-04-21 0 10.56 10.56 10.57 10.42 10.60 2,260,000 23,728,370 10.499 10.21 10.21 10.22 10.07 10.25 2,338,018 10.149 1.44%
2026-04-20 0 10.41 10.40 10.42 10.23 10.55 5,444,000 56,309,110 10.343 10.06 10.05 10.07 9.889 10.20 5,631,933 9.9982 -1.23%
2026-04-17 0 10.54 10.54 10.56 10.47 11.10 9,429,138 100,091,054 10.615 10.19 10.19 10.21 10.12 10.73 9,754,643 10.261 -4.96%
2026-04-16 0 11.09 11.07 11.09 10.57 11.13 6,870,061 75,097,579 10.931 10.72 10.70 10.72 10.22 10.76 7,107,223 10.566 2.97%
2026-04-15 0 10.77 10.68 10.77 10.64 10.88 6,237,411 67,256,803 10.783 10.41 10.32 10.41 10.28 10.52 6,452,734 10.423 1.70%
2026-04-14 0 10.59 10.54 10.59 10.46 10.73 2,124,174 22,414,756 10.552 10.24 10.19 10.24 10.11 10.37 2,197,503 10.200 1.05%
2026-04-13 0 10.48 10.46 10.48 10.41 10.99 3,353,589 35,217,021 10.501 10.13 10.11 10.13 10.06 10.62 3,469,359 10.151 -3.68%
2026-04-10 0 10.88 10.84 10.88 10.42 10.89 6,692,197 71,386,204 10.667 10.52 10.48 10.52 10.07 10.53 6,923,219 10.311 2.26%
2026-04-09 0 10.64 10.59 10.64 10.53 10.86 3,584,279 38,184,080 10.653 10.28 10.24 10.28 10.18 10.50 3,708,012 10.298 -0.56%
2026-04-08 0 10.70 10.70 10.72 10.39 10.72 8,965,917 94,724,514 10.565 10.34 10.34 10.36 10.04 10.36 9,275,431 10.212 3.78%
2026-04-02 0 10.31 10.31 10.35 9.940 10.39 24,589,105 249,992,007 10.167 9.966 9.966 10.00 9.608 10.04 25,437,949 9.8275 0.68%
2026-04-01 0 10.24 10.24 10.27 10.10 10.36 9,808,125 100,388,292 10.235 9.898 9.898 9.927 9.763 10.01 10,146,713 9.8937 1.59%
2026-03-31 0 10.08 10.08 10.09 9.930 10.58 9,241,261 93,213,663 10.087 9.744 9.744 9.753 9.599 10.23 9,560,280 9.7501 -4.45%
2026-03-30 0 10.55 10.49 10.55 10.20 10.90 8,924,350 93,268,096 10.451 10.20 10.14 10.20 9.860 10.54 9,232,429 10.102 -3.39%
2026-03-27 0 10.92 10.91 10.92 10.36 10.97 10,036,459 107,151,867 10.676 10.56 10.55 10.56 10.01 10.60 10,382,929 10.320 3.41%
2026-03-26 0 10.56 10.55 10.56 10.39 11.27 7,958,000 84,638,840 10.636 10.21 10.20 10.21 10.04 10.89 8,232,719 10.281 -4.86%
2026-03-25 0 11.10 11.10 11.13 10.35 11.15 11,278,000 122,085,360 10.825 10.73 10.73 10.76 10.00 10.78 11,667,330 10.464 0.73%
2026-03-24 0 11.02 11.01 11.02 10.77 11.18 6,650,623 72,865,439 10.956 10.65 10.64 10.65 10.41 10.81 6,880,210 10.591 3.28%
2026-03-23 0 10.67 10.66 10.67 10.43 11.46 13,661,778 145,890,042 10.679 10.31 10.30 10.31 10.08 11.08 14,133,398 10.322 -7.62%
2026-03-20 0 11.55 11.54 11.55 11.14 11.66 9,001,774 102,730,749 11.412 11.16 11.15 11.16 10.77 11.27 9,312,526 11.031 0.00%
2026-03-19 0 11.55 11.53 11.55 11.28 12.40 15,470,244 179,731,877 11.618 11.16 11.15 11.16 10.90 11.99 16,004,295 11.230 -5.09%
2026-03-18 0 12.17 12.16 12.22 11.73 12.33 10,794,411 130,849,163 12.122 11.76 11.75 11.81 11.34 11.92 11,167,047 11.717 2.87%
2026-03-17 0 11.83 11.75 11.83 11.42 12.10 19,033,629 225,995,406 11.874 11.44 11.36 11.44 11.04 11.70 19,690,692 11.477 2.87%
2026-03-16 0 11.50 11.49 11.50 11.09 12.15 17,472,195 198,090,024 11.337 11.12 11.11 11.12 10.72 11.74 18,075,355 10.959 -4.25%
2026-03-13 0 12.01 11.96 12.03 11.65 12.16 9,841,074 118,129,163 12.004 11.61 11.56 11.63 11.26 11.75 10,180,799 11.603 1.78%
2026-03-12 0 11.80 11.77 11.80 11.65 12.14 6,379,341 75,363,446 11.814 11.41 11.38 11.41 11.26 11.73 6,599,563 11.419 -1.34%
2026-03-11 0 11.96 11.95 11.96 11.67 12.49 12,392,502 147,935,551 11.938 11.56 11.55 11.56 11.28 12.07 12,820,306 11.539 -2.92%
2026-03-10 0 12.32 12.32 12.35 11.98 12.44 10,470,002 128,450,177 12.268 11.91 11.91 11.94 11.58 12.02 10,831,439 11.859 3.53%
2026-03-09 0 11.90 11.90 11.93 11.40 12.06 12,582,000 147,727,916 11.741 11.50 11.50 11.53 11.02 11.66 13,016,345 11.349 -3.25%
2026-03-06 0 12.30 12.30 12.31 11.60 12.96 24,503,889 296,766,291 12.111 11.89 11.89 11.90 11.21 12.53 25,349,792 11.707 -3.38%
2026-03-05 0 12.73 12.71 12.73 12.39 12.92 12,351,304 156,941,013 12.706 12.31 12.29 12.31 11.98 12.49 12,777,685 12.282 1.11%
2026-03-04 0 12.59 12.56 12.59 12.10 12.98 16,567,846 207,914,578 12.549 12.17 12.14 12.17 11.70 12.55 17,139,787 12.131 1.37%
2026-03-03 0 12.42 12.42 12.44 11.97 13.88 38,844,555 485,988,496 12.511 12.01 12.01 12.02 11.57 13.42 40,185,514 12.094 -8.54%
2026-03-02 0 13.58 13.54 13.58 12.75 13.61 12,298,100 162,261,842 13.194 13.13 13.09 13.13 12.32 13.16 12,722,645 12.754 6.26%
2026-02-27 0 12.78 12.78 12.79 12.35 12.94 5,738,422 73,287,459 12.771 12.35 12.35 12.36 11.94 12.51 5,936,519 12.345 1.83%
2026-02-26 0 12.55 12.49 12.55 12.43 12.98 5,555,100 69,913,390 12.585 12.13 12.07 12.13 12.02 12.55 5,746,868 12.165 -0.55%
2026-02-25 0 12.62 12.56 12.62 12.45 12.97 4,332,996 54,590,953 12.599 12.20 12.14 12.20 12.03 12.54 4,482,576 12.178 -0.94%
2026-02-24 0 12.74 12.72 12.74 12.09 13.00 9,281,801 117,390,285 12.647 12.31 12.30 12.31 11.69 12.57 9,602,220 12.225 3.33%
2026-02-23 0 12.33 12.23 12.33 12.19 12.48 2,569,929 31,701,103 12.335 11.92 11.82 11.92 11.78 12.06 2,658,646 11.924 0.65%
2026-02-20 0 12.25 12.23 12.25 11.97 12.30 2,369,213 28,899,370 12.198 11.84 11.82 11.84 11.57 11.89 2,451,001 11.791 2.25%
2026-02-16 0 11.98 11.98 12.03 11.92 12.18 1,220,137 14,675,054 12.027 11.58 11.58 11.63 11.52 11.77 1,262,258 11.626 -1.64%
2026-02-13 0 12.18 12.12 12.18 11.93 12.30 6,082,465 73,637,464 12.107 11.77 11.72 11.77 11.53 11.89 6,292,439 11.703 -0.98%
2026-02-12 0 12.30 12.25 12.30 11.83 12.38 9,631,267 117,422,252 12.192 11.89 11.84 11.89 11.44 11.97 9,963,749 11.785 3.97%
2026-02-11 0 11.83 11.80 11.83 11.39 11.94 7,418,437 87,028,450 11.731 11.44 11.41 11.44 11.01 11.54 7,674,530 11.340 2.51%
2026-02-10 0 11.54 11.53 11.54 11.48 11.86 9,838,426 114,372,353 11.625 11.15 11.15 11.15 11.10 11.46 10,178,060 11.237 -1.37%
2026-02-09 0 11.70 11.70 11.72 11.52 12.00 6,904,857 80,770,618 11.698 11.31 11.31 11.33 11.14 11.60 7,143,221 11.307 0.26%
2026-02-06 0 11.67 11.65 11.68 11.37 11.97 8,745,333 102,195,330 11.686 11.28 11.26 11.29 10.99 11.57 9,047,232 11.296 -0.34%
2026-02-05 0 11.71 11.71 11.78 11.39 12.20 10,740,000 124,980,998 11.637 11.32 11.32 11.39 11.01 11.79 11,110,757 11.249 -2.74%
2026-02-04 0 12.04 12.03 12.06 11.60 12.37 20,285,513 246,043,860 12.129 11.64 11.63 11.66 11.21 11.96 20,985,792 11.724 2.38%
2026-02-03 0 11.76 11.75 11.76 10.97 11.83 15,012,038 173,024,876 11.526 11.37 11.36 11.37 10.60 11.44 15,530,271 11.141 8.59%
2026-02-02 0 10.83 10.81 10.83 10.52 11.32 9,900,828 107,296,701 10.837 10.47 10.45 10.47 10.17 10.94 10,242,616 10.476 -2.26%
2026-01-30 0 11.08 11.05 11.08 10.69 11.14 7,210,848 78,760,412 10.923 10.71 10.68 10.71 10.33 10.77 7,459,775 10.558 0.27%
2026-01-29 0 11.05 11.03 11.05 10.99 11.60 9,735,908 109,342,869 11.231 10.68 10.66 10.68 10.62 11.21 10,072,003 10.856 -0.54%
2026-01-28 0 11.11 11.10 11.11 10.91 11.41 19,466,724 215,927,379 11.092 10.74 10.73 10.74 10.55 11.03 20,138,738 10.722 -1.33%
2026-01-27 0 11.26 11.26 11.27 10.63 11.62 19,156,092 213,293,694 11.135 10.88 10.88 10.89 10.28 11.23 19,817,382 10.763 4.65%
2026-01-26 0 10.76 10.75 10.76 10.57 11.01 18,307,860 199,029,718 10.871 10.40 10.39 10.40 10.22 10.64 18,939,869 10.509 1.80%
2026-01-23 0 10.57 10.55 10.57 10.14 10.58 7,596,640 79,295,065 10.438 10.22 10.20 10.22 9.802 10.23 7,858,885 10.090 1.63%
2026-01-22 0 10.40 10.37 10.40 10.12 10.47 7,662,193 78,740,491 10.277 10.05 10.02 10.05 9.782 10.12 7,926,701 9.9336 -0.48%
2026-01-21 0 10.45 10.44 10.45 10.11 10.69 12,075,844 126,114,321 10.444 10.10 10.09 10.10 9.773 10.33 12,492,716 10.095 1.46%
2026-01-20 0 10.30 10.28 10.30 9.890 10.55 34,120,192 350,267,818 10.266 9.956 9.937 9.956 9.560 10.20 35,298,061 9.9231 -2.92%
2026-01-19 0 10.61 10.61 10.62 10.41 10.71 10,401,918 109,897,803 10.565 10.26 10.26 10.27 10.06 10.35 10,761,004 10.213 -0.66%
2026-01-16 0 10.68 10.67 10.68 10.58 11.11 13,636,633 147,296,168 10.802 10.32 10.31 10.32 10.23 10.74 14,107,385 10.441 -1.75%
2026-01-15 0 10.87 10.86 10.87 10.50 10.95 10,502,267 113,334,369 10.791 10.51 10.50 10.51 10.15 10.58 10,864,817 10.431 2.07%
2026-01-14 0 10.65 10.62 10.65 10.50 10.84 7,174,522 76,501,123 10.663 10.29 10.27 10.29 10.15 10.48 7,422,195 10.307 1.43%
2026-01-13 0 10.50 10.50 10.51 10.20 10.71 16,470,272 172,300,304 10.461 10.15 10.15 10.16 9.860 10.35 17,038,845 10.112 -1.41%
2026-01-09 0 10.65 10.61 10.65 10.23 10.70 13,543,500 142,694,335 10.536 10.29 10.26 10.29 9.889 10.34 14,011,037 10.184 3.90%
2026-01-08 0 10.25 10.22 10.25 9.770 10.31 7,318,000 73,527,211 10.047 9.908 9.879 9.908 9.444 9.966 7,570,626 9.7122 2.71%
2026-01-07 0 9.980 9.910 9.980 9.840 10.11 6,347,200 63,318,210 9.9758 9.647 9.579 9.647 9.512 9.773 6,566,313 9.6429 0.20%
2026-01-06 0 9.960 9.930 9.960 9.490 9.980 5,248,500 51,860,670 9.8810 9.628 9.599 9.628 9.173 9.647 5,429,684 9.5513 3.43%
2026-01-05 0 9.630 9.620 9.630 9.350 9.860 8,353,295 80,775,900 9.6699 9.309 9.299 9.309 9.038 9.531 8,641,660 9.3473 1.90%
2025-12-31 0 9.450 9.380 9.450 9.340 9.700 7,226,868 68,662,518 9.5010 9.135 9.067 9.135 9.028 9.376 7,476,348 9.1840 0.43%
2025-12-30 0 9.410 9.400 9.410 8.900 9.600 14,288,064 133,481,559 9.3422 9.096 9.086 9.096 8.603 9.280 14,781,305 9.0304 5.85%
2025-12-29 0 8.890 8.880 8.900 8.640 8.950 6,216,000 55,031,460 8.8532 8.593 8.584 8.603 8.352 8.651 6,430,584 8.5578 1.60%
2025-12-24 0 8.750 8.720 8.750 8.650 9.000 3,303,745 28,950,087 8.7628 8.458 8.429 8.458 8.361 8.700 3,417,794 8.4704 -1.46%
2025-12-23 0 8.880 8.870 8.880 8.280 9.050 12,961,500 114,417,870 8.8275 8.584 8.574 8.584 8.004 8.748 13,408,946 8.5330 7.12%
2025-12-22 0 8.290 8.260 8.290 8.150 8.290 1,880,000 15,481,988 8.2351 8.013 7.984 8.013 7.878 8.013 1,944,900 7.9603 0.61%
2025-12-19 0 8.240 8.240 8.270 8.160 8.320 1,798,511 14,861,700 8.2633 7.965 7.965 7.994 7.888 8.042 1,860,598 7.9876 0.24%
2025-12-18 0 8.220 8.220 8.230 8.040 8.230 1,654,784 13,520,159 8.1703 7.946 7.946 7.955 7.772 7.955 1,711,909 7.8977 0.49%
2025-12-17 0 8.180 8.170 8.180 8.050 8.190 1,621,486 13,194,769 8.1375 7.907 7.897 7.907 7.781 7.917 1,677,462 7.8659 0.25%
2025-12-16 0 8.160 8.150 8.160 7.900 8.230 4,160,000 33,493,360 8.0513 7.888 7.878 7.888 7.636 7.955 4,303,608 7.7826 -0.49%
2025-12-15 0 8.200 8.160 8.200 7.910 8.280 3,896,000 31,843,660 8.1734 7.926 7.888 7.926 7.646 8.004 4,030,494 7.9007 1.99%
2025-12-12 0 8.040 8.000 8.040 7.860 8.040 1,355,000 10,809,320 7.9774 7.772 7.733 7.772 7.598 7.772 1,401,776 7.7112 2.29%
2025-12-11 0 7.860 7.860 7.870 7.840 8.090 2,210,000 17,456,940 7.8991 7.598 7.598 7.607 7.578 7.820 2,286,292 7.6355 -2.00%
2025-12-10 0 8.020 8.000 8.020 7.840 8.040 2,103,071 16,727,585 7.9539 7.752 7.733 7.752 7.578 7.772 2,175,671 7.6885 -1.11%
2025-12-09 0 8.110 8.080 8.120 8.050 8.190 1,854,955 15,000,581 8.0868 7.839 7.810 7.849 7.781 7.917 1,918,990 7.8169 -0.98%
2025-12-08 0 8.190 8.150 8.190 8.070 8.230 1,782,056 14,491,678 8.1320 7.917 7.878 7.917 7.801 7.955 1,843,575 7.8606 0.86%
2025-12-05 0 8.120 8.120 8.140 8.120 8.280 3,062,225 25,006,968 8.1663 7.849 7.849 7.868 7.849 8.004 3,167,937 7.8938 -1.93%
2025-12-04 0 8.280 8.250 8.280 8.110 8.370 2,872,000 23,816,246 8.2926 8.004 7.975 8.004 7.839 8.091 2,971,145 8.0158 2.35%
2025-12-03 0 8.090 8.050 8.090 8.010 8.180 1,147,500 9,290,982 8.0967 7.820 7.781 7.820 7.743 7.907 1,187,113 7.8265 -0.74%
2025-12-02 0 8.150 8.140 8.150 8.090 8.250 993,263 8,090,281 8.1452 7.878 7.868 7.878 7.820 7.975 1,027,552 7.8734 -0.73%
2025-12-01 0 8.210 8.180 8.210 8.000 8.210 3,275,078 26,697,750 8.1518 7.936 7.907 7.936 7.733 7.936 3,388,137 7.8798 2.75%
2025-11-28 0 7.990 7.980 7.990 7.930 8.050 702,000 5,603,100 7.9816 7.723 7.714 7.723 7.665 7.781 726,234 7.7153 0.25%
2025-11-27 0 7.970 7.940 7.970 7.910 8.100 1,488,000 11,913,520 8.0064 7.704 7.675 7.704 7.646 7.830 1,539,367 7.7392 -1.24%
2025-11-26 0 8.070 8.000 8.070 7.850 8.110 2,644,000 21,146,922 7.9981 7.801 7.733 7.801 7.588 7.839 2,735,274 7.7312 2.54%
2025-11-25 0 7.870 7.830 7.870 7.790 7.980 4,795,368 37,784,883 7.8795 7.607 7.569 7.607 7.530 7.714 4,960,910 7.6165 0.13%
2025-11-24 0 7.860 7.850 7.860 7.500 7.880 5,227,230 40,335,412 7.7164 7.598 7.588 7.598 7.250 7.617 5,407,680 7.4589 2.75%
2025-11-21 0 7.650 7.640 7.660 7.640 7.840 1,852,000 14,280,238 7.7107 7.395 7.385 7.404 7.385 7.578 1,915,933 7.4534 -2.67%
2025-11-20 0 7.860 7.860 7.880 7.800 7.970 1,609,174 12,659,072 7.8668 7.598 7.598 7.617 7.540 7.704 1,664,725 7.6043 -0.63%
2025-11-19 0 7.910 7.900 7.910 7.800 7.980 2,645,200 20,869,970 7.8898 7.646 7.636 7.646 7.540 7.714 2,736,515 7.6265 -0.38%
2025-11-18 0 7.940 7.920 7.940 7.660 8.150 4,729,000 37,809,080 7.9952 7.675 7.656 7.675 7.404 7.878 4,892,251 7.7284 2.98%
2025-11-17 0 7.710 7.680 7.710 7.560 7.710 763,757 5,828,465 7.6313 7.453 7.424 7.453 7.308 7.453 790,123 7.3767 1.72%
2025-11-14 0 7.580 7.550 7.580 7.350 7.580 1,496,094 11,178,629 7.4719 7.327 7.298 7.327 7.105 7.327 1,547,741 7.2225 0.53%
2025-11-13 0 7.540 7.500 7.540 7.410 7.550 886,000 6,612,282 7.4631 7.288 7.250 7.288 7.163 7.298 916,586 7.2140 1.21%
2025-11-12 0 7.450 7.440 7.460 7.380 7.480 754,432 5,609,618 7.4356 7.201 7.192 7.211 7.134 7.230 780,476 7.1874 0.40%
2025-11-11 0 7.420 7.380 7.450 7.370 7.520 592,793 4,405,179 7.4312 7.172 7.134 7.201 7.124 7.269 613,257 7.1833 -0.40%
2025-11-10 0 7.450 7.410 7.450 7.340 7.600 1,386,000 10,242,780 7.3902 7.201 7.163 7.201 7.095 7.346 1,433,846 7.1436 0.00%
2025-11-07 0 7.450 7.430 7.450 7.360 7.480 1,172,424 8,687,924 7.4102 7.201 7.182 7.201 7.114 7.230 1,212,897 7.1630 -0.67%
2025-11-06 0 7.500 7.500 7.520 7.360 7.540 965,585 7,236,907 7.4948 7.250 7.250 7.269 7.114 7.288 998,918 7.2447 0.81%
2025-11-05 0 7.440 7.410 7.440 7.250 7.450 2,028,000 14,924,100 7.3590 7.192 7.163 7.192 7.008 7.201 2,098,009 7.1135 0.54%
2025-11-04 0 7.400 7.400 7.420 7.390 7.600 1,906,452 14,232,860 7.4656 7.153 7.153 7.172 7.143 7.346 1,972,265 7.2165 -1.86%
2025-11-03 0 7.540 7.530 7.540 7.470 7.560 1,428,437 10,732,230 7.5133 7.288 7.279 7.288 7.221 7.308 1,477,748 7.2626 0.53%
2025-10-31 0 7.500 7.500 7.510 7.450 7.600 2,667,032 20,071,880 7.5259 7.250 7.250 7.259 7.201 7.346 2,759,101 7.2748 -0.79%
2025-10-30 0 7.560 7.550 7.560 7.510 7.850 3,931,314 29,927,563 7.6126 7.308 7.298 7.308 7.259 7.588 4,067,028 7.3586 -2.95%
2025-10-28 0 7.790 7.760 7.790 7.700 8.030 3,787,014 29,454,670 7.7778 7.530 7.501 7.530 7.443 7.762 3,917,746 7.5183 -2.99%
2025-10-27 0 8.030 8.000 8.030 7.920 8.200 1,805,514 14,431,911 7.9932 7.762 7.733 7.762 7.656 7.926 1,867,842 7.7265 1.77%
2025-10-24 0 7.890 7.860 7.890 7.810 7.980 2,340,000 18,473,130 7.8945 7.627 7.598 7.627 7.549 7.714 2,420,780 7.6311 -0.38%
2025-10-23 0 7.920 7.880 7.920 7.700 7.940 2,302,000 17,981,076 7.8111 7.656 7.617 7.656 7.443 7.675 2,381,468 7.5504 0.51%
2025-10-22 0 7.880 7.860 7.880 7.800 8.000 3,068,000 24,045,650 7.8376 7.617 7.598 7.617 7.540 7.733 3,173,911 7.5760 -1.38%
2025-10-21 0 7.990 7.970 8.000 7.850 8.130 1,702,000 13,673,898 8.0340 7.723 7.704 7.733 7.588 7.859 1,760,755 7.7659 0.50%
2025-10-20 0 7.950 7.940 7.960 7.830 7.950 3,120,390 24,639,279 7.8962 7.685 7.675 7.694 7.569 7.685 3,228,109 7.6327 1.53%
2025-10-17 0 7.830 7.820 7.830 7.810 8.300 4,637,156 37,057,320 7.9914 7.569 7.559 7.569 7.549 8.023 4,797,236 7.7247 -4.51%
2025-10-16 0 8.200 8.160 8.200 7.950 8.240 2,131,339 17,437,556 8.1815 7.926 7.888 7.926 7.685 7.965 2,204,915 7.9085 2.50%
2025-10-15 0 8.000 7.990 8.000 7.820 8.000 6,152,888 48,882,453 7.9446 7.733 7.723 7.733 7.559 7.733 6,365,293 7.6795 1.27%
2025-10-14 0 7.900 7.880 7.900 7.870 8.210 3,520,463 28,182,981 8.0055 7.636 7.617 7.636 7.607 7.936 3,641,993 7.7383 -1.86%
2025-10-13 0 8.050 8.010 8.050 7.510 8.050 4,122,000 32,513,300 7.8877 7.781 7.743 7.781 7.259 7.781 4,264,296 7.6245 -0.12%
2025-10-10 0 8.060 8.050 8.060 7.950 8.100 2,558,000 20,581,220 8.0458 7.791 7.781 7.791 7.685 7.830 2,646,305 7.7773 -0.86%
2025-10-09 0 8.130 8.130 8.140 8.020 8.230 3,269,000 26,509,905 8.1095 7.859 7.859 7.868 7.752 7.955 3,381,850 7.8389 -0.25%
2025-10-08 0 8.150 8.130 8.150 8.000 8.250 2,472,122 20,048,585 8.1099 7.878 7.859 7.878 7.733 7.975 2,557,463 7.8392 0.12%
2025-10-06 0 8.140 8.140 8.150 8.100 8.290 1,468,037 11,972,323 8.1553 7.868 7.868 7.878 7.830 8.013 1,518,715 7.8832 -0.97%
2025-10-03 0 8.220 8.170 8.220 7.940 8.220 1,775,099 14,433,910 8.1313 7.946 7.897 7.946 7.675 7.946 1,836,377 7.8600 2.75%
2025-10-02 0 8.000 7.980 8.000 7.970 8.080 904,886 7,249,889 8.0119 7.733 7.714 7.733 7.704 7.810 936,124 7.7446 -0.50%
2025-09-30 0 8.040 8.010 8.040 7.970 8.180 6,715,348 53,839,833 8.0174 7.772 7.743 7.772 7.704 7.907 6,947,170 7.7499 -0.62%
2025-09-29 0 8.090 8.070 8.090 7.880 8.220 4,591,500 37,223,705 8.1071 7.820 7.801 7.820 7.617 7.946 4,750,004 7.8366 3.06%
2025-09-26 0 7.850 7.830 7.850 7.710 8.010 4,877,595 38,372,934 7.8672 7.588 7.569 7.588 7.453 7.743 5,045,975 7.6047 -0.63%
2025-09-25 0 7.900 7.890 7.900 7.830 7.930 2,628,000 20,741,560 7.8925 7.636 7.627 7.636 7.569 7.665 2,718,722 7.6292 0.38%
2025-09-24 0 7.870 7.850 7.870 7.660 7.920 2,531,050 19,819,439 7.8305 7.607 7.588 7.607 7.404 7.656 2,618,425 7.5692 1.55%
2025-09-23 0 7.750 7.690 7.750 7.620 7.850 2,294,000 17,641,426 7.6902 7.491 7.433 7.491 7.366 7.588 2,373,192 7.4336 0.39%
2025-09-22 0 7.720 7.710 7.720 7.610 7.820 2,526,000 19,492,240 7.7166 7.462 7.453 7.462 7.356 7.559 2,613,200 7.4591 -1.03%
2025-09-19 0 7.800 7.690 7.800 7.630 7.910 5,794,000 45,025,416 7.7710 7.540 7.433 7.540 7.375 7.646 5,994,016 7.5117 1.43%
2025-09-18 0 7.690 7.690 7.710 7.630 8.090 4,749,600 36,912,918 7.7718 7.433 7.433 7.453 7.375 7.820 4,913,562 7.5125 -4.94%
2025-09-17 0 8.090 8.030 8.090 7.550 8.090 9,355,545 73,994,367 7.9091 7.820 7.762 7.820 7.298 7.820 9,678,509 7.6452 6.45%
2025-09-16 0 7.600 7.560 7.600 7.530 7.670 2,974,000 22,561,326 7.5862 7.346 7.308 7.346 7.279 7.414 3,076,666 7.3330 -0.52%
2025-09-15 0 7.640 7.630 7.650 7.540 7.770 4,375,813 33,547,448 7.6666 7.385 7.375 7.395 7.288 7.511 4,526,871 7.4107 1.46%
2025-09-12 0 7.530 7.530 7.550 7.480 7.760 7,484,500 56,904,760 7.6030 7.279 7.279 7.298 7.230 7.501 7,742,874 7.3493 1.35%
2025-09-11 0 7.430 7.410 7.430 7.030 7.440 8,608,800 62,819,982 7.2972 7.182 7.163 7.182 6.795 7.192 8,905,986 7.0537 4.94%
2025-09-10 0 7.080 7.040 7.080 6.970 7.120 1,396,529 9,821,420 7.0327 6.844 6.805 6.844 6.737 6.882 1,444,739 6.7981 0.43%
2025-09-09 0 7.050 7.040 7.060 7.020 7.200 1,520,500 10,757,805 7.0752 6.815 6.805 6.824 6.786 6.960 1,572,989 6.8391 -0.70%
2025-09-08 0 7.100 7.080 7.100 6.980 7.100 1,971,996 13,910,917 7.0542 6.863 6.844 6.863 6.747 6.863 2,040,072 6.8188 1.14%
2025-09-05 0 7.020 7.020 7.040 6.920 7.090 2,830,000 19,851,080 7.0145 6.786 6.786 6.805 6.689 6.853 2,927,695 6.7804 0.43%
2025-09-04 0 6.990 6.970 6.990 6.950 7.060 2,100,000 14,681,874 6.9914 6.757 6.737 6.757 6.718 6.824 2,172,494 6.7581 -1.13%
2025-09-03 0 7.070 7.030 7.070 6.930 7.090 2,406,000 16,872,648 7.0127 6.834 6.795 6.834 6.699 6.853 2,489,058 6.7787 0.28%
2025-09-02 0 7.050 7.020 7.050 6.950 7.120 2,116,000 14,866,970 7.0260 6.815 6.786 6.815 6.718 6.882 2,189,047 6.7915 -0.56%
2025-09-01 0 7.090 7.090 7.110 7.050 7.270 4,793,269 34,117,041 7.1177 6.853 6.853 6.873 6.815 7.027 4,958,738 6.8802 -1.80%
2025-08-29 0 7.220 7.200 7.220 7.170 7.320 4,574,000 33,106,316 7.2379 6.979 6.960 6.979 6.931 7.076 4,731,900 6.9964 0.70%
2025-08-28 0 7.170 7.150 7.170 7.010 7.230 5,494,000 39,147,340 7.1255 6.931 6.911 6.931 6.776 6.989 5,683,659 6.8877 0.84%
2025-08-27 0 7.110 7.100 7.110 7.060 7.320 5,155,800 36,984,466 7.1734 6.873 6.863 6.873 6.824 7.076 5,333,784 6.9340 -0.70%
2025-08-26 0 7.160 7.140 7.160 7.050 7.200 2,173,950 15,480,843 7.1211 6.921 6.902 6.921 6.815 6.960 2,248,997 6.8834 0.56%
2025-08-25 0 7.120 7.110 7.120 6.990 7.230 3,932,000 27,998,410 7.1207 6.882 6.873 6.882 6.757 6.989 4,067,737 6.8830 1.86%
2025-08-22 0 6.990 6.980 6.990 6.690 7.040 10,014,000 69,326,480 6.9230 6.757 6.747 6.757 6.467 6.805 10,359,695 6.6919 4.95%
2025-08-21 0 6.660 6.640 6.660 6.610 6.700 816,000 5,432,700 6.6577 6.438 6.418 6.438 6.389 6.476 844,169 6.4356 0.76%
2025-08-20 0 6.610 6.580 6.610 6.530 6.610 1,020,000 6,700,260 6.5689 6.389 6.360 6.389 6.312 6.389 1,055,212 6.3497 -0.15%
2025-08-19 0 6.620 6.600 6.620 6.590 6.690 1,964,480 13,014,168 6.6247 6.399 6.380 6.399 6.370 6.467 2,032,296 6.4037 -0.90%
2025-08-18 0 6.680 6.650 6.680 6.600 6.750 3,756,000 25,106,880 6.6845 6.457 6.428 6.457 6.380 6.525 3,885,661 6.4614 0.60%
2025-08-15 0 6.640 6.630 6.640 6.500 6.640 3,928,000 25,885,390 6.5900 6.418 6.409 6.418 6.283 6.418 4,063,599 6.3701 0.61%
2025-08-14 0 6.600 6.590 6.600 6.540 6.770 4,320,715 28,613,231 6.6223 6.380 6.370 6.380 6.322 6.544 4,469,871 6.4014 -2.22%
2025-08-13 0 6.750 6.740 6.750 6.730 6.870 4,277,000 29,054,790 6.7933 6.525 6.515 6.525 6.505 6.641 4,424,647 6.5666 0.00%
2025-08-12 0 6.750 6.750 6.760 6.700 6.800 1,172,000 7,898,200 6.7391 6.525 6.525 6.534 6.476 6.573 1,212,459 6.5142 -0.59%
2025-08-11 0 6.790 6.740 6.790 6.690 6.830 2,730,000 18,425,730 6.7494 6.563 6.515 6.563 6.467 6.602 2,824,243 6.5241 0.15%
2025-08-08 0 6.780 6.780 6.790 6.600 6.800 2,650,000 17,791,540 6.7138 6.554 6.554 6.563 6.380 6.573 2,741,481 6.4898 1.50%
2025-08-07 0 6.680 6.680 6.700 6.630 6.760 3,069,265 20,508,900 6.6820 6.457 6.457 6.476 6.409 6.534 3,175,220 6.4590 0.45%
2025-08-06 0 6.650 6.630 6.650 6.600 6.710 1,484,000 9,868,580 6.6500 6.428 6.409 6.428 6.380 6.486 1,535,229 6.4281 0.61%
2025-08-05 0 6.610 6.610 6.620 6.600 6.660 1,030,000 6,816,908 6.6184 6.389 6.389 6.399 6.380 6.438 1,065,557 6.3975 -0.60%
2025-08-04 0 6.650 6.630 6.650 6.570 6.680 1,884,226 12,489,598 6.6285 6.428 6.409 6.428 6.351 6.457 1,949,272 6.4073 0.61%
2025-08-01 0 6.610 6.610 6.630 6.610 6.790 1,178,000 7,895,556 6.7025 6.389 6.389 6.409 6.389 6.563 1,218,666 6.4789 -1.34%
2025-07-31 0 6.700 6.690 6.700 6.660 6.810 1,251,704 8,419,118 6.7261 6.476 6.467 6.476 6.438 6.583 1,294,914 6.5017 -2.05%
2025-07-30 0 6.840 6.840 6.860 6.790 6.950 1,858,000 12,789,850 6.8837 6.612 6.612 6.631 6.563 6.718 1,922,140 6.6540 -0.58%
2025-07-29 0 6.880 6.840 6.880 6.680 6.920 3,402,183 23,096,425 6.7887 6.650 6.612 6.650 6.457 6.689 3,519,630 6.5622 1.18%
2025-07-28 0 6.800 6.790 6.800 6.750 6.870 1,700,000 11,557,391 6.7985 6.573 6.563 6.573 6.525 6.641 1,758,686 6.5716 0.74%
2025-07-25 0 6.750 6.750 6.760 6.720 7.050 2,728,000 18,617,520 6.8246 6.525 6.525 6.534 6.496 6.815 2,822,174 6.5969 -2.46%
2025-07-24 0 6.920 6.910 6.920 6.750 6.920 2,112,000 14,482,914 6.8574 6.689 6.679 6.689 6.525 6.689 2,184,909 6.6286 2.37%
2025-07-23 0 6.760 6.750 6.760 6.720 6.980 3,508,000 23,808,840 6.7870 6.534 6.525 6.534 6.496 6.747 3,629,100 6.5605 -1.02%
2025-07-22 0 6.830 6.830 6.860 6.650 6.870 3,144,000 21,326,262 6.7832 6.602 6.602 6.631 6.428 6.641 3,252,535 6.5568 2.25%
2025-07-21 0 6.680 6.670 6.680 6.480 6.700 3,826,004 25,195,865 6.5854 6.457 6.447 6.457 6.264 6.476 3,958,082 6.3657 3.25%
2025-07-18 0 6.470 6.470 6.480 6.470 6.570 2,284,000 14,878,220 6.5141 6.254 6.254 6.264 6.254 6.351 2,362,846 6.2967 0.00%
2025-07-17 0 6.470 6.470 6.480 6.440 6.510 1,949,876 12,628,406 6.4765 6.254 6.254 6.264 6.225 6.293 2,017,188 6.2604 -0.31%
2025-07-16 0 6.490 6.480 6.500 6.480 6.640 4,634,000 30,416,373 6.5637 6.273 6.264 6.283 6.264 6.418 4,793,971 6.3447 -0.76%
2025-07-15 0 6.540 6.530 6.540 6.420 6.550 3,230,877 21,023,266 6.5070 6.322 6.312 6.322 6.206 6.331 3,342,411 6.2899 0.15%
2025-07-14 0 6.530 6.520 6.540 6.410 6.540 2,848,005 18,455,102 6.4800 6.312 6.302 6.322 6.196 6.322 2,946,321 6.2638 1.71%
2025-07-11 0 6.420 6.420 6.440 6.310 6.540 3,951,626 25,515,367 6.4569 6.206 6.206 6.225 6.099 6.322 4,088,041 6.2415 2.23%
2025-07-10 0 6.280 6.270 6.280 6.240 6.300 2,632,000 16,496,300 6.2676 6.070 6.061 6.070 6.032 6.090 2,722,860 6.0584 0.32%
2025-07-09 0 6.260 6.260 6.270 6.210 6.300 1,344,000 8,395,320 6.2465 6.051 6.051 6.061 6.003 6.090 1,390,396 6.0381 0.00%
2025-07-08 0 6.260 6.260 6.270 6.230 6.320 2,284,000 14,305,300 6.2633 6.051 6.051 6.061 6.022 6.109 2,362,846 6.0543 -0.79%
2025-07-07 0 6.310 6.280 6.310 6.220 6.350 2,526,000 15,863,480 6.2801 6.099 6.070 6.099 6.012 6.138 2,613,200 6.0705 -0.63%
2025-07-04 0 6.350 6.350 6.370 6.350 6.460 1,574,000 10,080,480 6.4044 6.138 6.138 6.157 6.138 6.244 1,628,336 6.1907 -2.91%
2025-07-03 0 6.540 6.480 6.540 6.390 6.550 4,240,000 27,490,130 6.4835 6.322 6.264 6.322 6.177 6.331 4,386,370 6.2672 0.46%
2025-07-02 0 6.510 6.470 6.520 6.400 6.600 3,722,568 24,158,685 6.4898 6.293 6.254 6.302 6.186 6.380 3,851,075 6.2732 -0.46%
2025-06-30 0 6.540 6.510 6.540 6.410 6.640 2,652,000 17,244,020 6.5023 6.322 6.293 6.322 6.196 6.418 2,743,550 6.2853 1.55%
2025-06-27 0 6.440 6.440 6.450 6.400 6.540 1,754,000 11,291,820 6.4378 6.225 6.225 6.235 6.186 6.322 1,814,550 6.2229 -0.92%
2025-06-26 0 6.500 6.470 6.500 6.380 6.550 2,336,569 15,153,727 6.4855 6.283 6.254 6.283 6.167 6.331 2,417,230 6.2690 0.46%
2025-06-25 0 6.470 6.460 6.470 6.280 6.480 3,444,001 22,072,700 6.4090 6.254 6.244 6.254 6.070 6.264 3,562,892 6.1952 2.86%
2025-06-24 0 6.290 6.290 6.330 6.250 6.480 3,350,000 21,175,676 6.3211 6.080 6.080 6.119 6.041 6.264 3,465,646 6.1102 -2.93%
2025-06-23 0 6.480 6.460 6.480 6.300 6.490 2,930,000 18,817,544 6.4224 6.264 6.244 6.264 6.090 6.273 3,031,147 6.2081 2.53%
2025-06-20 0 6.320 6.280 6.320 6.240 6.420 2,696,960 17,043,600 6.3196 6.109 6.070 6.109 6.032 6.206 2,790,062 6.1087 1.61%
2025-06-19 0 6.220 6.210 6.220 6.170 6.350 3,630,000 22,702,900 6.2542 6.012 6.003 6.012 5.964 6.138 3,755,312 6.0455 -2.05%
2025-06-18 0 6.350 6.350 6.360 6.150 6.530 8,697,010 55,057,270 6.3306 6.138 6.138 6.148 5.945 6.312 8,997,241 6.1194 2.75%
2025-06-17 0 6.180 6.180 6.220 6.080 6.320 5,476,000 33,911,000 6.1927 5.974 5.974 6.012 5.877 6.109 5,665,038 5.9860 -2.37%
2025-06-16 0 6.330 6.320 6.330 6.300 6.520 2,024,000 12,929,900 6.3883 6.119 6.109 6.119 6.090 6.302 2,093,871 6.1751 -0.63%
2025-06-13 0 6.370 6.360 6.370 6.290 6.460 3,972,000 25,356,292 6.3838 6.157 6.148 6.157 6.080 6.244 4,109,118 6.1707 0.47%
2025-06-12 0 6.340 6.340 6.380 6.260 6.410 1,881,400 11,970,038 6.3623 6.128 6.128 6.167 6.051 6.196 1,946,348 6.1500 0.79%
2025-06-11 0 6.290 6.290 6.300 6.160 6.330 3,558,000 22,301,456 6.2680 6.080 6.080 6.090 5.954 6.119 3,680,826 6.0588 2.78%
2025-06-10 0 6.120 6.120 6.140 6.050 6.200 4,200,000 25,670,860 6.1121 5.916 5.916 5.935 5.848 5.993 4,344,989 5.9082 1.83%
2025-06-09 0 6.010 6.000 6.010 5.970 6.120 2,772,486 16,678,706 6.0158 5.809 5.800 5.809 5.771 5.916 2,868,195 5.8151 -0.17%
2025-06-06 0 6.020 6.020 6.040 6.010 6.110 1,392,000 8,434,670 6.0594 5.819 5.819 5.838 5.809 5.906 1,440,053 5.8572 -1.15%
2025-06-05 0 6.090 6.080 6.090 6.020 6.120 1,573,940 9,536,754 6.0592 5.887 5.877 5.887 5.819 5.916 1,628,274 5.8570 0.00%
2025-06-04 0 6.090 6.060 6.100 6.000 6.120 2,950,000 17,884,150 6.0624 5.887 5.858 5.896 5.800 5.916 3,051,837 5.8601 0.16%
2025-06-03 0 6.080 6.060 6.080 5.990 6.080 1,676,000 10,123,520 6.0403 5.877 5.858 5.877 5.790 5.877 1,733,857 5.8387 0.50%
2025-06-02 0 6.050 6.020 6.050 5.880 6.050 681,820 4,067,856 5.9662 5.848 5.819 5.848 5.684 5.848 705,357 5.7671 0.33%
2025-05-30 0 6.030 6.030 6.040 6.000 6.160 2,551,820 15,415,092 6.0408 5.829 5.829 5.838 5.800 5.954 2,639,912 5.8392 -1.95%
2025-05-29 0 6.150 6.140 6.150 6.100 6.200 1,618,000 9,924,470 6.1338 5.945 5.935 5.945 5.896 5.993 1,673,855 5.9291 -0.16%
2025-05-28 0 6.160 6.140 6.160 6.050 6.180 2,172,443 13,319,646 6.1312 5.954 5.935 5.954 5.848 5.974 2,247,438 5.9266 0.82%
2025-05-27 0 6.110 6.090 6.110 6.050 6.270 1,282,000 7,817,920 6.0982 5.906 5.887 5.906 5.848 6.061 1,326,256 5.8947 0.16%
2025-05-26 0 6.400 6.360 6.400 6.320 6.430 810,000 5,164,180 6.3755 5.896 5.860 5.896 5.823 5.924 879,173 5.8739 1.43%
2025-05-23 0 6.310 6.310 6.340 6.310 6.500 1,016,000 6,480,120 6.3781 5.814 5.814 5.841 5.814 5.989 1,102,766 5.8762 -1.25%
2025-05-22 0 6.390 6.350 6.390 6.340 6.550 1,628,000 10,382,420 6.3774 5.887 5.850 5.887 5.841 6.035 1,767,030 5.8756 -1.69%
2025-05-21 0 6.500 6.480 6.500 6.450 6.570 544,000 3,522,766 6.4757 5.989 5.970 5.989 5.943 6.053 590,457 5.9662 -0.46%
2025-05-20 0 6.530 6.500 6.530 6.440 6.580 788,000 5,127,020 6.5064 6.016 5.989 6.016 5.933 6.062 855,295 5.9944 1.40%
2025-05-19 0 6.440 6.440 6.470 6.400 6.560 2,154,000 13,890,370 6.4486 5.933 5.933 5.961 5.896 6.044 2,337,950 5.9413 -1.53%
2025-05-16 0 6.540 6.510 6.540 6.400 6.540 1,564,000 10,123,400 6.4728 6.025 5.998 6.025 5.896 6.025 1,697,564 5.9635 0.77%
2025-05-15 0 6.490 6.460 6.500 6.430 6.650 3,174,000 20,698,230 6.5212 5.979 5.952 5.989 5.924 6.127 3,445,057 6.0081 0.31%
2025-05-14 0 6.470 6.450 6.470 6.330 6.500 4,358,000 28,058,222 6.4383 5.961 5.943 5.961 5.832 5.989 4,730,170 5.9318 1.41%
2025-05-13 0 6.380 6.330 6.380 6.300 6.400 3,368,449 21,429,189 6.3617 5.878 5.832 5.878 5.804 5.896 3,656,112 5.8612 0.47%
2025-05-12 0 6.350 6.320 6.360 6.160 6.380 7,324,000 46,043,740 6.2867 5.850 5.823 5.860 5.675 5.878 7,949,464 5.7921 3.25%
2025-05-09 0 6.150 6.100 6.150 6.060 6.200 1,156,000 7,072,020 6.1177 5.666 5.620 5.666 5.583 5.712 1,254,722 5.6363 -0.81%
2025-05-08 0 6.200 6.150 6.200 6.000 6.230 2,327,354 14,382,880 6.1799 5.712 5.666 5.712 5.528 5.740 2,526,108 5.6937 0.65%
2025-05-07 0 6.160 6.130 6.160 6.100 6.250 1,680,000 10,353,200 6.1626 5.675 5.648 5.675 5.620 5.758 1,823,471 5.6777 0.16%
2025-05-06 0 6.150 6.110 6.150 5.990 6.150 3,414,742 20,729,476 6.0706 5.666 5.629 5.666 5.519 5.666 3,706,358 5.5929 1.49%
2025-05-02 0 6.060 6.030 6.060 5.950 6.250 1,294,000 7,802,820 6.0300 5.583 5.556 5.583 5.482 5.758 1,404,507 5.5556 -0.49%
2025-04-30 0 6.090 6.060 6.090 6.050 6.210 2,576,447 15,693,118 6.0910 5.611 5.583 5.611 5.574 5.721 2,796,474 5.6118 -1.93%
2025-04-29 0 6.210 6.180 6.210 6.050 6.240 3,448,000 21,169,880 6.1398 5.721 5.694 5.721 5.574 5.749 3,742,457 5.6567 2.31%
2025-04-28 0 6.070 6.030 6.070 5.990 6.120 1,368,000 8,274,386 6.0485 5.592 5.556 5.592 5.519 5.638 1,484,826 5.5726 0.33%
2025-04-25 0 6.050 6.010 6.050 6.000 6.120 1,766,000 10,704,620 6.0615 5.574 5.537 5.574 5.528 5.638 1,916,815 5.5846 0.83%
2025-04-24 0 6.000 5.950 6.000 5.920 6.150 2,554,000 15,242,440 5.9681 5.528 5.482 5.528 5.454 5.666 2,772,110 5.4985 -0.99%
2025-04-23 0 6.060 6.040 6.060 6.010 6.140 2,576,000 15,632,440 6.0685 5.583 5.565 5.583 5.537 5.657 2,795,988 5.5910 0.00%
2025-04-22 0 6.060 6.050 6.060 5.980 6.180 1,840,000 11,117,160 6.0419 5.583 5.574 5.583 5.509 5.694 1,997,135 5.5666 2.19%
2025-04-17 0 5.930 5.910 5.930 5.900 6.040 978,000 5,803,340 5.9339 5.463 5.445 5.463 5.436 5.565 1,061,520 5.4670 0.00%
2025-04-16 0 5.930 5.930 5.940 5.860 6.100 1,978,000 11,718,520 5.9244 5.463 5.463 5.473 5.399 5.620 2,146,920 5.4583 -2.15%
2025-04-15 0 6.060 6.050 6.060 5.900 6.060 1,310,000 7,849,680 5.9921 5.583 5.574 5.583 5.436 5.583 1,421,873 5.5207 1.34%
2025-04-14 0 5.980 5.970 5.980 5.770 6.000 3,140,000 18,560,654 5.9110 5.509 5.500 5.509 5.316 5.528 3,408,154 5.4460 5.65%
2025-04-11 0 5.660 5.660 5.690 5.560 5.730 1,578,000 8,928,024 5.6578 5.215 5.215 5.242 5.123 5.279 1,712,760 5.2127 0.71%
2025-04-10 0 5.620 5.620 5.630 5.600 5.760 3,650,648 20,702,806 5.6710 5.178 5.178 5.187 5.159 5.307 3,962,411 5.2248 0.36%
2025-04-09 0 5.600 5.590 5.600 5.310 5.620 4,712,100 25,834,463 5.4826 5.159 5.150 5.159 4.892 5.178 5,114,510 5.0512 -1.06%
2025-04-08 0 5.660 5.660 5.680 5.580 5.820 4,297,083 24,445,284 5.6888 5.215 5.215 5.233 5.141 5.362 4,664,051 5.2412 -0.70%
2025-04-07 0 5.700 5.700 5.710 5.700 6.150 5,698,000 33,578,270 5.8930 5.252 5.252 5.261 5.252 5.666 6,184,605 5.4293 -13.51%
2025-04-03 0 6.590 6.590 6.620 6.550 6.650 2,749,163 18,128,918 6.5943 6.071 6.071 6.099 6.035 6.127 2,983,939 6.0755 -0.90%
2025-04-02 0 6.650 6.640 6.650 6.580 6.680 1,232,000 8,186,040 6.6445 6.127 6.118 6.127 6.062 6.154 1,337,212 6.1217 0.91%
2025-04-01 0 6.590 6.580 6.590 6.570 6.710 1,596,000 10,549,730 6.6101 6.071 6.062 6.071 6.053 6.182 1,732,297 6.0900 -0.15%
2025-03-31 0 6.600 6.600 6.620 6.600 6.850 3,793,089 25,309,108 6.6724 6.081 6.081 6.099 6.081 6.311 4,117,016 6.1474 -3.37%
2025-03-28 0 6.830 6.830 6.840 6.770 6.970 1,914,095 13,096,435 6.8421 6.293 6.293 6.302 6.237 6.422 2,077,557 6.3038 -1.44%
2025-03-27 0 6.930 6.910 6.930 6.740 7.010 2,962,082 20,350,509 6.8703 6.385 6.366 6.385 6.210 6.458 3,215,042 6.3298 -1.14%
2025-03-26 0 7.010 7.000 7.020 6.790 7.190 2,918,000 20,161,320 6.9093 6.458 6.449 6.468 6.256 6.624 3,167,195 6.3657 0.29%
2025-03-25 0 6.990 6.950 6.990 6.920 7.130 1,426,449 9,955,582 6.9793 6.440 6.403 6.440 6.376 6.569 1,548,267 6.4301 -1.96%
2025-03-24 0 7.130 7.130 7.150 7.040 7.160 612,183 4,336,991 7.0845 6.569 6.569 6.587 6.486 6.597 664,463 6.5271 0.28%
2025-03-21 0 7.110 7.110 7.150 7.060 7.390 4,120,887 29,758,228 7.2213 6.551 6.551 6.587 6.505 6.809 4,472,808 6.6531 -1.25%
2025-03-20 0 7.200 7.190 7.200 7.190 7.270 1,996,760 14,437,932 7.2307 6.634 6.624 6.634 6.624 6.698 2,167,282 6.6618 0.28%
2025-03-19 0 7.180 7.170 7.180 7.080 7.270 3,214,400 23,046,617 7.1698 6.615 6.606 6.615 6.523 6.698 3,488,907 6.6057 1.13%
2025-03-18 0 7.100 7.080 7.100 7.040 7.180 2,218,315 15,744,023 7.0973 6.541 6.523 6.541 6.486 6.615 2,407,757 6.5389 -0.56%
2025-03-17 0 7.140 7.110 7.150 6.990 7.190 3,616,000 25,640,014 7.0907 6.578 6.551 6.587 6.440 6.624 3,924,804 6.5328 2.44%
2025-03-14 0 6.970 6.940 6.970 6.830 7.000 2,382,000 16,542,760 6.9449 6.422 6.394 6.422 6.293 6.449 2,585,421 6.3985 1.90%
2025-03-13 0 6.840 6.840 6.860 6.730 6.880 1,348,000 9,163,200 6.7976 6.302 6.302 6.320 6.200 6.339 1,463,118 6.2628 -0.29%
2025-03-12 0 6.860 6.850 6.860 6.760 6.910 1,082,000 7,414,330 6.8524 6.320 6.311 6.320 6.228 6.366 1,174,402 6.3133 0.59%
2025-03-11 0 6.820 6.800 6.820 6.700 6.940 2,004,000 13,680,092 6.8264 6.283 6.265 6.283 6.173 6.394 2,175,140 6.2893 -0.15%
2025-03-10 0 6.830 6.820 6.830 6.740 6.890 1,569,315 10,688,345 6.8108 6.293 6.283 6.293 6.210 6.348 1,703,333 6.2750 0.00%
2025-03-07 0 6.830 6.830 6.850 6.830 6.980 1,708,000 11,768,444 6.8902 6.293 6.293 6.311 6.293 6.431 1,853,862 6.3481 -1.16%
2025-03-06 0 6.910 6.890 6.910 6.740 6.980 2,984,000 20,593,300 6.9012 6.366 6.348 6.366 6.210 6.431 3,238,831 6.3583 0.73%
2025-03-05 0 6.860 6.840 6.860 6.830 6.960 1,678,000 11,540,240 6.8774 6.320 6.302 6.320 6.293 6.412 1,821,300 6.3363 0.44%
2025-03-04 0 6.830 6.810 6.830 6.650 6.850 2,532,000 17,090,980 6.7500 6.293 6.274 6.293 6.127 6.311 2,748,231 6.2189 1.34%
2025-03-03 0 6.740 6.720 6.750 6.680 6.900 1,786,291 12,089,876 6.7681 6.210 6.191 6.219 6.154 6.357 1,938,839 6.2356 -1.61%
2025-02-28 0 6.850 6.830 6.850 6.750 6.940 4,371,984 29,859,427 6.8297 6.311 6.293 6.311 6.219 6.394 4,745,348 6.2924 -1.44%
2025-02-27 0 6.950 6.930 6.950 6.860 6.960 2,412,000 16,667,655 6.9103 6.403 6.385 6.403 6.320 6.412 2,617,983 6.3666 1.16%
2025-02-26 0 6.870 6.840 6.870 6.810 6.900 1,876,000 12,846,880 6.8480 6.329 6.302 6.329 6.274 6.357 2,036,209 6.3092 0.73%
2025-02-25 0 6.820 6.810 6.820 6.770 6.870 1,554,000 10,576,874 6.8062 6.283 6.274 6.283 6.237 6.329 1,686,710 6.2707 -0.87%
2025-02-24 0 6.880 6.870 6.880 6.850 6.980 945,880 6,539,982 6.9142 6.339 6.329 6.339 6.311 6.431 1,026,657 6.3702 -0.86%
2025-02-21 0 6.940 6.930 6.940 6.800 6.950 2,790,190 19,253,956 6.9006 6.394 6.385 6.394 6.265 6.403 3,028,470 6.3577 1.76%
2025-02-20 0 6.820 6.820 6.840 6.810 6.950 2,426,000 16,695,540 6.8819 6.283 6.283 6.302 6.274 6.403 2,633,179 6.3405 0.15%
2025-02-19 0 6.810 6.800 6.810 6.730 6.810 1,350,000 9,150,160 6.7779 6.274 6.265 6.274 6.200 6.274 1,465,289 6.2446 0.44%
2025-02-18 0 6.780 6.760 6.800 6.730 6.840 1,774,000 12,019,580 6.7754 6.247 6.228 6.265 6.200 6.302 1,925,498 6.2423 -0.88%
2025-02-17 0 6.840 6.810 6.840 6.760 6.850 2,620,000 17,827,620 6.8044 6.302 6.274 6.302 6.228 6.311 2,843,746 6.2691 0.15%
2025-02-14 0 6.830 6.820 6.830 6.800 6.890 1,672,000 11,433,180 6.8380 6.293 6.283 6.293 6.265 6.348 1,814,788 6.3000 0.44%
2025-02-13 0 6.800 6.790 6.800 6.790 6.930 2,802,530 19,166,264 6.8389 6.265 6.256 6.265 6.256 6.385 3,041,864 6.3008 -1.45%
2025-02-12 0 6.900 6.890 6.900 6.820 7.000 4,328,000 29,832,380 6.8929 6.357 6.348 6.357 6.283 6.449 4,697,608 6.3505 -1.71%
2025-02-11 0 7.020 6.990 7.020 6.940 7.040 1,908,000 13,337,760 6.9904 6.468 6.440 6.468 6.394 6.486 2,070,942 6.4404 -0.28%
2025-02-10 0 7.040 7.040 7.090 7.010 7.150 2,226,000 15,725,744 7.0646 6.486 6.486 6.532 6.458 6.587 2,416,099 6.5087 -2.36%
2025-02-07 0 7.210 7.180 7.210 7.180 7.400 2,654,470 19,244,310 7.2498 6.643 6.615 6.643 6.615 6.818 2,881,160 6.6794 -2.17%
2025-02-06 0 7.370 7.370 7.380 7.200 7.370 1,438,529 10,493,480 7.2946 6.790 6.790 6.799 6.634 6.790 1,561,378 6.7207 0.14%
2025-02-05 0 7.360 7.300 7.360 7.260 7.650 3,580,858 26,494,632 7.3990 6.781 6.726 6.781 6.689 7.048 3,886,661 6.8168 -1.34%
2025-02-04 0 7.460 7.440 7.460 7.160 7.550 1,862,400 13,809,754 7.4150 6.873 6.855 6.873 6.597 6.956 2,021,448 6.8316 3.61%
2025-02-03 0 7.200 7.150 7.200 6.870 7.200 1,694,000 11,903,678 7.0270 6.634 6.587 6.634 6.329 6.634 1,838,666 6.4741 2.42%
2025-01-28 0 7.030 6.960 7.030 6.850 7.030 310,000 2,164,260 6.9815 6.477 6.412 6.477 6.311 6.477 336,474 6.4322 0.86%
2025-01-27 0 6.970 6.960 6.970 6.930 7.030 578,000 4,033,170 6.9778 6.422 6.412 6.422 6.385 6.477 627,361 6.4288 0.87%
2025-01-24 0 6.910 6.850 6.910 6.840 6.950 406,000 2,798,988 6.8941 6.366 6.311 6.366 6.302 6.403 440,672 6.3516 1.02%
2025-01-23 0 6.840 6.810 6.850 6.740 6.860 718,000 4,887,260 6.8068 6.302 6.274 6.311 6.210 6.320 779,317 6.2712 0.44%
2025-01-22 0 6.810 6.770 6.810 6.760 6.830 580,000 3,937,500 6.7888 6.274 6.237 6.274 6.228 6.293 629,532 6.2547 -1.16%
2025-01-21 0 6.890 6.860 6.890 6.810 6.980 526,000 3,618,880 6.8800 6.348 6.320 6.348 6.274 6.431 570,920 6.3387 -0.43%
2025-01-20 0 6.920 6.870 6.920 6.870 7.010 486,000 3,376,620 6.9478 6.376 6.329 6.376 6.329 6.458 527,504 6.4011 -0.72%
2025-01-17 0 6.970 6.900 6.970 6.880 6.980 369,734 2,563,085 6.9322 6.422 6.357 6.422 6.339 6.431 401,309 6.3868 0.87%
2025-01-16 0 6.910 6.910 6.930 6.900 7.030 460,000 3,196,360 6.9486 6.366 6.366 6.385 6.357 6.477 499,284 6.4019 -0.72%
2025-01-15 0 6.960 6.930 6.960 6.920 6.960 298,000 2,066,840 6.9357 6.412 6.385 6.412 6.376 6.412 323,449 6.3900 0.58%
2025-01-14 0 6.920 6.920 6.970 6.780 6.990 1,001,929 6,922,291 6.9090 6.376 6.376 6.422 6.247 6.440 1,087,493 6.3654 1.62%
2025-01-13 0 6.810 6.800 6.810 6.700 6.840 705,500 4,787,534 6.7860 6.274 6.265 6.274 6.173 6.302 765,749 6.2521 -0.44%
2025-01-10 0 6.840 6.830 6.840 6.820 7.060 1,246,000 8,651,260 6.9432 6.302 6.293 6.302 6.283 6.505 1,352,407 6.3969 -0.29%
2025-01-09 0 6.860 6.830 6.860 6.600 6.870 2,330,000 15,733,211 6.7525 6.320 6.293 6.320 6.081 6.329 2,528,980 6.2212 2.54%
2025-01-08 0 6.690 6.640 6.690 6.610 6.890 3,688,000 24,744,278 6.7094 6.164 6.118 6.164 6.090 6.348 4,002,952 6.1815 -3.04%
2025-01-07 0 6.900 6.850 6.910 6.760 6.960 2,674,000 18,320,228 6.8512 6.357 6.311 6.366 6.228 6.412 2,902,358 6.3122 -0.86%
2025-01-06 0 6.960 6.960 6.970 6.910 7.120 5,320,000 37,299,986 7.0113 6.412 6.412 6.422 6.366 6.560 5,774,324 6.4596 0.43%
2025-01-03 0 6.930 6.910 6.930 6.890 7.070 1,694,000 11,743,400 6.9323 6.385 6.366 6.385 6.348 6.514 1,838,666 6.3869 -0.14%
2025-01-02 0 6.940 6.900 6.940 6.900 7.140 2,528,000 17,640,390 6.9780 6.394 6.357 6.394 6.357 6.578 2,743,889 6.4290 -1.70%
2024-12-31 0 7.060 7.040 7.060 7.020 7.100 2,404,000 16,948,600 7.0502 6.505 6.486 6.505 6.468 6.541 2,609,300 6.4955 0.14%
2024-12-30 0 7.050 7.050 7.060 7.010 7.110 1,162,000 8,217,992 7.0723 6.495 6.495 6.505 6.458 6.551 1,261,234 6.5158 -0.14%
2024-12-27 0 7.060 7.010 7.060 7.000 7.130 1,100,000 7,743,960 7.0400 6.505 6.458 6.505 6.449 6.569 1,193,939 6.4861 -1.12%
2024-12-24 0 7.140 7.070 7.140 7.010 7.160 932,785 6,607,077 7.0832 6.578 6.514 6.578 6.458 6.597 1,012,444 6.5259 2.00%
2024-12-23 0 7.000 7.000 7.040 7.000 7.150 1,501,407 10,609,398 7.0663 6.449 6.449 6.486 6.449 6.587 1,629,626 6.5103 0.00%
2024-12-20 0 7.000 7.000 7.010 6.880 7.020 3,263,033 22,700,051 6.9567 6.449 6.449 6.458 6.339 6.468 3,541,694 6.4094 0.43%
2024-12-19 0 6.970 6.960 6.970 6.810 7.010 1,834,000 12,763,106 6.9592 6.422 6.412 6.422 6.274 6.458 1,990,622 6.4116 -0.29%
2024-12-18 0 6.990 6.920 6.990 6.900 7.000 1,650,000 11,471,000 6.9521 6.440 6.376 6.440 6.357 6.449 1,790,909 6.4051 1.01%
2024-12-17 0 6.920 6.920 6.970 6.820 7.020 4,990,591 34,584,863 6.9300 6.376 6.376 6.422 6.283 6.468 5,416,784 6.3848 0.87%
2024-12-16 0 6.860 6.860 6.870 6.860 7.060 1,703,000 11,765,924 6.9089 6.320 6.320 6.329 6.320 6.505 1,848,435 6.3653 -2.28%
2024-12-13 0 7.020 7.000 7.020 6.980 7.160 986,000 6,918,250 7.0165 6.468 6.449 6.468 6.431 6.597 1,070,204 6.4644 -0.85%
2024-12-12 0 7.080 7.010 7.080 7.020 7.250 2,445,000 17,420,750 7.1251 6.523 6.458 6.523 6.468 6.680 2,653,801 6.5645 -0.42%
2024-12-11 0 7.110 7.050 7.110 7.000 7.390 1,471,696 10,409,578 7.0732 6.551 6.495 6.551 6.449 6.809 1,597,378 6.5167 0.14%
2024-12-10 0 7.100 7.050 7.100 7.010 7.400 5,140,027 36,885,811 7.1762 6.541 6.495 6.541 6.458 6.818 5,578,981 6.6116 -3.01%
2024-12-09 0 7.320 7.320 7.340 7.050 7.320 4,320,000 31,105,690 7.2004 6.744 6.744 6.762 6.495 6.744 4,688,925 6.6339 3.10%
2024-12-06 0 7.100 7.050 7.100 6.980 7.110 1,542,000 10,881,400 7.0567 6.541 6.495 6.541 6.431 6.551 1,673,686 6.5015 0.85%
2024-12-05 0 7.040 7.040 7.070 6.900 7.080 6,226,000 43,403,720 6.9714 6.486 6.486 6.514 6.357 6.523 6,757,696 6.4229 2.18%
2024-12-04 0 6.890 6.870 6.890 6.820 6.930 2,208,000 15,180,020 6.8750 6.348 6.329 6.348 6.283 6.385 2,396,562 6.3341 0.88%
2024-12-03 0 6.830 6.830 6.840 6.680 6.960 9,539,324 65,295,387 6.8449 6.293 6.293 6.302 6.154 6.412 10,353,975 6.3063 1.94%
2024-12-02 0 6.700 6.690 6.700 6.670 6.790 1,202,340 8,064,577 6.7074 6.173 6.164 6.173 6.145 6.256 1,305,019 6.1797 -0.89%
2024-11-29 0 6.760 6.740 6.760 6.660 6.930 3,406,000 23,034,540 6.7629 6.228 6.210 6.228 6.136 6.385 3,696,870 6.2308 -0.73%
2024-11-28 0 6.810 6.800 6.810 6.610 6.890 8,490,068 57,629,735 6.7879 6.274 6.265 6.274 6.090 6.348 9,215,113 6.2538 3.34%
2024-11-27 0 6.590 6.590 6.600 6.360 6.700 13,287,733 86,251,518 6.4911 6.071 6.071 6.081 5.860 6.173 14,422,495 5.9803 3.62%
2024-11-26 0 6.360 6.360 6.370 6.350 6.640 4,524,000 29,253,020 6.4662 5.860 5.860 5.869 5.850 6.118 4,910,346 5.9574 -3.78%
2024-11-25 0 6.610 6.610 6.660 6.600 6.700 1,652,000 10,983,520 6.6486 6.090 6.090 6.136 6.081 6.173 1,793,080 6.1255 -1.20%
2024-11-22 0 6.690 6.680 6.690 6.650 6.820 3,229,858 21,705,507 6.7203 6.164 6.154 6.164 6.127 6.283 3,505,685 6.1915 -0.15%
2024-11-21 0 6.700 6.680 6.700 6.650 6.720 1,536,000 10,277,560 6.6911 6.173 6.154 6.173 6.127 6.191 1,667,173 6.1647 1.06%
2024-11-20 0 6.630 6.630 6.640 6.600 6.710 1,447,327 9,622,051 6.6482 6.108 6.108 6.118 6.081 6.182 1,570,928 6.1251 -1.04%
2024-11-19 0 6.700 6.680 6.700 6.640 6.760 586,000 3,921,520 6.6920 6.173 6.154 6.173 6.118 6.228 636,044 6.1655 1.06%
2024-11-18 0 6.630 6.630 6.680 6.630 6.760 696,000 4,666,240 6.7044 6.108 6.108 6.154 6.108 6.228 755,438 6.1769 0.30%
2024-11-15 0 6.610 6.610 6.660 6.530 6.710 802,000 5,329,120 6.6448 6.090 6.090 6.136 6.016 6.182 870,490 6.1220 -0.45%
2024-11-14 0 6.640 6.630 6.670 6.580 6.770 2,046,000 13,682,220 6.6873 6.118 6.108 6.145 6.062 6.237 2,220,727 6.1611 -1.78%
2024-11-13 0 6.760 6.710 6.760 6.550 6.760 2,194,644 14,606,440 6.6555 6.228 6.182 6.228 6.035 6.228 2,382,065 6.1318 1.05%
2024-11-12 0 6.690 6.660 6.690 6.640 6.790 1,504,000 10,067,640 6.6939 6.164 6.136 6.164 6.118 6.256 1,632,440 6.1672 0.45%
2024-11-11 0 6.660 6.620 6.660 6.600 6.800 3,172,579 21,124,942 6.6586 6.136 6.099 6.136 6.081 6.265 3,443,515 6.1347 -2.77%
2024-11-08 0 6.850 6.830 6.850 6.740 7.020 3,108,000 21,284,430 6.8483 6.311 6.293 6.311 6.210 6.468 3,373,421 6.3094 -1.58%
2024-11-07 0 6.960 6.960 6.990 6.770 7.090 8,288,000 57,881,540 6.9838 6.412 6.412 6.440 6.237 6.532 8,995,789 6.4343 1.61%
2024-11-06 0 6.850 6.840 6.850 6.620 6.940 8,074,616 55,013,837 6.8132 6.311 6.302 6.311 6.099 6.394 8,764,182 6.2771 3.47%
2024-11-05 0 6.620 6.610 6.620 6.530 6.670 3,214,921 21,212,558 6.5982 6.099 6.090 6.099 6.016 6.145 3,489,473 6.0790 1.07%
2024-11-04 0 6.550 6.550 6.560 6.490 6.650 3,283,009 21,523,501 6.5560 6.035 6.035 6.044 5.979 6.127 3,563,375 6.0402 -0.30%
2024-11-01 0 6.570 6.550 6.590 6.500 6.650 1,266,000 8,347,340 6.5935 6.053 6.035 6.071 5.989 6.127 1,374,115 6.0747 0.31%
2024-10-31 0 6.550 6.550 6.590 6.550 6.650 1,784,000 11,770,680 6.5979 6.035 6.035 6.071 6.035 6.127 1,936,352 6.0788 -0.91%
2024-10-30 0 6.610 6.580 6.610 6.490 6.720 3,910,000 25,789,151 6.5957 6.090 6.062 6.090 5.979 6.191 4,243,911 6.0767 -1.20%
2024-10-29 0 6.690 6.650 6.700 6.620 6.810 3,232,000 21,644,680 6.6970 6.164 6.127 6.173 6.099 6.274 3,508,010 6.1701 -1.04%
2024-10-28 0 6.760 6.760 6.790 6.620 6.820 2,712,000 18,363,930 6.7714 6.228 6.228 6.256 6.099 6.283 2,943,603 6.2386 -0.73%
2024-10-25 0 6.810 6.780 6.810 6.720 6.850 1,645,000 11,151,036 6.7787 6.274 6.247 6.274 6.191 6.311 1,785,482 6.2454 1.19%
2024-10-24 0 6.730 6.730 6.750 6.710 6.850 822,395 5,550,480 6.7492 6.200 6.200 6.219 6.182 6.311 892,627 6.2181 -2.04%
2024-10-23 0 6.870 6.830 6.870 6.750 6.960 2,498,000 17,153,628 6.8669 6.329 6.293 6.329 6.219 6.412 2,711,327 6.3267 0.15%
2024-10-22 0 6.860 6.860 6.900 6.820 7.040 1,078,000 7,416,540 6.8799 6.320 6.320 6.357 6.283 6.486 1,170,060 6.3386 -0.29%
2024-10-21 0 6.880 6.840 6.880 6.790 7.050 4,794,000 33,125,490 6.9098 6.339 6.302 6.339 6.256 6.495 5,203,404 6.3661 -0.72%
2024-10-18 0 6.930 6.880 6.930 6.570 6.930 5,402,000 36,430,960 6.7440 6.385 6.339 6.385 6.053 6.385 5,863,327 6.2134 3.59%
2024-10-17 0 6.690 6.660 6.690 6.660 6.860 2,462,115 16,638,696 6.7579 6.164 6.136 6.164 6.136 6.320 2,672,378 6.2262 -0.89%
2024-10-16 0 6.750 6.740 6.750 6.670 6.850 6,932,115 46,756,108 6.7449 6.219 6.210 6.219 6.145 6.311 7,524,112 6.2142 0.30%
2024-10-15 0 6.730 6.730 6.740 6.660 6.980 4,821,703 32,577,459 6.7564 6.200 6.200 6.210 6.136 6.431 5,233,473 6.2248 -2.75%
2024-10-14 0 6.920 6.920 6.940 6.880 7.100 4,279,562 29,843,446 6.9735 6.376 6.376 6.394 6.339 6.541 4,645,033 6.4248 -1.84%
2024-10-10 0 7.050 7.010 7.050 6.900 7.190 5,069,366 35,756,174 7.0534 6.495 6.458 6.495 6.357 6.624 5,502,286 6.4984 3.68%
2024-10-09 0 6.800 6.780 6.800 6.590 7.060 11,204,000 76,717,920 6.8474 6.265 6.247 6.265 6.071 6.505 12,160,813 6.3086 -3.00%
2024-10-08 0 7.010 7.010 7.020 6.930 7.860 8,258,000 59,641,393 7.2223 6.458 6.458 6.468 6.385 7.242 8,963,227 6.6540 -7.76%
2024-10-07 0 7.600 7.590 7.600 7.230 7.690 6,884,000 51,741,440 7.5162 7.002 6.993 7.002 6.661 7.085 7,471,888 6.9248 8.57%
2024-10-04 0 7.000 6.990 7.000 6.830 7.140 8,818,000 61,436,240 6.9671 6.449 6.440 6.449 6.293 6.578 9,571,051 6.4190 1.01%
2024-10-03 0 6.930 6.920 6.950 6.820 7.100 5,990,200 41,585,024 6.9422 6.385 6.376 6.403 6.283 6.541 6,501,759 6.3960 -0.72%
2024-10-02 0 6.980 6.970 6.980 6.830 7.060 6,806,800 47,453,774 6.9715 6.431 6.422 6.431 6.293 6.505 7,388,096 6.4230 1.60%
2024-09-30 0 6.870 6.870 6.880 6.800 7.060 8,328,762 57,529,503 6.9073 6.329 6.329 6.339 6.265 6.505 9,040,032 6.3639 2.54%
2024-09-27 0 6.700 6.680 6.720 6.430 6.750 5,142,000 34,120,328 6.6356 6.173 6.154 6.191 5.924 6.219 5,581,123 6.1135 6.35%
2024-09-26 0 6.300 6.290 6.300 6.080 6.310 3,960,000 24,596,935 6.2113 5.804 5.795 5.804 5.602 5.814 4,298,181 5.7226 3.45%
2024-09-25 0 6.090 6.070 6.090 6.000 6.340 4,328,774 26,592,452 6.1432 5.611 5.592 5.611 5.528 5.841 4,698,448 5.6598 -0.98%
2024-09-24 0 6.150 6.120 6.150 5.910 6.170 1,798,000 10,925,908 6.0767 5.666 5.638 5.666 5.445 5.685 1,951,548 5.5986 3.89%
2024-09-23 0 5.920 5.920 5.950 5.910 6.040 688,000 4,110,430 5.9745 5.454 5.454 5.482 5.445 5.565 746,755 5.5044 -1.33%
2024-09-20 0 6.000 5.980 6.000 5.860 6.040 2,912,000 17,138,380 5.8854 5.528 5.509 5.528 5.399 5.565 3,160,683 5.4224 2.21%
2024-09-19 0 5.870 5.870 5.890 5.700 5.890 3,434,000 19,995,610 5.8228 5.408 5.408 5.427 5.252 5.427 3,727,261 5.3647 2.09%
2024-09-17 0 5.750 5.750 5.780 5.750 5.810 304,290 1,756,598 5.7728 5.298 5.298 5.325 5.298 5.353 330,276 5.3186 -0.17%
2024-09-16 0 5.760 5.760 5.770 5.750 5.870 370,000 2,138,002 5.7784 5.307 5.307 5.316 5.298 5.408 401,598 5.3237 -0.69%
2024-09-13 0 5.800 5.770 5.800 5.770 5.850 364,000 2,112,582 5.8038 5.344 5.316 5.344 5.316 5.390 395,085 5.3472 0.87%
2024-09-12 0 5.750 5.750 5.780 5.750 5.830 930,000 5,384,158 5.7894 5.298 5.298 5.325 5.298 5.371 1,009,421 5.3339 -0.86%
2024-09-11 0 5.800 5.800 5.830 5.800 5.910 1,482,000 8,640,070 5.8300 5.344 5.344 5.371 5.344 5.445 1,608,562 5.3713 -2.36%
2024-09-10 0 5.940 5.940 5.980 5.850 5.980 1,733,610 10,238,184 5.9057 5.473 5.473 5.509 5.390 5.509 1,881,659 5.4410 0.51%
2024-09-09 0 5.910 5.910 5.920 5.850 6.010 1,658,000 9,789,850 5.9046 5.445 5.445 5.454 5.390 5.537 1,799,592 5.4400 -1.99%
2024-09-05 0 6.030 6.030 6.050 6.010 6.130 912,000 5,514,330 6.0464 5.556 5.556 5.574 5.537 5.648 989,884 5.5707 -0.33%
2024-09-04 0 6.050 6.050 6.070 6.050 6.180 1,102,770 6,715,737 6.0899 5.574 5.574 5.592 5.574 5.694 1,196,946 5.6107 -2.10%
2024-09-03 0 6.180 6.180 6.190 6.150 6.270 534,000 3,304,402 6.1880 5.694 5.694 5.703 5.666 5.777 579,603 5.7011 -0.80%
2024-09-02 0 6.230 6.210 6.230 6.200 6.340 916,000 5,705,524 6.2287 5.740 5.721 5.740 5.712 5.841 994,226 5.7387 -1.11%
2024-08-30 0 6.300 6.300 6.320 6.300 6.390 3,194,570 20,293,737 6.3526 5.804 5.804 5.823 5.804 5.887 3,467,384 5.8528 -1.25%
2024-08-29 0 6.380 6.350 6.380 6.220 6.430 1,384,042 8,761,285 6.3302 5.878 5.850 5.878 5.731 5.924 1,502,238 5.8322 0.95%
2024-08-28 0 6.320 6.320 6.360 6.220 6.380 2,217,100 13,958,294 6.2957 5.823 5.823 5.860 5.731 5.878 2,406,439 5.8004 -0.63%
2024-08-27 0 6.360 6.350 6.360 6.200 6.460 4,476,000 28,662,322 6.4036 5.860 5.850 5.860 5.712 5.952 4,858,247 5.8997 0.95%
2024-08-26 0 6.300 6.300 6.310 6.250 6.480 3,708,000 23,456,012 6.3258 5.804 5.804 5.814 5.758 5.970 4,024,660 5.8281 -1.72%
2024-08-23 0 6.410 6.410 6.420 6.120 6.500 7,956,695 50,284,889 6.3198 5.906 5.906 5.915 5.638 5.989 8,636,191 5.8226 -1.84%
2024-08-22 0 6.530 6.530 6.540 6.450 6.700 1,330,000 8,686,520 6.5312 6.016 6.016 6.025 5.943 6.173 1,443,581 6.0173 -0.91%
2024-08-21 0 6.590 6.590 6.660 6.500 6.660 2,652,700 17,602,400 6.6357 6.071 6.071 6.136 5.989 6.136 2,879,239 6.1136 -1.49%
2024-08-20 0 6.690 6.690 6.710 6.660 6.890 1,490,510 10,041,867 6.7372 6.164 6.164 6.182 6.136 6.348 1,617,798 6.2071 -1.62%
2024-08-19 0 6.800 6.800 6.810 6.800 6.900 374,000 2,553,280 6.8270 6.265 6.265 6.274 6.265 6.357 405,939 6.2898 0.29%
2024-08-16 0 6.780 6.780 6.800 6.740 6.880 526,000 3,586,580 6.8186 6.247 6.247 6.265 6.210 6.339 570,920 6.2821 1.19%
2024-08-15 0 6.700 6.700 6.730 6.690 6.800 308,000 2,075,152 6.7375 6.173 6.173 6.200 6.164 6.265 334,303 6.2074 -0.30%
2024-08-14 0 6.720 6.710 6.720 6.660 6.820 707,969 4,764,371 6.7296 6.191 6.182 6.191 6.136 6.283 768,429 6.2001 -2.61%
2024-08-13 0 6.900 6.900 6.920 6.750 6.940 1,328,000 9,074,940 6.8335 6.357 6.357 6.376 6.219 6.394 1,441,410 6.2959 -0.14%
2024-08-12 0 6.910 6.900 6.910 6.780 6.990 1,041,140 7,196,932 6.9125 6.366 6.357 6.366 6.247 6.440 1,130,053 6.3687 1.92%
2024-08-09 0 6.780 6.730 6.790 6.700 6.860 974,000 6,579,570 6.7552 6.247 6.200 6.256 6.173 6.320 1,057,179 6.2237 0.44%
2024-08-08 0 6.750 6.750 6.780 6.560 6.790 1,334,000 8,937,210 6.6996 6.219 6.219 6.247 6.044 6.256 1,447,923 6.1724 -0.44%
2024-08-07 0 6.780 6.720 6.780 6.690 6.830 1,332,921 8,998,745 6.7511 6.247 6.191 6.247 6.164 6.293 1,446,751 6.2200 1.19%
2024-08-06 0 6.700 6.700 6.730 6.640 6.800 1,872,000 12,566,290 6.7128 6.173 6.173 6.200 6.118 6.265 2,031,867 6.1846 -0.45%
2024-08-05 0 6.730 6.730 6.740 6.680 7.120 3,656,890 25,080,047 6.8583 6.200 6.200 6.210 6.154 6.560 3,969,186 6.3187 -4.81%
2024-08-02 0 7.070 7.000 7.070 6.980 7.130 944,000 6,638,136 7.0319 6.514 6.449 6.514 6.431 6.569 1,024,617 6.4787 -0.28%
2024-08-01 0 7.090 7.070 7.100 7.060 7.340 1,387,197 9,922,618 7.1530 6.532 6.514 6.541 6.505 6.762 1,505,663 6.5902 -2.74%
2024-07-31 0 7.290 7.290 7.320 7.140 7.340 1,680,000 12,189,280 7.2555 6.716 6.716 6.744 6.578 6.762 1,823,471 6.6847 2.10%
2024-07-30 0 7.140 7.130 7.140 6.860 7.190 2,590,000 18,229,732 7.0385 6.578 6.569 6.578 6.320 6.624 2,811,184 6.4847 1.42%
2024-07-29 0 7.040 7.040 7.060 7.040 7.220 666,410 4,728,824 7.0960 6.486 6.486 6.505 6.486 6.652 723,321 6.5377 -1.54%
2024-07-26 0 7.150 7.150 7.170 7.070 7.250 2,192,000 15,682,120 7.1543 6.587 6.587 6.606 6.514 6.680 2,379,195 6.5914 1.13%
2024-07-25 0 7.070 7.070 7.080 7.000 7.220 1,372,000 9,705,280 7.0738 6.514 6.514 6.523 6.449 6.652 1,489,168 6.5173 -2.08%
2024-07-24 0 7.220 7.200 7.220 7.080 7.280 2,716,000 19,388,988 7.1388 6.652 6.634 6.652 6.523 6.707 2,947,944 6.5771 1.98%
2024-07-23 0 7.080 7.060 7.080 6.940 7.110 6,620,000 46,685,940 7.0523 6.523 6.505 6.523 6.394 6.551 7,185,343 6.4974 1.43%
2024-07-22 0 6.980 6.960 6.980 6.820 7.010 1,054,922 7,333,240 6.9515 6.431 6.412 6.431 6.283 6.458 1,145,012 6.4045 0.00%
2024-07-19 0 6.980 6.980 7.000 6.860 7.100 3,938,000 27,541,920 6.9939 6.431 6.431 6.449 6.320 6.541 4,274,302 6.4436 -1.55%
2024-07-18 0 7.090 7.070 7.090 7.050 7.240 2,852,000 20,326,544 7.1271 6.532 6.514 6.532 6.495 6.670 3,095,559 6.5664 -1.25%
2024-07-17 0 7.180 7.180 7.200 7.180 7.310 958,000 6,941,040 7.2453 6.615 6.615 6.634 6.615 6.735 1,039,812 6.6753 -2.05%
2024-07-16 0 7.330 7.320 7.330 7.290 7.450 549,500 4,025,900 7.3265 6.753 6.744 6.753 6.716 6.864 596,427 6.7500 -0.95%
2024-07-15 0 7.400 7.400 7.410 7.330 7.520 1,016,000 7,529,180 7.4106 6.818 6.818 6.827 6.753 6.928 1,102,766 6.8275 0.27%
2024-07-12 0 7.380 7.350 7.380 7.300 7.470 1,816,000 13,388,540 7.3725 6.799 6.772 6.799 6.726 6.882 1,971,085 6.7925 1.65%
2024-07-11 0 7.260 7.250 7.260 7.110 7.280 1,498,000 10,811,720 7.2174 6.689 6.680 6.689 6.551 6.707 1,625,928 6.6496 2.11%
2024-07-10 0 7.110 7.100 7.110 6.990 7.270 2,345,530 16,628,341 7.0894 6.551 6.541 6.551 6.440 6.698 2,545,836 6.5316 0.57%
2024-07-09 0 7.070 7.070 7.090 7.020 7.200 2,120,000 15,045,508 7.0969 6.514 6.514 6.532 6.468 6.634 2,301,046 6.5386 -0.42%
2024-07-08 0 7.100 7.090 7.110 7.070 7.240 3,362,400 24,037,732 7.1490 6.541 6.532 6.551 6.514 6.670 3,649,546 6.5865 -2.74%
2024-07-05 0 7.300 7.260 7.300 7.200 7.480 3,970,000 28,997,000 7.3040 6.726 6.689 6.726 6.634 6.891 4,309,035 6.7293 -2.41%
2024-07-04 0 7.480 7.410 7.480 7.300 7.590 2,202,000 16,314,620 7.4090 6.891 6.827 6.891 6.726 6.993 2,390,049 6.8261 0.40%
2024-07-03 0 7.450 7.450 7.460 7.340 7.580 4,168,000 31,103,050 7.4623 6.864 6.864 6.873 6.762 6.984 4,523,944 6.8752 -0.67%
2024-07-02 0 7.500 7.500 7.510 7.460 7.860 3,137,140 23,755,577 7.5724 6.910 6.910 6.919 6.873 7.242 3,405,049 6.9766 -4.70%
2024-06-28 0 7.870 7.870 7.890 7.800 8.040 2,864,200 22,774,226 7.9513 7.251 7.251 7.269 7.186 7.407 3,108,801 7.3257 0.25%
2024-06-27 0 7.850 7.830 7.850 7.790 7.930 2,613,700 20,533,459 7.8561 7.232 7.214 7.232 7.177 7.306 2,836,908 7.2380 -0.88%
2024-06-26 0 7.920 7.920 7.930 7.780 7.980 2,016,864 15,958,905 7.9127 7.297 7.297 7.306 7.168 7.352 2,189,103 7.2902 0.76%
2024-06-25 0 7.860 7.850 7.870 7.810 7.940 1,298,000 10,227,394 7.8793 7.242 7.232 7.251 7.196 7.315 1,408,848 7.2594 1.81%
2024-06-24 0 7.720 7.710 7.760 7.650 7.820 958,121 7,382,895 7.7056 7.113 7.103 7.149 7.048 7.205 1,039,944 7.0993 -0.77%
2024-06-21 0 7.780 7.770 7.780 7.750 7.980 1,052,000 8,268,434 7.8597 7.168 7.159 7.168 7.140 7.352 1,141,840 7.2413 -0.89%
2024-06-20 0 7.850 7.850 7.890 7.780 8.000 1,609,000 12,732,450 7.9133 7.232 7.232 7.269 7.168 7.371 1,746,407 7.2907 0.00%
2024-06-19 0 7.850 7.850 7.890 7.770 7.930 1,224,000 9,617,900 7.8578 7.232 7.232 7.269 7.159 7.306 1,328,529 7.2395 1.03%
2024-06-18 0 7.770 7.770 7.800 7.560 7.800 994,000 7,675,994 7.7223 7.159 7.159 7.186 6.965 7.186 1,078,887 7.1147 2.37%
2024-06-17 0 7.590 7.570 7.640 7.540 7.820 2,664,940 20,301,813 7.6181 6.993 6.974 7.039 6.947 7.205 2,892,524 7.0187 -2.69%
2024-06-14 0 7.800 7.800 7.830 7.660 7.910 898,000 7,030,510 7.8291 7.186 7.186 7.214 7.057 7.288 974,689 7.2131 0.39%
2024-06-13 0 7.770 7.770 7.810 7.500 7.800 2,242,000 17,162,950 7.6552 7.159 7.159 7.196 6.910 7.186 2,433,465 7.0529 3.60%
2024-06-12 0 7.500 7.480 7.500 7.450 7.600 2,324,000 17,485,888 7.5240 6.910 6.891 6.910 6.864 7.002 2,522,468 6.9321 0.00%
2024-06-11 0 7.500 7.500 7.530 7.450 7.800 4,931,122 37,247,896 7.5536 6.910 6.910 6.938 6.864 7.186 5,352,236 6.9593 -3.35%
2024-06-07 0 7.760 7.760 7.780 7.760 7.950 838,711 6,567,161 7.8301 7.149 7.149 7.168 7.149 7.324 910,336 7.2140 -0.26%
2024-06-06 0 7.780 7.780 7.800 7.760 8.010 3,027,088 23,765,921 7.8511 7.168 7.168 7.186 7.149 7.380 3,285,599 7.2334 -1.77%
2024-06-05 0 7.920 7.920 7.930 7.910 8.140 2,128,000 16,983,336 7.9809 7.297 7.297 7.306 7.288 7.500 2,309,730 7.3530 -2.70%
2024-06-04 0 8.140 8.110 8.140 7.960 8.230 3,386,000 27,475,750 8.1145 7.500 7.472 7.500 7.334 7.582 3,675,162 7.4761 0.99%
2024-06-03 0 8.060 8.030 8.060 7.910 8.110 1,872,000 15,056,940 8.0432 7.426 7.398 7.426 7.288 7.472 2,031,867 7.4104 2.03%
2024-05-31 0 7.900 7.900 7.920 7.890 8.160 2,386,000 19,077,902 7.9958 7.278 7.278 7.297 7.269 7.518 2,589,763 7.3667 -0.25%
2024-05-30 0 7.920 7.910 7.920 7.860 8.070 2,178,811 17,284,885 7.9332 7.297 7.288 7.297 7.242 7.435 2,364,880 7.3090 0.00%
2024-05-29 0 7.920 7.920 7.990 7.870 8.150 2,718,511 21,709,692 7.9859 7.297 7.297 7.361 7.251 7.509 2,950,670 7.3575 -2.94%
2024-05-28 0 8.160 8.160 8.200 8.030 8.290 2,388,009 19,621,942 8.2169 7.518 7.518 7.555 7.398 7.638 2,591,943 7.5704 1.62%
2024-05-27 0 8.030 8.030 8.070 7.700 8.090 2,628,000 20,904,148 7.9544 7.398 7.398 7.435 7.094 7.453 2,852,429 7.3285 2.42%
2024-05-24 0 8.140 8.140 8.160 8.050 8.240 2,756,000 22,421,745 8.1356 7.223 7.223 7.241 7.143 7.312 3,105,826 7.2193 -1.57%
2024-05-23 0 8.270 8.250 8.270 8.060 8.300 5,242,000 42,743,105 8.1540 7.339 7.321 7.339 7.152 7.365 5,907,380 7.2355 -0.72%
2024-05-22 0 8.330 8.330 8.350 8.230 8.600 3,892,000 32,787,178 8.4242 7.392 7.392 7.409 7.303 7.631 4,386,021 7.4754 1.22%
2024-05-21 0 8.230 8.230 8.260 8.060 8.290 2,485,000 20,374,780 8.1991 7.303 7.303 7.330 7.152 7.356 2,800,427 7.2756 0.86%
2024-05-20 0 8.160 8.160 8.170 8.020 8.250 6,986,000 56,756,250 8.1243 7.241 7.241 7.250 7.117 7.321 7,872,750 7.2092 0.87%
2024-05-17 0 8.090 8.080 8.110 7.960 8.340 5,830,000 47,296,840 8.1127 7.179 7.170 7.197 7.063 7.401 6,570,016 7.1989 -1.34%
2024-05-16 0 8.200 8.160 8.200 8.090 8.240 3,534,000 28,877,100 8.1712 7.276 7.241 7.276 7.179 7.312 3,982,579 7.2509 0.61%
2024-05-14 0 8.150 8.140 8.150 8.070 8.310 5,540,000 45,231,520 8.1645 7.232 7.223 7.232 7.161 7.374 6,243,205 7.2449 -1.33%
2024-05-13 0 8.260 8.260 8.270 7.900 8.370 6,316,200 51,675,847 8.1815 7.330 7.330 7.339 7.010 7.427 7,117,930 7.2600 4.56%
2024-05-10 0 7.900 7.900 7.920 7.860 8.040 2,238,000 17,725,360 7.9202 7.010 7.010 7.028 6.975 7.134 2,522,075 7.0281 -1.86%
2024-05-09 0 8.050 8.010 8.050 7.550 8.050 6,656,000 52,850,410 7.9403 7.143 7.108 7.143 6.700 7.143 7,500,862 7.0459 5.78%
2024-05-08 0 7.610 7.610 7.620 7.540 7.800 2,428,000 18,544,480 7.6378 6.753 6.753 6.762 6.691 6.921 2,736,192 6.7775 -2.81%
2024-05-07 0 7.830 7.790 7.830 7.500 7.850 3,304,000 25,503,664 7.7190 6.948 6.913 6.948 6.655 6.966 3,723,385 6.8496 3.43%
2024-05-06 0 7.570 7.540 7.570 7.400 7.590 4,056,000 30,485,438 7.5161 6.717 6.691 6.717 6.566 6.735 4,570,838 6.6696 3.27%
2024-05-03 0 7.330 7.320 7.330 7.280 7.470 1,313,900 9,640,555 7.3374 6.504 6.496 6.504 6.460 6.629 1,480,676 6.5109 -0.14%
2024-05-02 0 7.340 7.330 7.350 7.320 7.600 4,057,078 30,072,185 7.4123 6.513 6.504 6.522 6.496 6.744 4,572,053 6.5774 -5.41%
2024-04-30 0 7.760 7.720 7.760 7.510 7.770 1,974,000 15,138,110 7.6687 6.886 6.850 6.886 6.664 6.895 2,224,565 6.8050 1.44%
2024-04-29 0 7.650 7.650 7.710 7.530 7.760 2,318,000 17,832,640 7.6931 6.788 6.788 6.842 6.682 6.886 2,612,229 6.8266 0.13%
2024-04-26 0 7.640 7.640 7.660 7.520 7.850 1,824,514 14,066,978 7.7100 6.779 6.779 6.797 6.673 6.966 2,056,104 6.8416 0.13%
2024-04-25 0 7.630 7.630 7.650 7.410 7.780 3,474,000 26,521,296 7.6342 6.771 6.771 6.788 6.575 6.904 3,914,963 6.7743 1.19%
2024-04-24 0 7.540 7.520 7.540 7.430 7.700 6,428,000 48,418,940 7.5325 6.691 6.673 6.691 6.593 6.833 7,243,921 6.6841 -2.84%
2024-04-23 0 7.760 7.730 7.770 7.690 7.900 1,238,000 9,625,298 7.7749 6.886 6.859 6.895 6.824 7.010 1,395,142 6.8992 -1.27%
2024-04-22 0 7.860 7.860 7.870 7.820 8.170 2,074,000 16,447,060 7.9301 6.975 6.975 6.984 6.939 7.250 2,337,258 7.0369 -0.76%
2024-04-19 0 7.920 7.880 7.930 7.800 7.960 3,664,000 28,950,358 7.9013 7.028 6.992 7.037 6.921 7.063 4,129,080 7.0113 0.25%
2024-04-18 0 7.900 7.900 7.940 7.730 8.000 2,786,000 22,016,500 7.9025 7.010 7.010 7.046 6.859 7.099 3,139,634 7.0124 2.20%
2024-04-17 0 7.730 7.720 7.740 7.500 7.810 2,381,407 18,378,093 7.7173 6.859 6.850 6.868 6.655 6.930 2,683,685 6.8481 2.11%
2024-04-16 0 7.570 7.520 7.570 7.500 7.780 2,184,598 16,615,628 7.6058 6.717 6.673 6.717 6.655 6.904 2,461,894 6.7491 -1.17%
2024-04-15 0 7.660 7.660 7.700 7.630 8.000 3,708,200 28,553,568 7.7001 6.797 6.797 6.833 6.771 7.099 4,178,891 6.8328 -1.67%
2024-04-12 0 7.790 7.770 7.790 7.760 7.940 2,938,000 23,059,112 7.8486 6.913 6.895 6.913 6.886 7.046 3,310,927 6.9645 -1.14%
2024-04-11 0 7.880 7.850 7.880 7.550 7.900 3,774,000 29,385,228 7.7862 6.992 6.966 6.992 6.700 7.010 4,253,043 6.9092 3.41%
2024-04-10 0 7.620 7.600 7.620 7.570 7.830 2,839,000 21,753,150 7.6623 6.762 6.744 6.762 6.717 6.948 3,199,361 6.7992 -1.55%
2024-04-09 0 7.740 7.700 7.740 7.640 7.850 2,036,000 15,709,330 7.7158 6.868 6.833 6.868 6.779 6.966 2,294,434 6.8467 0.52%
2024-04-08 0 7.700 7.700 7.740 7.690 7.950 1,496,000 11,706,420 7.8251 6.833 6.833 6.868 6.824 7.055 1,685,891 6.9438 -2.04%
2024-04-05 0 7.860 7.830 7.860 7.770 7.900 728,000 5,699,220 7.8286 6.975 6.948 6.975 6.895 7.010 820,407 6.9468 -1.38%
2024-04-03 0 7.970 7.950 7.970 7.830 8.070 3,152,920 25,105,138 7.9625 7.072 7.055 7.072 6.948 7.161 3,553,128 7.0656 -0.99%
2024-04-02 0 8.050 8.050 8.070 7.870 8.280 12,101,491 97,856,026 8.0863 7.143 7.143 7.161 6.984 7.347 13,637,562 7.1755 1.13%
2024-03-28 0 7.960 7.930 7.960 7.340 8.020 14,675,000 114,369,372 7.7935 7.063 7.037 7.063 6.513 7.117 16,537,733 6.9157 8.89%
2024-03-27 0 7.310 7.310 7.350 7.050 7.430 5,486,000 40,101,570 7.3098 6.487 6.487 6.522 6.256 6.593 6,182,351 6.4865 2.09%
2024-03-26 0 7.160 7.160 7.170 6.950 7.270 5,658,000 40,308,040 7.1241 6.354 6.354 6.362 6.167 6.451 6,376,183 6.3217 -1.65%
2024-03-25 0 7.280 7.270 7.280 7.200 7.450 5,036,000 36,827,540 7.3129 6.460 6.451 6.460 6.389 6.611 5,675,231 6.4892 0.14%
2024-03-22 0 7.270 7.220 7.280 7.100 7.320 4,135,000 29,806,180 7.2083 6.451 6.407 6.460 6.300 6.496 4,659,865 6.3964 0.00%
2024-03-21 0 7.270 7.230 7.270 7.050 7.330 6,050,675 43,782,226 7.2359 6.451 6.416 6.451 6.256 6.504 6,818,702 6.4209 3.41%
2024-03-20 0 7.030 7.020 7.030 6.950 7.260 6,456,000 45,819,828 7.0972 6.238 6.229 6.238 6.167 6.442 7,275,475 6.2978 0.43%
2024-03-19 0 7.000 7.000 7.010 6.750 7.210 9,077,400 64,194,657 7.0719 6.212 6.212 6.220 5.990 6.398 10,229,616 6.2754 2.04%
2024-03-18 0 6.860 6.860 6.870 6.520 7.000 8,535,500 58,428,945 6.8454 6.087 6.087 6.096 5.786 6.212 9,618,931 6.0744 4.26%
2024-03-15 0 6.580 6.570 6.580 6.410 6.700 8,702,000 56,730,730 6.5193 5.839 5.830 5.839 5.688 5.945 9,806,566 5.7850 2.49%
2024-03-14 0 6.420 6.420 6.430 6.280 6.600 4,238,000 27,371,320 6.4585 5.697 5.697 5.706 5.573 5.857 4,775,939 5.7311 1.58%
2024-03-13 0 6.320 6.290 6.320 6.280 6.410 2,012,200 12,729,586 6.3262 5.608 5.582 5.608 5.573 5.688 2,267,613 5.6136 -0.47%
2024-03-12 0 6.350 6.330 6.370 6.240 6.410 2,220,652 14,099,375 6.3492 5.635 5.617 5.653 5.537 5.688 2,502,525 5.6341 1.11%
2024-03-11 0 6.280 6.270 6.280 6.220 6.400 3,519,466 22,141,783 6.2912 5.573 5.564 5.573 5.519 5.679 3,966,200 5.5826 -0.16%
2024-03-08 0 6.290 6.290 6.300 6.200 6.360 1,872,156 11,789,002 6.2970 5.582 5.582 5.590 5.502 5.644 2,109,793 5.5878 1.13%
2024-03-07 0 6.220 6.220 6.280 6.200 6.680 4,778,571 30,757,962 6.4366 5.519 5.519 5.573 5.502 5.928 5,385,126 5.7117 -5.33%
2024-03-06 0 6.570 6.570 6.580 6.310 6.640 4,186,000 27,233,170 6.5058 5.830 5.830 5.839 5.599 5.892 4,717,339 5.7730 3.14%
2024-03-05 0 6.370 6.370 6.380 6.370 6.630 1,786,000 11,512,000 6.4457 5.653 5.653 5.661 5.653 5.883 2,012,701 5.7197 -3.92%
2024-03-04 0 6.630 6.590 6.630 6.540 6.700 5,048,000 33,413,240 6.6191 5.883 5.848 5.883 5.803 5.945 5,688,755 5.8736 -0.30%
2024-03-01 0 6.650 6.630 6.650 6.280 6.650 7,670,097 49,912,805 6.5075 5.901 5.883 5.901 5.573 5.901 8,643,681 5.7745 5.22%
2024-02-29 0 6.320 6.320 6.330 6.160 6.580 12,656,000 79,966,608 6.3185 5.608 5.608 5.617 5.466 5.839 14,262,456 5.6068 2.60%
2024-02-28 0 6.160 6.150 6.200 6.140 6.320 2,164,900 13,472,270 6.2230 5.466 5.457 5.502 5.448 5.608 2,439,696 5.5221 -0.96%
2024-02-27 0 6.220 6.180 6.220 6.100 6.290 1,389,520 8,555,838 6.1574 5.519 5.484 5.519 5.413 5.582 1,565,895 5.4639 -0.64%
2024-02-26 0 6.260 6.240 6.280 6.190 6.370 1,402,322 8,804,189 6.2783 5.555 5.537 5.573 5.493 5.653 1,580,322 5.5711 0.48%
2024-02-23 0 6.230 6.230 6.250 6.220 6.370 1,606,000 10,086,800 6.2807 5.528 5.528 5.546 5.519 5.653 1,809,853 5.5733 -1.11%
2024-02-22 0 6.300 6.260 6.300 6.130 6.300 633,050 3,938,531 6.2215 5.590 5.555 5.590 5.440 5.590 713,405 5.5208 2.27%
2024-02-21 0 6.160 6.160 6.170 6.090 6.300 2,718,600 16,826,336 6.1893 5.466 5.466 5.475 5.404 5.590 3,063,678 5.4922 -0.32%
2024-02-20 0 6.180 6.180 6.220 6.110 6.220 544,000 3,359,500 6.1756 5.484 5.484 5.519 5.422 5.519 613,051 5.4800 0.32%
2024-02-19 0 6.160 6.120 6.160 6.120 6.280 694,000 4,292,230 6.1848 5.466 5.431 5.466 5.431 5.573 782,091 5.4881 -0.16%
2024-02-16 0 6.170 6.160 6.180 6.160 6.270 447,470 2,776,689 6.2053 5.475 5.466 5.484 5.466 5.564 504,268 5.5064 0.49%
2024-02-15 0 6.140 6.140 6.160 5.980 6.160 492,000 2,982,460 6.0619 5.448 5.448 5.466 5.306 5.466 554,451 5.3791 0.82%
2024-02-14 0 6.090 6.080 6.090 6.070 6.370 600,542 3,679,920 6.1277 5.404 5.395 5.404 5.386 5.653 676,770 5.4375 -3.64%
2024-02-09 0 6.320 6.260 6.320 6.200 6.380 273,530 1,713,191 6.2633 5.608 5.555 5.608 5.502 5.661 308,250 5.5578 -0.94%
2024-02-08 0 6.380 6.370 6.410 6.360 6.480 684,532 4,389,873 6.4130 5.661 5.653 5.688 5.644 5.750 771,421 5.6906 -1.39%
2024-02-07 0 6.470 6.470 6.490 6.330 6.580 1,940,000 12,510,240 6.4486 5.741 5.741 5.759 5.617 5.839 2,186,249 5.7222 -1.67%
2024-02-06 0 6.580 6.560 6.580 6.350 6.710 4,058,000 26,442,880 6.5162 5.839 5.821 5.839 5.635 5.954 4,573,092 5.7823 3.62%
2024-02-05 0 6.350 6.330 6.400 6.140 6.520 2,235,512 14,292,593 6.3934 5.635 5.617 5.679 5.448 5.786 2,519,271 5.6733 -1.40%
2024-02-02 0 6.440 6.440 6.470 6.440 6.720 4,556,000 29,832,460 6.5479 5.715 5.715 5.741 5.715 5.963 5,134,304 5.8104 0.16%
2024-02-01 0 6.430 6.430 6.440 6.360 6.540 1,894,000 12,242,320 6.4637 5.706 5.706 5.715 5.644 5.803 2,134,410 5.7357 0.16%
2024-01-31 0 6.420 6.410 6.420 6.170 6.440 2,968,989 18,895,076 6.3641 5.697 5.688 5.697 5.475 5.715 3,345,850 5.6473 1.74%
2024-01-30 0 6.310 6.310 6.330 6.280 6.540 4,506,000 28,928,340 6.4200 5.599 5.599 5.617 5.573 5.803 5,077,957 5.6968 -2.02%
2024-01-29 0 6.440 6.400 6.440 6.250 6.500 2,730,000 17,445,900 6.3904 5.715 5.679 5.715 5.546 5.768 3,076,525 5.6707 1.58%
2024-01-26 0 6.340 6.270 6.350 6.060 6.460 1,556,110 9,842,228 6.3249 5.626 5.564 5.635 5.377 5.732 1,753,631 5.6125 -1.40%
2024-01-25 0 6.430 6.430 6.450 6.000 6.480 1,764,000 11,112,280 6.2995 5.706 5.706 5.724 5.324 5.750 1,987,909 5.5899 6.63%
2024-01-24 0 6.030 6.020 6.030 5.950 6.280 4,118,000 24,851,530 6.0349 5.351 5.342 5.351 5.280 5.573 4,640,708 5.3551 -0.17%
2024-01-23 0 6.040 6.040 6.070 5.970 6.240 3,605,382 21,916,172 6.0787 5.360 5.360 5.386 5.298 5.537 4,063,022 5.3941 -1.95%
2024-01-22 0 6.160 6.120 6.160 6.130 6.320 1,712,000 10,617,100 6.2016 5.466 5.431 5.466 5.440 5.608 1,929,308 5.5031 -3.30%
2024-01-19 0 6.370 6.360 6.370 6.160 6.680 2,287,355 14,478,027 6.3296 5.653 5.644 5.653 5.466 5.928 2,577,694 5.6167 -1.24%
2024-01-18 0 6.450 6.450 6.470 6.320 6.620 3,036,293 19,617,835 6.4611 5.724 5.724 5.741 5.608 5.874 3,421,697 5.7334 -2.42%
2024-01-17 0 6.610 6.610 6.630 6.610 6.890 1,778,049 11,979,151 6.7372 5.865 5.865 5.883 5.865 6.114 2,003,741 5.9784 -4.20%
2024-01-16 0 6.900 6.900 6.960 6.750 6.960 1,912,000 13,166,240 6.8861 6.123 6.123 6.176 5.990 6.176 2,154,695 6.1105 0.58%
2024-01-15 0 6.860 6.860 6.880 6.850 7.000 258,000 1,784,020 6.9148 6.087 6.087 6.105 6.078 6.212 290,749 6.1360 -1.72%
2024-01-12 0 6.980 6.950 6.980 6.800 7.000 576,000 3,979,884 6.9095 6.194 6.167 6.194 6.034 6.212 649,113 6.1313 1.90%
2024-01-11 0 6.850 6.850 6.860 6.730 6.980 1,963,860 13,468,169 6.8580 6.078 6.078 6.087 5.972 6.194 2,213,137 6.0856 -1.30%
2024-01-10 0 6.940 6.940 6.950 6.820 6.970 868,480 6,004,459 6.9138 6.158 6.158 6.167 6.052 6.185 978,718 6.1350 0.73%
2024-01-09 0 6.890 6.860 6.890 6.830 6.930 1,450,160 9,976,603 6.8797 6.114 6.087 6.114 6.061 6.149 1,634,232 6.1048 -0.58%
2024-01-08 0 6.930 6.920 6.930 6.870 6.980 676,000 4,670,800 6.9095 6.149 6.141 6.149 6.096 6.194 761,806 6.1312 -0.72%
2024-01-05 0 6.980 6.960 6.980 6.910 7.010 758,370 5,281,198 6.9639 6.194 6.176 6.194 6.132 6.220 854,632 6.1795 -0.29%
2024-01-04 0 7.000 6.980 7.030 6.860 7.040 544,000 3,790,680 6.9682 6.212 6.194 6.238 6.087 6.247 613,051 6.1833 1.74%
2024-01-03 0 6.880 6.880 6.980 6.830 6.980 324,959 2,249,841 6.9235 6.105 6.105 6.194 6.061 6.194 366,207 6.1436 -0.58%
2024-01-02 0 6.920 6.920 7.020 6.920 7.180 362,000 2,546,200 7.0337 6.141 6.141 6.229 6.141 6.371 407,950 6.2415 -1.98%
2023-12-29 0 7.060 7.060 7.080 6.840 7.070 1,462,000 10,260,940 7.0184 6.265 6.265 6.283 6.070 6.274 1,647,575 6.2279 0.57%
2023-12-28 0 7.020 7.020 7.030 6.760 7.050 1,318,600 9,258,616 7.0216 6.229 6.229 6.238 5.999 6.256 1,485,973 6.2307 0.57%
2023-12-27 0 6.980 6.910 6.980 6.750 7.000 999,470 6,924,653 6.9283 6.194 6.132 6.194 5.990 6.212 1,126,335 6.1480 2.35%
2023-12-22 0 6.820 6.820 6.890 6.800 7.000 1,706,000 11,775,140 6.9022 6.052 6.052 6.114 6.034 6.212 1,922,547 6.1248 -1.73%
2023-12-21 0 6.940 6.910 6.940 6.760 6.970 900,000 6,186,020 6.8734 6.158 6.132 6.158 5.999 6.185 1,014,239 6.0992 0.73%
2023-12-20 0 6.890 6.880 6.910 6.840 6.990 1,552,806 10,742,348 6.9180 6.114 6.105 6.132 6.070 6.203 1,749,907 6.1388 1.03%
2023-12-19 0 6.820 6.820 6.870 6.740 6.890 1,199,779 8,175,228 6.8139 6.052 6.052 6.096 5.981 6.114 1,352,070 6.0465 -2.43%
2023-12-18 0 6.990 6.950 6.990 6.900 7.060 1,711,000 11,947,944 6.9830 6.203 6.167 6.203 6.123 6.265 1,928,181 6.1965 0.58%
2023-12-15 0 6.950 6.920 6.950 6.770 6.960 1,679,148 11,551,858 6.8796 6.167 6.141 6.167 6.007 6.176 1,892,286 6.1047 2.96%
2023-12-14 0 6.750 6.740 6.800 6.650 6.840 1,232,000 8,307,200 6.7429 5.990 5.981 6.034 5.901 6.070 1,388,381 5.9834 1.20%
2023-12-13 0 6.670 6.670 6.680 6.640 6.840 1,826,020 12,226,184 6.6955 5.919 5.919 5.928 5.892 6.070 2,057,801 5.9414 -1.91%
2023-12-12 0 6.800 6.750 6.800 6.570 6.840 1,335,660 9,018,022 6.7517 6.034 5.990 6.034 5.830 6.070 1,505,199 5.9913 0.74%
2023-12-11 0 6.750 6.690 6.750 6.580 6.780 1,394,000 9,309,460 6.6782 5.990 5.936 5.990 5.839 6.016 1,570,944 5.9260 0.60%
2023-12-08 0 6.710 6.710 6.720 6.550 6.710 1,213,064 8,043,206 6.6305 5.954 5.954 5.963 5.812 5.954 1,367,041 5.8837 0.60%
2023-12-07 0 6.670 6.660 6.670 6.580 6.730 1,983,190 13,154,236 6.6329 5.919 5.910 5.919 5.839 5.972 2,234,921 5.8858 -1.04%
2023-12-06 0 6.740 6.710 6.750 6.680 6.820 1,217,000 8,199,910 6.7378 5.981 5.954 5.990 5.928 6.052 1,371,477 5.9789 0.00%
2023-12-05 0 6.740 6.710 6.740 6.670 6.850 905,498 6,085,507 6.7206 5.981 5.954 5.981 5.919 6.078 1,020,435 5.9636 -0.30%
2023-12-04 0 6.760 6.760 6.790 6.660 6.910 1,800,867 12,214,205 6.7824 5.999 5.999 6.025 5.910 6.132 2,029,455 6.0185 1.50%
2023-12-01 0 6.660 6.660 6.670 6.660 6.770 1,736,300 11,629,273 6.6977 5.910 5.910 5.919 5.910 6.007 1,956,693 5.9433 -1.33%
2023-11-30 0 6.750 6.740 6.750 6.710 7.070 2,574,444 17,369,882 6.7470 5.990 5.981 5.990 5.954 6.274 2,901,224 5.9871 0.15%
2023-11-29 0 6.740 6.710 6.740 6.660 6.880 1,240,243 8,302,226 6.6940 5.981 5.954 5.981 5.910 6.105 1,397,670 5.9400 -1.03%
2023-11-28 0 6.810 6.800 6.830 6.710 6.980 2,333,000 15,861,850 6.7989 6.043 6.034 6.061 5.954 6.194 2,629,133 6.0331 -1.30%
2023-11-27 0 6.900 6.900 7.000 6.850 7.040 2,152,000 14,918,190 6.9322 6.123 6.123 6.212 6.078 6.247 2,425,158 6.1514 -2.27%
2023-11-24 0 7.060 6.990 7.070 6.960 7.100 1,244,790 8,743,887 7.0244 6.265 6.203 6.274 6.176 6.300 1,402,794 6.2332 -0.14%
2023-11-23 0 7.070 7.070 7.120 7.050 7.120 711,000 5,028,330 7.0722 6.274 6.274 6.318 6.256 6.318 801,249 6.2756 0.00%
2023-11-22 0 7.070 7.060 7.090 7.050 7.170 1,026,123 7,276,030 7.0908 6.274 6.265 6.291 6.256 6.362 1,156,371 6.2921 0.28%
2023-11-21 0 7.050 7.050 7.060 6.990 7.100 434,840 3,055,888 7.0276 6.256 6.256 6.265 6.203 6.300 490,035 6.2361 0.14%
2023-11-20 0 7.040 7.000 7.040 6.820 7.100 1,542,000 10,745,460 6.9685 6.247 6.212 6.247 6.052 6.300 1,737,730 6.1836 3.07%
2023-11-17 0 6.830 6.800 6.830 6.770 6.910 991,126 6,798,692 6.8596 6.061 6.034 6.061 6.007 6.132 1,116,932 6.0869 -1.16%
2023-11-16 0 6.910 6.830 6.920 6.830 6.910 329,600 2,256,248 6.8454 6.132 6.061 6.141 6.061 6.132 371,437 6.0744 1.17%
2023-11-15 0 6.830 6.830 6.860 6.760 6.950 1,076,000 7,384,460 6.8629 6.061 6.061 6.087 5.999 6.167 1,212,579 6.0899 1.64%
2023-11-14 0 6.720 6.650 6.730 6.630 6.750 165,000 1,107,610 6.7128 5.963 5.901 5.972 5.883 5.990 185,944 5.9567 1.66%
2023-11-13 0 6.610 6.610 6.630 6.560 6.660 154,500 1,022,580 6.6186 5.865 5.865 5.883 5.821 5.910 174,111 5.8731 -0.30%
2023-11-10 0 6.630 6.630 6.640 6.630 6.770 370,750 2,469,975 6.6621 5.883 5.883 5.892 5.883 6.007 417,810 5.9117 -2.07%
2023-11-09 0 6.770 6.750 6.770 6.670 6.820 553,734 3,736,107 6.7471 6.007 5.990 6.007 5.919 6.052 624,021 5.9872 0.30%
2023-11-08 0 6.750 6.750 6.760 6.660 6.820 967,857 6,503,972 6.7200 5.990 5.990 5.999 5.910 6.052 1,090,709 5.9631 -0.44%
2023-11-07 0 6.780 6.740 6.780 6.720 6.970 1,368,943 9,292,102 6.7878 6.016 5.981 6.016 5.963 6.185 1,542,706 6.0232 -2.73%
2023-11-06 0 6.970 6.960 6.970 6.910 7.070 909,881 6,372,539 7.0037 6.185 6.176 6.185 6.132 6.274 1,025,374 6.2148 0.43%
2023-11-03 0 6.940 6.930 6.940 6.770 6.970 1,865,000 12,894,100 6.9137 6.158 6.149 6.158 6.007 6.185 2,101,729 6.1350 2.06%
2023-11-02 0 6.800 6.770 6.810 6.750 6.860 972,000 6,610,380 6.8008 6.034 6.007 6.043 5.990 6.087 1,095,378 6.0348 -0.44%
2023-11-01 0 6.830 6.770 6.830 6.500 6.830 1,219,000 8,147,140 6.6835 6.061 6.007 6.061 5.768 6.061 1,373,731 5.9307 2.86%
2023-10-31 0 6.640 6.610 6.640 6.600 6.840 4,131,490 27,621,722 6.6857 5.892 5.865 5.892 5.857 6.070 4,655,910 5.9326 -4.05%
2023-10-30 0 6.920 6.870 6.920 6.630 6.950 3,661,000 25,059,620 6.8450 6.141 6.096 6.141 5.883 6.167 4,125,699 6.0740 -0.29%
2023-10-27 0 6.940 6.940 6.950 6.840 6.980 1,082,790 7,477,992 6.9062 6.158 6.158 6.167 6.070 6.194 1,220,231 6.1283 1.17%
2023-10-26 0 6.860 6.860 6.910 6.810 6.940 715,000 4,918,800 6.8794 6.087 6.087 6.132 6.043 6.158 805,757 6.1046 -2.42%
2023-10-25 0 7.030 7.030 7.070 6.840 7.170 1,978,000 13,940,380 7.0477 6.238 6.238 6.274 6.070 6.362 2,229,072 6.2539 1.88%
2023-10-24 0 6.900 6.890 6.900 6.770 6.950 825,030 5,662,224 6.8631 6.123 6.114 6.123 6.007 6.167 929,753 6.0900 1.02%
2023-10-20 0 6.830 6.820 6.830 6.810 6.960 820,000 5,643,180 6.8819 6.061 6.052 6.061 6.043 6.176 924,085 6.1068 -1.87%
2023-10-19 0 6.960 6.960 6.970 6.920 7.070 555,299 3,879,770 6.9868 6.176 6.176 6.185 6.141 6.274 625,784 6.1999 -2.11%
2023-10-18 0 7.110 7.100 7.110 7.100 7.190 3,329,655 23,686,693 7.1139 6.309 6.300 6.309 6.300 6.380 3,752,296 6.3126 -1.39%
2023-10-17 0 7.210 7.210 7.230 7.100 7.270 1,293,280 9,335,523 7.2185 6.398 6.398 6.416 6.300 6.451 1,457,439 6.4054 1.55%
2023-10-16 0 7.100 7.060 7.100 7.020 7.220 1,370,983 9,733,908 7.0999 6.300 6.265 6.300 6.229 6.407 1,545,005 6.3002 -1.39%
2023-10-13 0 7.200 7.180 7.200 7.180 7.350 773,000 5,594,930 7.2379 6.389 6.371 6.389 6.371 6.522 871,119 6.4227 -2.70%
2023-10-12 0 7.400 7.330 7.400 7.260 7.570 5,842,000 43,374,160 7.4245 6.566 6.504 6.566 6.442 6.717 6,583,539 6.5883 1.93%
2023-10-11 0 7.260 7.240 7.260 7.160 7.450 2,853,532 20,711,428 7.2582 6.442 6.425 6.442 6.354 6.611 3,215,738 6.4406 0.97%
2023-10-10 0 7.190 7.180 7.190 7.140 7.340 3,416,000 24,673,100 7.2228 6.380 6.371 6.380 6.336 6.513 3,849,601 6.4093 0.70%
2023-10-09 0 7.140 7.120 7.140 7.000 7.360 2,514,257 18,021,774 7.1678 6.336 6.318 6.336 6.212 6.531 2,833,398 6.3605 2.44%
2023-10-06 0 6.970 6.970 6.990 6.810 7.020 1,196,100 8,335,281 6.9687 6.185 6.185 6.203 6.043 6.229 1,347,924 6.1838 1.60%
2023-10-05 0 6.860 6.820 6.870 6.810 6.930 1,030,326 7,077,176 6.8689 6.087 6.052 6.096 6.043 6.149 1,161,108 6.0952 1.78%
2023-10-04 0 6.740 6.690 6.740 6.600 6.780 817,000 5,458,430 6.6811 5.981 5.936 5.981 5.857 6.016 920,704 5.9285 0.75%
2023-10-03 0 6.690 6.670 6.720 6.600 6.760 660,000 4,400,790 6.6679 5.936 5.919 5.963 5.857 5.999 743,775 5.9168 -2.05%
2023-09-29 0 6.830 6.830 6.850 6.810 7.020 788,000 5,419,340 6.8773 6.061 6.061 6.078 6.043 6.229 888,023 6.1027 1.34%
2023-09-28 0 6.740 6.740 6.750 6.720 6.820 568,000 3,846,340 6.7717 5.981 5.981 5.990 5.963 6.052 640,098 6.0090 -0.88%
2023-09-27 0 6.800 6.770 6.800 6.700 6.950 701,740 4,752,833 6.7729 6.034 6.007 6.034 5.945 6.167 790,814 6.0101 -0.44%
2023-09-26 0 6.830 6.780 6.840 6.790 6.900 1,105,000 7,530,270 6.8147 6.061 6.016 6.070 6.025 6.123 1,245,260 6.0471 -0.44%
2023-09-25 0 6.860 6.830 6.880 6.800 6.970 856,000 5,868,940 6.8562 6.087 6.061 6.105 6.034 6.185 964,654 6.0840 -1.44%
2023-09-22 0 6.960 6.940 6.970 6.880 6.960 1,015,700 7,018,169 6.9097 6.176 6.158 6.185 6.105 6.176 1,144,625 6.1314 0.29%
2023-09-21 0 6.940 6.870 6.940 6.870 6.960 940,000 6,492,460 6.9069 6.158 6.096 6.158 6.096 6.176 1,059,316 6.1289 -0.14%
2023-09-20 0 6.950 6.940 6.950 6.800 7.060 1,603,520 11,123,402 6.9369 6.167 6.158 6.167 6.034 6.265 1,807,059 6.1555 0.00%
2023-09-19 0 6.950 6.950 6.970 6.950 7.040 490,000 3,419,920 6.9794 6.167 6.167 6.185 6.167 6.247 552,197 6.1933 0.43%
2023-09-18 0 6.920 6.920 6.950 6.890 7.000 1,105,000 7,663,300 6.9351 6.141 6.141 6.167 6.114 6.212 1,245,260 6.1540 -1.14%
2023-09-15 0 7.000 7.000 7.010 7.000 7.140 1,984,743 13,999,631 7.0536 6.212 6.212 6.220 6.212 6.336 2,236,671 6.2591 -2.10%
2023-09-14 0 7.150 7.130 7.170 7.120 7.250 1,222,000 8,758,060 7.1670 6.345 6.327 6.362 6.318 6.433 1,377,111 6.3597 -1.24%
2023-09-13 0 7.240 7.240 7.250 7.200 7.300 921,000 6,668,160 7.2401 6.425 6.425 6.433 6.389 6.478 1,037,905 6.4246 -0.28%
2023-09-12 0 7.260 7.260 7.280 7.190 7.370 1,083,030 7,854,470 7.2523 6.442 6.442 6.460 6.380 6.540 1,220,502 6.4354 -0.41%
2023-09-11 0 7.290 7.280 7.290 7.230 7.410 1,516,998 11,032,969 7.2729 6.469 6.460 6.469 6.416 6.575 1,709,554 6.4537 0.28%
2023-09-07 0 7.270 7.270 7.280 7.220 7.390 1,209,080 8,805,633 7.2829 6.451 6.451 6.460 6.407 6.558 1,362,551 6.4626 -1.22%
2023-09-06 0 7.360 7.360 7.390 7.310 7.460 633,100 4,650,034 7.3449 6.531 6.531 6.558 6.487 6.620 713,461 6.5176 -0.41%
2023-09-05 0 7.390 7.380 7.410 7.370 7.470 586,000 4,334,480 7.3967 6.558 6.549 6.575 6.540 6.629 660,382 6.5636 -0.54%
2023-09-04 0 7.430 7.430 7.440 7.390 7.510 872,950 6,512,770 7.4606 6.593 6.593 6.602 6.558 6.664 983,756 6.6203 -0.40%
2023-08-31 0 7.460 7.460 7.490 7.390 7.510 746,700 5,558,271 7.4438 6.620 6.620 6.646 6.558 6.664 841,480 6.6053 0.13%
2023-08-30 0 7.450 7.450 7.480 7.440 7.650 686,612 5,143,559 7.4912 6.611 6.611 6.637 6.602 6.788 773,765 6.6474 -2.61%
2023-08-29 0 7.650 7.620 7.650 7.400 7.670 1,837,500 13,958,365 7.5964 6.788 6.762 6.788 6.566 6.806 2,070,738 6.7408 2.96%
2023-08-28 0 7.430 7.420 7.430 7.380 7.630 1,382,470 10,305,173 7.4542 6.593 6.584 6.593 6.549 6.771 1,557,950 6.6146 0.00%
2023-08-25 0 7.430 7.430 7.440 7.370 7.540 935,734 6,975,685 7.4548 6.593 6.593 6.602 6.540 6.691 1,054,509 6.6151 -0.67%
2023-08-24 0 7.480 7.480 7.490 7.370 7.580 2,564,000 19,128,740 7.4605 6.637 6.637 6.646 6.540 6.726 2,889,455 6.6202 1.91%
2023-08-23 0 7.340 7.330 7.340 7.310 7.450 796,000 5,846,862 7.3453 6.513 6.504 6.513 6.487 6.611 897,038 6.5180 0.00%
2023-08-22 0 7.340 7.330 7.340 7.270 7.440 833,759 6,132,072 7.3547 6.513 6.504 6.513 6.451 6.602 939,590 6.5263 0.14%
2023-08-21 0 7.330 7.320 7.330 7.300 7.460 802,000 5,890,620 7.3449 6.504 6.496 6.504 6.478 6.620 903,800 6.5176 -1.61%
2023-08-18 0 7.450 7.450 7.460 7.450 7.590 2,222,000 16,689,350 7.5110 6.611 6.611 6.620 6.611 6.735 2,504,044 6.6650 -0.67%
2023-08-17 0 7.500 7.480 7.500 7.250 7.500 1,635,314 12,114,562 7.4081 6.655 6.637 6.655 6.433 6.655 1,842,888 6.5737 3.16%
2023-08-16 0 7.270 7.250 7.270 7.240 7.390 1,210,000 8,806,250 7.2779 6.451 6.433 6.451 6.425 6.558 1,363,588 6.4581 -1.76%
2023-08-15 0 7.400 7.400 7.450 7.400 7.480 442,915 3,292,566 7.4339 6.566 6.566 6.611 6.566 6.637 499,135 6.5965 -1.07%
2023-08-14 0 7.480 7.480 7.500 7.380 7.530 841,333 6,287,930 7.4738 6.637 6.637 6.655 6.549 6.682 948,125 6.6320 -0.66%
2023-08-11 0 7.530 7.530 7.560 7.520 7.680 1,450,000 11,003,284 7.5885 6.682 6.682 6.708 6.673 6.815 1,634,052 6.7337 0.13%
2023-08-10 0 7.520 7.520 7.530 7.400 7.530 876,000 6,544,106 7.4704 6.673 6.673 6.682 6.566 6.682 987,193 6.6290 1.08%
2023-08-09 0 7.440 7.430 7.440 7.410 7.700 1,046,000 7,867,830 7.5218 6.602 6.593 6.602 6.575 6.833 1,178,771 6.6746 -3.25%
2023-08-08 0 7.690 7.670 7.690 7.290 7.720 2,054,000 15,595,900 7.5929 6.824 6.806 6.824 6.469 6.850 2,314,719 6.7377 3.92%
2023-08-07 0 7.400 7.400 7.430 7.390 7.550 1,081,749 8,035,781 7.4285 6.566 6.566 6.593 6.558 6.700 1,219,058 6.5918 -2.76%
2023-08-04 0 7.610 7.560 7.610 7.520 7.640 612,000 4,645,840 7.5912 6.753 6.708 6.753 6.673 6.779 689,683 6.7362 0.26%
2023-08-03 0 7.590 7.570 7.590 7.520 7.680 851,540 6,464,963 7.5921 6.735 6.717 6.735 6.673 6.815 959,628 6.7369 0.13%
2023-08-02 0 7.580 7.570 7.580 7.560 7.740 1,174,200 8,980,384 7.6481 6.726 6.717 6.726 6.708 6.868 1,323,244 6.7866 0.13%
2023-08-01 0 7.570 7.570 7.610 7.550 7.790 920,000 7,032,080 7.6436 6.717 6.717 6.753 6.700 6.913 1,036,778 6.7826 -3.32%
2023-07-31 0 7.830 7.820 7.830 7.620 7.880 3,622,800 28,231,324 7.7927 6.948 6.939 6.948 6.762 6.992 4,082,651 6.9149 4.40%
2023-07-28 0 7.500 7.440 7.500 7.330 7.540 1,406,000 10,473,900 7.4494 6.655 6.602 6.655 6.504 6.691 1,584,467 6.6104 0.67%
2023-07-27 0 7.450 7.450 7.470 7.420 7.690 1,864,000 13,976,040 7.4979 6.611 6.611 6.629 6.584 6.824 2,100,602 6.6533 -2.61%
2023-07-26 0 7.650 7.630 7.660 7.530 7.700 2,361,980 17,993,110 7.6178 6.788 6.771 6.797 6.682 6.833 2,661,792 6.7598 1.59%
2023-07-25 0 7.530 7.480 7.530 7.440 7.580 2,336,000 17,527,320 7.5031 6.682 6.637 6.682 6.602 6.726 2,632,514 6.6580 1.07%
2023-07-24 0 7.450 7.450 7.490 7.410 7.530 1,413,282 10,551,122 7.4657 6.611 6.611 6.646 6.575 6.682 1,592,673 6.6248 -0.53%
2023-07-21 0 7.490 7.490 7.500 7.410 7.570 894,000 6,670,480 7.4614 6.646 6.646 6.655 6.575 6.717 1,007,478 6.6210 -0.40%
2023-07-20 0 7.520 7.510 7.520 7.470 7.620 2,637,726 19,932,982 7.5569 6.673 6.664 6.673 6.629 6.762 2,972,539 6.7057 0.94%
2023-07-19 0 7.450 7.420 7.450 7.290 7.460 2,103,848 15,559,047 7.3955 6.611 6.584 6.611 6.469 6.620 2,370,894 6.5625 1.36%
2023-07-18 0 7.350 7.350 7.390 7.280 7.520 3,317,677 24,643,938 7.4281 6.522 6.522 6.558 6.460 6.673 3,738,798 6.5914 0.96%
2023-07-14 0 7.280 7.280 7.300 7.200 7.350 1,538,818 11,144,346 7.2421 6.460 6.460 6.478 6.389 6.522 1,734,144 6.4264 -1.36%
2023-07-13 0 7.380 7.360 7.380 7.240 7.470 2,258,000 16,588,830 7.3467 6.549 6.531 6.549 6.425 6.629 2,544,613 6.5192 0.41%
2023-07-12 0 7.350 7.310 7.350 7.270 7.520 3,699,445 27,282,725 7.3748 6.522 6.487 6.522 6.451 6.673 4,169,024 6.5442 0.55%
2023-07-11 0 7.310 7.310 7.320 7.260 7.380 2,158,000 15,778,110 7.3115 6.487 6.487 6.496 6.442 6.549 2,431,920 6.4879 0.41%
2023-07-10 0 7.280 7.270 7.280 7.200 7.530 1,034,000 7,540,340 7.2924 6.460 6.451 6.460 6.389 6.682 1,165,248 6.4710 0.69%
2023-07-07 0 7.230 7.230 7.240 7.110 7.280 1,488,000 10,755,440 7.2281 6.416 6.416 6.425 6.309 6.460 1,676,875 6.4140 0.00%
2023-07-06 0 7.230 7.230 7.240 7.170 7.410 2,466,000 17,946,080 7.2774 6.416 6.416 6.425 6.362 6.575 2,779,015 6.4577 -0.55%
2023-07-05 0 7.270 7.260 7.270 7.160 7.460 2,659,965 19,420,228 7.3009 6.451 6.442 6.451 6.354 6.620 2,997,601 6.4786 1.68%
2023-07-04 0 7.150 7.140 7.160 7.090 7.160 698,000 4,966,890 7.1159 6.345 6.336 6.354 6.291 6.354 786,599 6.3144 0.99%
2023-07-03 0 7.080 7.070 7.100 6.810 7.140 1,444,200 10,226,872 7.0813 6.283 6.274 6.300 6.043 6.336 1,627,516 6.2837 1.14%
2023-06-30 0 7.000 6.950 7.000 6.920 7.130 2,204,000 15,498,008 7.0318 6.212 6.167 6.212 6.141 6.327 2,483,759 6.2397 0.29%
2023-06-29 0 6.980 6.960 6.980 6.900 7.020 1,299,920 9,057,641 6.9678 6.194 6.176 6.194 6.123 6.229 1,464,922 6.1830 0.72%
2023-06-28 0 6.930 6.920 6.930 6.800 6.950 1,390,000 9,606,640 6.9113 6.149 6.141 6.149 6.034 6.167 1,566,436 6.1328 0.14%
2023-06-27 0 6.920 6.920 6.950 6.560 6.960 1,948,745 13,325,611 6.8380 6.141 6.141 6.167 5.821 6.176 2,196,104 6.0678 5.17%
2023-06-26 0 6.580 6.540 6.580 6.320 6.660 2,601,920 17,122,164 6.5806 5.839 5.803 5.839 5.608 5.910 2,932,188 5.8394 2.02%
2023-06-23 0 6.450 6.450 6.470 6.400 6.630 1,744,050 11,278,783 6.4670 5.724 5.724 5.741 5.679 5.883 1,965,426 5.7386 -4.02%
2023-06-21 0 6.720 6.700 6.730 6.560 6.770 1,907,375 12,778,578 6.6996 5.963 5.945 5.972 5.821 6.007 2,149,483 5.9450 1.05%
2023-06-20 0 6.650 6.610 6.650 6.590 6.740 2,926,000 19,592,344 6.6959 5.901 5.865 5.901 5.848 5.981 3,297,404 5.9417 -0.75%
2023-06-19 0 6.700 6.700 6.730 6.690 6.760 650,176 4,381,499 6.7389 5.945 5.945 5.972 5.936 5.999 732,704 5.9799 -0.74%
2023-06-16 0 6.750 6.740 6.750 6.670 6.760 1,118,000 7,525,234 6.7310 5.990 5.981 5.990 5.919 5.999 1,259,910 5.9728 0.30%
2023-06-15 0 6.730 6.710 6.730 6.440 6.730 2,970,358 19,524,060 6.5730 5.972 5.954 5.972 5.715 5.972 3,347,393 5.8326 3.54%
2023-06-14 0 6.500 6.480 6.500 6.460 6.760 1,977,940 13,019,053 6.5821 5.768 5.750 5.768 5.732 5.999 2,229,005 5.8407 -2.26%
2023-06-13 0 6.650 6.650 6.660 6.610 6.850 2,457,410 16,397,669 6.6727 5.901 5.901 5.910 5.865 6.078 2,769,335 5.9212 -1.63%
2023-06-12 0 6.760 6.730 6.760 6.700 6.900 954,000 6,473,280 6.7854 5.999 5.972 5.999 5.945 6.123 1,075,093 6.0211 -0.59%
2023-06-09 0 6.800 6.750 6.800 6.650 6.840 2,118,000 14,282,786 6.7435 6.034 5.990 6.034 5.901 6.070 2,386,843 5.9840 0.89%
2023-06-08 0 6.740 6.740 6.750 6.570 6.780 538,000 3,623,612 6.7353 5.981 5.981 5.990 5.830 6.016 606,290 5.9767 0.00%
2023-06-07 0 6.740 6.700 6.740 6.440 6.890 2,859,000 18,953,710 6.6295 5.981 5.945 5.981 5.715 6.114 3,221,900 5.8828 0.30%
2023-06-06 0 6.720 6.710 6.740 6.650 6.900 991,900 6,694,193 6.7489 5.963 5.954 5.981 5.901 6.123 1,117,804 5.9887 -2.04%
2023-06-05 0 6.860 6.850 6.860 6.680 6.880 1,438,599 9,801,437 6.8132 6.087 6.078 6.087 5.928 6.105 1,621,204 6.0458 3.94%
2023-06-02 0 6.600 6.600 6.630 6.550 6.720 3,218,000 21,330,276 6.6284 5.857 5.857 5.883 5.812 5.963 3,626,468 5.8818 0.15%
2023-06-01 0 6.590 6.580 6.590 6.450 6.760 2,456,000 16,279,332 6.6284 5.848 5.839 5.848 5.724 5.999 2,767,746 5.8818 2.17%
2023-05-31 0 6.450 6.450 6.460 6.210 6.520 3,594,000 22,854,262 6.3590 5.724 5.724 5.732 5.511 5.786 4,050,195 5.6428 1.10%
2023-05-30 0 6.380 6.380 6.400 6.360 6.510 1,208,820 7,750,147 6.4113 5.661 5.661 5.679 5.644 5.777 1,362,258 5.6892 0.31%
2023-05-29 0 6.360 6.300 6.360 6.300 6.420 2,158,600 13,743,117 6.3667 5.644 5.590 5.644 5.590 5.697 2,432,596 5.6496 -0.93%
2023-05-25 0 6.420 6.420 6.430 6.310 6.480 2,256,000 14,439,940 6.4007 5.697 5.697 5.706 5.599 5.750 2,542,359 5.6797 -1.38%
2023-05-24 0 6.510 6.500 6.540 6.440 6.630 2,736,000 17,901,300 6.5429 5.777 5.768 5.803 5.715 5.883 3,083,287 5.8059 -0.46%
2023-05-23 0 6.780 6.770 6.780 6.770 6.930 1,374,000 9,387,939 6.8326 5.803 5.795 5.803 5.795 5.932 1,605,227 5.8484 -2.02%
2023-05-22 0 6.920 6.920 6.930 6.840 6.970 1,130,000 7,816,260 6.9170 5.923 5.923 5.932 5.855 5.966 1,320,165 5.9207 0.00%
2023-05-19 0 6.920 6.920 6.930 6.850 7.130 1,272,000 8,816,220 6.9310 5.923 5.923 5.932 5.863 6.103 1,486,062 5.9326 -1.84%
2023-05-18 0 7.050 7.010 7.050 7.000 7.100 1,102,300 7,760,929 7.0407 6.034 6.000 6.034 5.992 6.077 1,287,804 6.0265 0.14%
2023-05-17 0 7.040 7.000 7.040 6.980 7.080 688,000 4,832,902 7.0246 6.026 5.992 6.026 5.975 6.060 803,782 6.0127 0.43%
2023-05-16 0 7.010 7.010 7.050 6.980 7.070 824,000 5,783,500 7.0188 6.000 6.000 6.034 5.975 6.052 962,669 6.0078 0.43%
2023-05-15 0 6.980 6.970 7.030 6.900 7.180 1,182,000 8,228,440 6.9615 5.975 5.966 6.017 5.906 6.146 1,380,916 5.9587 -1.27%
2023-05-12 0 7.070 7.070 7.090 7.030 7.210 3,707,900 26,329,420 7.1009 6.052 6.052 6.069 6.017 6.171 4,331,894 6.0780 -0.28%
2023-05-11 0 7.090 7.090 7.100 7.070 7.210 5,728,000 40,573,348 7.0833 6.069 6.069 6.077 6.052 6.171 6,691,952 6.0630 -1.66%
2023-05-10 0 7.210 7.190 7.210 7.010 7.210 1,224,880 8,761,335 7.1528 6.171 6.154 6.171 6.000 6.171 1,431,012 6.1225 1.55%
2023-05-09 0 7.100 7.100 7.120 7.100 7.240 1,526,000 10,921,412 7.1569 6.077 6.077 6.094 6.077 6.197 1,782,807 6.1260 -0.70%
2023-05-08 0 7.150 7.150 7.160 7.060 7.170 740,148 5,270,039 7.1203 6.120 6.120 6.129 6.043 6.137 864,706 6.0946 0.00%
2023-05-05 0 7.150 7.130 7.150 7.060 7.200 2,092,000 14,892,510 7.1188 6.120 6.103 6.120 6.043 6.163 2,444,058 6.0934 0.28%
2023-05-04 0 7.130 7.110 7.130 6.950 7.170 3,479,800 24,540,396 7.0522 6.103 6.086 6.103 5.949 6.137 4,065,408 6.0364 2.59%
2023-05-03 0 6.950 6.920 6.950 6.800 6.980 2,090,182 14,398,245 6.8885 5.949 5.923 5.949 5.820 5.975 2,441,934 5.8962 0.29%
2023-05-02 0 6.930 6.920 6.930 6.930 7.250 2,195,840 15,380,602 7.0044 5.932 5.923 5.932 5.932 6.206 2,565,373 5.9955 -3.88%
2023-04-28 0 7.210 7.200 7.210 7.000 7.260 3,131,100 22,508,032 7.1885 6.171 6.163 6.171 5.992 6.214 3,658,026 6.1531 2.71%
2023-04-27 0 7.020 7.000 7.060 6.900 7.210 4,521,189 31,739,259 7.0201 6.009 5.992 6.043 5.906 6.171 5,282,049 6.0089 -1.96%
2023-04-26 0 7.160 7.160 7.170 6.930 7.210 4,273,803 30,444,296 7.1235 6.129 6.129 6.137 5.932 6.171 4,993,031 6.0974 2.58%
2023-04-25 0 6.980 6.970 6.980 6.840 7.080 3,716,000 25,836,780 6.9528 5.975 5.966 5.975 5.855 6.060 4,341,357 5.9513 -0.99%
2023-04-24 0 7.050 7.040 7.070 6.980 7.340 5,066,149 35,817,537 7.0700 6.034 6.026 6.052 5.975 6.283 5,918,720 6.0516 -2.76%
2023-04-21 0 7.250 7.250 7.280 7.200 7.350 1,974,000 14,323,450 7.2561 6.206 6.206 6.231 6.163 6.291 2,306,200 6.2108 -1.36%
2023-04-20 0 7.350 7.300 7.350 7.250 7.370 1,718,000 12,550,350 7.3052 6.291 6.248 6.291 6.206 6.308 2,007,118 6.2529 0.41%
2023-04-19 0 7.320 7.310 7.350 7.260 7.390 1,338,800 9,782,058 7.3066 6.266 6.257 6.291 6.214 6.325 1,564,104 6.2541 -1.48%
2023-04-18 0 7.430 7.400 7.430 7.370 7.590 3,060,797 22,847,826 7.4647 6.360 6.334 6.360 6.308 6.497 3,575,891 6.3894 -0.93%
2023-04-17 0 7.500 7.490 7.540 7.360 7.520 1,308,000 9,780,200 7.4772 6.420 6.411 6.454 6.300 6.437 1,528,120 6.4002 -0.13%
2023-04-14 0 7.510 7.500 7.510 7.250 7.510 2,944,400 21,718,474 7.3762 6.428 6.420 6.428 6.206 6.428 3,439,906 6.3137 3.16%
2023-04-13 0 7.280 7.270 7.280 7.220 7.340 1,560,164 11,350,904 7.2755 6.231 6.223 6.231 6.180 6.283 1,822,720 6.2275 -0.14%
2023-04-12 0 7.290 7.270 7.290 7.220 7.370 1,791,741 13,059,386 7.2887 6.240 6.223 6.240 6.180 6.308 2,093,269 6.2388 -0.68%
2023-04-11 0 7.340 7.340 7.360 7.330 7.450 2,224,900 16,407,783 7.3746 6.283 6.283 6.300 6.274 6.377 2,599,323 6.3123 -1.08%
2023-04-06 0 7.420 7.410 7.430 7.320 7.550 2,430,567 17,985,896 7.3999 6.351 6.343 6.360 6.266 6.462 2,839,602 6.3340 -1.85%
2023-04-04 0 7.560 7.550 7.560 7.560 7.720 2,307,130 17,564,985 7.6133 6.471 6.462 6.471 6.471 6.608 2,695,392 6.5167 -1.56%
2023-04-03 0 7.680 7.680 7.690 7.600 7.790 1,778,711 13,663,493 7.6817 6.574 6.574 6.582 6.505 6.668 2,078,046 6.5752 1.05%
2023-03-31 0 7.600 7.600 7.630 7.540 7.790 1,482,727 11,303,035 7.6231 6.505 6.505 6.531 6.454 6.668 1,732,252 6.5251 -1.30%
2023-03-30 0 7.700 7.700 7.720 7.480 7.730 2,414,100 18,418,999 7.6298 6.591 6.591 6.608 6.403 6.617 2,820,363 6.5307 1.99%
2023-03-29 0 7.550 7.540 7.550 7.510 7.720 1,925,870 14,585,307 7.5734 6.462 6.454 6.462 6.428 6.608 2,249,970 6.4824 -0.79%
2023-03-28 0 7.610 7.600 7.610 7.550 7.770 1,973,390 15,011,550 7.6070 6.514 6.505 6.514 6.462 6.651 2,305,487 6.5112 0.13%
2023-03-27 0 7.600 7.560 7.600 7.460 7.870 5,787,000 43,955,228 7.5955 6.505 6.471 6.505 6.385 6.736 6,760,881 6.5014 -3.06%
2023-03-24 0 7.840 7.840 7.850 7.750 8.110 5,819,000 45,837,060 7.8771 6.711 6.711 6.719 6.634 6.942 6,798,266 6.7425 -3.09%
2023-03-23 0 8.090 8.070 8.090 7.920 8.220 2,264,577 18,253,210 8.0603 6.925 6.908 6.925 6.779 7.036 2,645,677 6.8993 -2.29%
2023-03-22 0 8.280 8.220 8.280 8.150 8.430 2,894,000 23,985,680 8.2881 7.087 7.036 7.087 6.976 7.216 3,381,025 7.0942 3.63%
2023-03-21 0 7.990 7.980 7.990 7.910 8.120 1,035,685 8,273,103 7.9880 6.839 6.831 6.839 6.771 6.950 1,209,978 6.8374 -0.50%
2023-03-20 0 8.030 8.030 8.040 7.910 8.280 1,653,700 13,302,305 8.0440 6.873 6.873 6.882 6.771 7.087 1,931,997 6.8853 -2.31%
2023-03-17 0 8.220 8.220 8.280 7.940 8.320 3,129,783 25,626,859 8.1881 7.036 7.036 7.087 6.796 7.122 3,656,487 7.0086 3.53%
2023-03-16 0 7.940 7.930 7.960 7.860 8.050 3,189,463 25,311,436 7.9360 6.796 6.788 6.813 6.728 6.890 3,726,210 6.7928 0.00%
2023-03-15 0 7.940 7.930 7.940 7.900 8.100 2,278,100 18,162,847 7.9728 6.796 6.788 6.796 6.762 6.933 2,661,476 6.8244 0.51%
2023-03-14 0 7.900 7.890 7.900 7.860 8.080 3,073,844 24,319,581 7.9118 6.762 6.753 6.762 6.728 6.916 3,591,134 6.7721 -2.47%
2023-03-13 0 8.100 8.070 8.100 7.960 8.180 1,524,000 12,273,830 8.0537 6.933 6.908 6.933 6.813 7.002 1,780,470 6.8936 0.25%
2023-03-10 0 8.080 8.080 8.090 8.030 8.240 2,203,500 17,827,266 8.0904 6.916 6.916 6.925 6.873 7.053 2,574,322 6.9250 -2.06%
2023-03-09 0 8.250 8.250 8.280 8.200 8.500 837,712 6,925,694 8.2674 7.062 7.062 7.087 7.019 7.276 978,689 7.0765 -0.60%
2023-03-08 0 8.300 8.290 8.300 8.270 8.470 827,200 6,920,766 8.3665 7.104 7.096 7.104 7.079 7.250 966,408 7.1613 -2.12%
2023-03-07 0 8.480 8.470 8.480 8.400 8.730 2,978,400 25,417,866 8.5341 7.258 7.250 7.258 7.190 7.472 3,479,628 7.3048 0.12%
2023-03-06 0 8.470 8.460 8.470 8.280 8.470 1,416,812 11,879,540 8.3847 7.250 7.241 7.250 7.087 7.250 1,655,244 7.1769 2.29%
2023-03-03 0 8.280 8.250 8.280 8.120 8.320 1,513,448 12,463,436 8.2351 7.087 7.062 7.087 6.950 7.122 1,768,143 7.0489 2.10%
2023-03-02 0 8.110 8.100 8.120 8.090 8.300 1,312,000 10,705,440 8.1596 6.942 6.933 6.950 6.925 7.104 1,532,793 6.9843 -1.10%
2023-03-01 0 8.200 8.180 8.200 8.050 8.250 1,012,697 8,280,932 8.1771 7.019 7.002 7.019 6.890 7.062 1,183,121 6.9992 1.86%
2023-02-28 0 8.050 8.050 8.070 8.050 8.260 1,656,000 13,465,070 8.1311 6.890 6.890 6.908 6.890 7.070 1,934,684 6.9598 -0.86%
2023-02-27 0 8.120 8.120 8.130 8.020 8.260 1,105,300 9,012,335 8.1537 6.950 6.950 6.959 6.865 7.070 1,291,308 6.9792 -0.85%
2023-02-24 0 8.190 8.160 8.190 8.060 8.240 1,759,363 14,362,286 8.1633 7.010 6.985 7.010 6.899 7.053 2,055,442 6.9874 2.12%
2023-02-23 0 8.020 8.020 8.030 8.020 8.240 1,526,000 12,397,168 8.1240 6.865 6.865 6.873 6.865 7.053 1,782,807 6.9537 -1.35%
2023-02-22 0 8.130 8.100 8.130 8.080 8.400 1,940,000 15,896,710 8.1942 6.959 6.933 6.959 6.916 7.190 2,266,478 7.0138 -3.21%
2023-02-21 0 8.400 8.370 8.400 8.310 8.470 926,194 7,777,062 8.3968 7.190 7.164 7.190 7.113 7.250 1,082,061 7.1873 -0.12%
2023-02-20 0 8.410 8.360 8.420 8.280 8.470 2,310,000 19,368,232 8.3845 7.199 7.156 7.207 7.087 7.250 2,698,745 7.1768 -0.71%
2023-02-17 0 8.470 8.430 8.470 8.390 8.540 1,313,863 11,125,168 8.4675 7.250 7.216 7.250 7.181 7.310 1,534,970 7.2478 -0.59%
2023-02-16 0 8.520 8.520 8.550 8.450 8.710 2,094,200 17,937,490 8.5653 7.293 7.293 7.318 7.233 7.455 2,446,628 7.3315 -0.93%
2023-02-15 0 8.600 8.600 8.610 8.570 8.800 1,794,148 15,486,221 8.6315 7.361 7.361 7.370 7.336 7.532 2,096,081 7.3882 -2.16%
2023-02-14 0 8.790 8.760 8.790 8.670 8.870 2,004,816 17,536,949 8.7474 7.524 7.498 7.524 7.421 7.592 2,342,202 7.4874 1.27%
2023-02-13 0 8.680 8.670 8.680 8.500 8.750 1,256,716 10,908,609 8.6802 7.430 7.421 7.430 7.276 7.490 1,468,206 7.4299 -0.34%
2023-02-10 0 8.710 8.670 8.710 8.650 8.920 1,319,504 11,506,859 8.7206 7.455 7.421 7.455 7.404 7.635 1,541,560 7.4644 -0.34%
2023-02-09 0 8.740 8.740 8.750 8.560 8.820 1,654,000 14,375,840 8.6916 7.481 7.481 7.490 7.327 7.550 1,932,348 7.4396 1.63%
2023-02-08 0 8.600 8.600 8.630 8.580 8.720 1,910,000 16,462,590 8.6192 7.361 7.361 7.387 7.344 7.464 2,231,430 7.3776 0.23%
2023-02-07 0 8.580 8.560 8.580 8.530 8.670 1,180,000 10,118,464 8.5750 7.344 7.327 7.344 7.301 7.421 1,378,579 7.3398 0.35%
2023-02-06 0 8.550 8.510 8.550 8.460 8.900 2,651,363 22,928,792 8.6479 7.318 7.284 7.318 7.241 7.618 3,097,555 7.4022 -3.93%
2023-02-03 0 8.900 8.900 8.910 8.800 8.960 1,268,000 11,291,300 8.9048 7.618 7.618 7.627 7.532 7.669 1,481,389 7.6221 -0.67%
2023-02-02 0 8.960 8.950 8.960 8.860 9.230 2,472,000 22,168,930 8.9680 7.669 7.661 7.669 7.584 7.900 2,888,007 7.6762 -0.22%
2023-02-01 0 8.980 8.970 8.980 8.770 9.000 2,259,800 20,055,928 8.8751 7.686 7.678 7.686 7.507 7.704 2,640,097 7.5967 2.16%
2023-01-31 0 8.790 8.780 8.790 8.630 8.890 2,765,381 24,193,733 8.7488 7.524 7.515 7.524 7.387 7.609 3,230,761 7.4886 -0.68%
2023-01-30 0 8.850 8.820 8.850 8.770 9.070 3,742,000 33,291,690 8.8968 7.575 7.550 7.575 7.507 7.763 4,371,733 7.6152 -2.53%
2023-01-27 0 9.080 9.080 9.090 9.030 9.270 1,448,000 13,202,640 9.1178 7.772 7.772 7.781 7.729 7.935 1,691,681 7.8045 -0.55%
2023-01-26 0 9.130 9.110 9.130 9.080 9.320 2,328,650 21,272,353 9.1351 7.815 7.798 7.815 7.772 7.977 2,720,533 7.8192 0.55%
2023-01-20 0 9.080 9.050 9.080 8.760 9.100 1,772,211 15,945,558 8.9976 7.772 7.746 7.772 7.498 7.789 2,070,452 7.7015 2.02%
2023-01-19 0 8.900 8.870 8.900 8.480 8.950 4,309,700 37,957,127 8.8074 7.618 7.592 7.618 7.258 7.661 5,034,969 7.5387 4.46%
2023-01-18 0 8.520 8.480 8.520 8.470 8.590 1,832,330 15,563,663 8.4939 7.293 7.258 7.293 7.250 7.353 2,140,689 7.2704 0.83%
2023-01-17 0 8.450 8.410 8.450 8.370 8.490 2,067,615 17,424,186 8.4272 7.233 7.199 7.233 7.164 7.267 2,415,569 7.2133 0.12%
2023-01-16 0 8.440 8.430 8.470 8.360 8.530 1,159,600 9,773,328 8.4282 7.224 7.216 7.250 7.156 7.301 1,354,746 7.2141 -1.06%
2023-01-13 0 8.530 8.520 8.530 8.430 8.580 3,450,463 29,338,950 8.5029 7.301 7.293 7.301 7.216 7.344 4,031,133 7.2781 0.12%
2023-01-12 0 8.520 8.500 8.530 8.380 8.650 5,852,000 49,655,240 8.4852 7.293 7.276 7.301 7.173 7.404 6,836,820 7.2629 2.65%
2023-01-11 0 8.300 8.300 8.310 8.110 8.590 13,273,430 111,553,606 8.4043 7.104 7.104 7.113 6.942 7.353 15,507,185 7.1937 2.72%
2023-01-10 0 8.080 8.060 8.080 8.000 8.240 1,568,278 12,686,777 8.0896 6.916 6.899 6.916 6.848 7.053 1,832,200 6.9243 -0.74%
2023-01-09 0 8.140 8.130 8.140 8.010 8.320 5,957,000 48,699,036 8.1751 6.967 6.959 6.967 6.856 7.122 6,959,490 6.9975 1.62%
2023-01-06 0 8.010 8.000 8.010 7.860 8.040 2,330,900 18,589,992 7.9755 6.856 6.848 6.856 6.728 6.882 2,723,162 6.8266 1.26%
2023-01-05 0 7.910 7.900 7.910 7.810 7.970 1,848,000 14,594,340 7.8974 6.771 6.762 6.771 6.685 6.822 2,158,996 6.7598 1.02%
2023-01-04 0 7.830 7.830 7.840 7.710 7.830 2,823,297 21,893,987 7.7548 6.702 6.702 6.711 6.599 6.702 3,298,423 6.6377 1.03%
2023-01-03 0 7.750 7.750 7.800 7.700 7.900 1,204,500 9,356,265 7.7678 6.634 6.634 6.676 6.591 6.762 1,407,203 6.6488 -1.77%
2022-12-30 0 7.890 7.890 7.910 7.860 8.200 1,741,000 13,960,190 8.0185 6.753 6.753 6.771 6.728 7.019 2,033,989 6.8635 0.38%
2022-12-29 0 7.860 7.850 7.860 7.630 7.870 2,021,000 15,813,066 7.8244 6.728 6.719 6.728 6.531 6.736 2,361,109 6.6973 0.77%
2022-12-28 0 7.800 7.740 7.800 7.600 7.830 2,956,100 22,823,787 7.7209 6.676 6.625 6.676 6.505 6.702 3,453,575 6.6087 2.63%
2022-12-23 0 7.600 7.550 7.600 7.510 7.790 3,000,000 22,820,800 7.6069 6.505 6.462 6.505 6.428 6.668 3,504,863 6.5112 -2.56%
2022-12-22 0 7.800 7.790 7.800 7.660 7.850 1,346,000 10,385,590 7.7159 6.676 6.668 6.676 6.557 6.719 1,572,515 6.6044 0.78%
2022-12-21 0 7.740 7.720 7.740 7.640 7.840 1,212,000 9,356,800 7.7201 6.625 6.608 6.625 6.539 6.711 1,415,965 6.6081 0.26%
2022-12-20 0 7.720 7.720 7.730 7.600 7.800 1,624,755 12,557,940 7.7291 6.608 6.608 6.617 6.505 6.676 1,898,181 6.6158 -1.03%
2022-12-19 0 7.800 7.800 7.810 7.680 7.960 1,556,058 12,109,758 7.7823 6.676 6.676 6.685 6.574 6.813 1,817,923 6.6613 -2.01%
2022-12-16 0 7.960 7.960 7.980 7.750 8.040 2,676,300 21,259,442 7.9436 6.813 6.813 6.831 6.634 6.882 3,126,688 6.7993 0.76%
2022-12-15 0 7.900 7.900 7.910 7.490 8.070 5,658,000 44,159,332 7.8048 6.762 6.762 6.771 6.411 6.908 6,610,172 6.6805 4.77%
2022-12-14 0 7.540 7.520 7.540 7.440 7.610 1,504,265 11,332,290 7.5334 6.454 6.437 6.454 6.368 6.514 1,757,414 6.4483 0.40%
2022-12-13 0 7.510 7.500 7.510 7.480 7.660 2,270,500 17,103,635 7.5330 6.428 6.420 6.428 6.403 6.557 2,652,597 6.4479 -1.57%
2022-12-12 0 7.630 7.600 7.630 7.430 7.750 3,026,000 22,852,500 7.5520 6.531 6.505 6.531 6.360 6.634 3,535,239 6.4642 -1.55%
2022-12-09 0 7.750 7.730 7.750 7.600 7.800 3,282,000 25,391,348 7.7365 6.634 6.617 6.634 6.505 6.676 3,834,320 6.6221 1.97%
2022-12-08 0 7.600 7.590 7.600 7.460 7.720 3,692,400 28,044,300 7.5951 6.505 6.497 6.505 6.385 6.608 4,313,786 6.5011 1.33%
2022-12-07 0 7.500 7.480 7.500 7.440 8.060 7,528,930 57,765,525 7.6725 6.420 6.403 6.420 6.368 6.899 8,795,956 6.5673 -6.13%
2022-12-06 0 7.990 7.980 8.000 7.910 8.260 3,684,608 29,603,926 8.0345 6.839 6.831 6.848 6.771 7.070 4,304,682 6.8771 -2.44%
2022-12-05 0 8.190 8.180 8.200 8.050 8.240 3,146,810 25,649,002 8.1508 7.010 7.002 7.019 6.890 7.053 3,676,379 6.9767 0.24%
2022-12-02 0 8.170 8.170 8.180 8.140 8.320 2,249,110 18,430,426 8.1945 6.993 6.993 7.002 6.967 7.122 2,627,608 7.0141 -1.68%
2022-12-01 0 8.310 8.260 8.310 8.240 8.500 2,764,802 23,050,866 8.3373 7.113 7.070 7.113 7.053 7.276 3,230,084 7.1363 -0.72%
2022-11-30 0 8.370 8.360 8.370 8.000 8.370 4,594,000 37,901,380 8.2502 7.164 7.156 7.164 6.848 7.164 5,367,114 7.0618 4.76%
2022-11-29 0 7.990 7.990 8.000 7.810 8.240 6,208,000 49,722,290 8.0094 6.839 6.839 6.848 6.685 7.053 7,252,730 6.8557 -2.08%
2022-11-28 0 8.160 8.150 8.160 7.970 8.340 3,372,000 27,475,300 8.1481 6.985 6.976 6.985 6.822 7.139 3,939,466 6.9744 -1.57%
2022-11-25 0 8.290 8.280 8.290 8.200 8.410 2,252,500 18,752,405 8.3252 7.096 7.087 7.096 7.019 7.199 2,631,568 7.1259 -0.84%
2022-11-24 0 8.360 8.340 8.360 8.270 8.470 840,000 7,012,680 8.3484 7.156 7.139 7.156 7.079 7.250 981,362 7.1459 0.36%
2022-11-23 0 8.330 8.300 8.330 8.070 8.360 1,288,900 10,663,617 8.2734 7.130 7.104 7.130 6.908 7.156 1,505,806 7.0817 2.71%
2022-11-22 0 8.110 8.100 8.110 8.050 8.250 1,256,000 10,219,476 8.1365 6.942 6.933 6.942 6.890 7.062 1,467,369 6.9645 -0.37%
2022-11-21 0 8.140 8.130 8.150 8.100 8.350 1,944,000 15,875,532 8.1664 6.967 6.959 6.976 6.933 7.147 2,271,151 6.9901 -3.10%
2022-11-18 0 8.400 8.380 8.400 8.350 8.790 4,513,117 38,087,831 8.4394 7.190 7.173 7.190 7.147 7.524 5,272,619 7.2237 -1.75%
2022-11-17 0 8.550 8.540 8.550 8.390 8.750 1,819,800 15,444,388 8.4869 7.318 7.310 7.318 7.181 7.490 2,126,050 7.2644 -2.06%
2022-11-16 0 8.730 8.730 8.740 8.620 8.870 2,589,162 22,617,247 8.7354 7.472 7.472 7.481 7.378 7.592 3,024,886 7.4771 -0.23%
2022-11-15 0 8.750 8.730 8.750 8.350 8.770 6,512,035 56,645,121 8.6985 7.490 7.472 7.490 7.147 7.507 7,607,930 7.4455 2.94%
2022-11-14 0 8.500 8.490 8.510 8.300 8.690 8,134,300 68,958,666 8.4775 7.276 7.267 7.284 7.104 7.438 9,503,203 7.2564 2.16%
2022-11-11 0 8.320 8.310 8.340 8.270 8.600 6,519,254 54,777,308 8.4024 7.122 7.113 7.139 7.079 7.361 7,616,364 7.1921 2.09%
2022-11-10 0 8.150 8.150 8.180 8.130 8.340 1,839,400 15,101,718 8.2101 6.976 6.976 7.002 6.959 7.139 2,148,948 7.0275 -2.28%
2022-11-09 0 8.340 8.330 8.350 8.300 8.700 4,067,300 34,609,791 8.5093 7.139 7.130 7.147 7.104 7.447 4,751,777 7.2835 -3.36%
2022-11-08 0 8.630 8.610 8.630 8.610 8.860 3,295,700 28,738,549 8.7200 7.387 7.370 7.387 7.370 7.584 3,850,326 7.4639 0.00%
2022-11-07 0 8.630 8.620 8.630 8.570 8.790 2,382,012 20,658,573 8.6727 7.387 7.378 7.387 7.336 7.524 2,782,875 7.4235 2.37%
2022-11-04 0 8.430 8.430 8.460 8.280 8.760 4,507,751 38,643,223 8.5726 7.216 7.216 7.241 7.087 7.498 5,266,350 7.3378 1.81%
2022-11-03 0 8.280 8.250 8.280 8.110 8.360 1,486,000 12,240,160 8.2370 7.087 7.062 7.087 6.942 7.156 1,736,076 7.0505 0.49%
2022-11-02 0 8.240 8.160 8.240 7.900 8.300 2,066,300 16,835,796 8.1478 7.053 6.985 7.053 6.762 7.104 2,414,033 6.9741 3.78%
2022-11-01 0 7.940 7.930 7.940 7.660 8.020 5,502,910 43,174,471 7.8458 6.796 6.788 6.796 6.557 6.865 6,428,982 6.7156 3.79%
2022-10-31 0 7.650 7.620 7.650 7.610 7.780 3,257,748 24,982,140 7.6685 6.548 6.522 6.548 6.514 6.659 3,805,987 6.5639 -1.80%
2022-10-28 0 7.790 7.760 7.790 7.680 8.170 3,185,000 24,852,340 7.8029 6.668 6.642 6.668 6.574 6.993 3,720,996 6.6789 -4.42%
2022-10-27 0 8.150 8.130 8.150 7.970 8.280 3,007,470 24,446,747 8.1287 6.976 6.959 6.976 6.822 7.087 3,513,590 6.9578 2.52%
2022-10-26 0 7.950 7.950 8.000 7.750 7.990 2,068,000 16,303,320 7.8836 6.805 6.805 6.848 6.634 6.839 2,416,019 6.7480 1.92%
2022-10-25 0 7.800 7.790 7.800 7.600 8.100 4,479,906 35,109,202 7.8370 6.676 6.668 6.676 6.505 6.933 5,233,819 6.7081 1.69%
2022-10-24 0 7.670 7.670 7.750 7.670 8.030 2,900,200 22,590,982 7.7895 6.565 6.565 6.634 6.565 6.873 3,388,268 6.6674 -4.48%
2022-10-21 0 8.030 8.030 8.050 7.830 8.120 3,577,800 28,698,712 8.0213 6.873 6.873 6.890 6.702 6.950 4,179,900 6.8659 1.01%
2022-10-20 0 7.950 7.950 7.970 7.920 8.200 2,619,908 20,919,162 7.9847 6.805 6.805 6.822 6.779 7.019 3,060,806 6.8345 -2.93%
2022-10-19 0 8.190 8.140 8.190 8.130 8.410 1,536,549 12,660,016 8.2393 7.010 6.967 7.010 6.959 7.199 1,795,131 7.0524 -0.36%
2022-10-18 0 8.220 8.210 8.220 8.020 8.330 2,241,250 18,326,140 8.1767 7.036 7.027 7.036 6.865 7.130 2,618,425 6.9989 0.98%
2022-10-17 0 8.140 8.120 8.140 7.890 8.180 1,588,000 12,782,980 8.0497 6.967 6.950 6.967 6.753 7.002 1,855,241 6.8902 1.88%
2022-10-14 0 7.990 7.980 7.990 7.950 8.180 3,758,615 30,249,621 8.0481 6.839 6.831 6.839 6.805 7.002 4,391,144 6.8888 1.27%
2022-10-13 0 7.890 7.860 7.890 7.630 7.960 3,198,640 25,150,182 7.8628 6.753 6.728 6.753 6.531 6.813 3,736,932 6.7302 0.51%
2022-10-12 0 7.850 7.850 7.860 7.550 8.000 4,254,000 32,976,236 7.7518 6.719 6.719 6.728 6.462 6.848 4,969,896 6.6352 -0.51%
2022-10-11 0 7.890 7.870 7.890 7.850 8.090 2,182,723 17,292,510 7.9224 6.753 6.736 6.753 6.719 6.925 2,550,048 6.7812 -1.62%
2022-10-10 0 8.020 8.020 8.040 7.980 8.380 1,778,000 14,420,260 8.1104 6.865 6.865 6.882 6.831 7.173 2,077,216 6.9421 -4.52%
2022-10-07 0 8.400 8.360 8.400 8.300 8.650 1,512,339 12,706,425 8.4018 7.190 7.156 7.190 7.104 7.404 1,766,847 7.1916 -3.23%
2022-10-06 0 8.680 8.650 8.690 8.550 8.730 1,198,060 10,377,578 8.6620 7.430 7.404 7.438 7.318 7.472 1,399,679 7.4143 -0.34%
2022-10-05 0 8.710 8.680 8.730 8.440 8.730 1,590,176 13,743,149 8.6425 7.455 7.430 7.472 7.224 7.472 1,857,783 7.3976 3.20%
2022-10-03 0 8.440 8.440 8.450 8.130 8.500 2,720,000 22,904,030 8.4206 7.224 7.224 7.233 6.959 7.276 3,177,743 7.2076 0.84%
2022-09-30 0 8.370 8.370 8.380 8.300 8.500 4,459,000 37,479,074 8.4053 7.164 7.164 7.173 7.104 7.276 5,209,395 7.1945 -1.41%
2022-09-29 0 8.490 8.480 8.490 8.390 8.790 4,190,610 35,642,601 8.5053 7.267 7.258 7.267 7.181 7.524 4,895,838 7.2802 -1.39%
2022-09-28 0 8.610 8.570 8.610 8.570 9.020 4,361,541 38,080,442 8.7310 7.370 7.336 7.370 7.336 7.721 5,095,535 7.4733 -4.65%
2022-09-27 0 9.030 9.030 9.050 8.830 9.300 5,789,763 51,918,985 8.9674 7.729 7.729 7.746 7.558 7.960 6,764,109 7.6757 -2.17%
2022-09-26 0 9.230 9.230 9.240 8.970 9.310 3,895,644 35,681,259 9.1593 7.900 7.900 7.909 7.678 7.969 4,551,233 7.8399 0.65%
2022-09-23 0 9.170 9.140 9.170 9.100 9.480 4,669,467 43,157,614 9.2425 7.849 7.823 7.849 7.789 8.114 5,455,281 7.9112 -3.47%
2022-09-22 0 9.500 9.490 9.500 9.210 9.500 4,836,514 45,635,783 9.4357 8.132 8.123 8.132 7.883 8.132 5,650,440 8.0765 1.17%
2022-09-21 0 9.390 9.370 9.390 9.160 9.450 5,902,000 55,109,220 9.3374 8.037 8.020 8.037 7.841 8.089 6,895,234 7.9924 0.11%
2022-09-20 0 9.380 9.360 9.380 9.030 9.390 3,560,300 33,055,461 9.2845 8.029 8.012 8.029 7.729 8.037 4,159,455 7.9471 2.96%
2022-09-19 0 9.110 9.080 9.110 9.030 9.400 3,120,300 28,580,258 9.1595 7.798 7.772 7.798 7.729 8.046 3,645,408 7.8401 -1.51%
2022-09-16 0 9.250 9.240 9.250 9.220 9.560 2,470,453 23,108,088 9.3538 7.918 7.909 7.918 7.892 8.183 2,886,200 8.0064 -2.12%
2022-09-15 0 9.450 9.450 9.460 9.320 9.700 5,532,000 52,227,550 9.4410 8.089 8.089 8.097 7.977 8.303 6,462,968 8.0810 0.64%
2022-09-14 0 9.390 9.380 9.390 9.280 9.640 5,473,143 51,666,280 9.4400 8.037 8.029 8.037 7.943 8.251 6,394,206 8.0802 -0.95%
2022-09-13 0 9.480 9.470 9.480 9.310 9.500 4,772,559 45,099,491 9.4498 8.114 8.106 8.114 7.969 8.132 5,575,722 8.0885 1.83%
2022-09-09 0 9.310 9.310 9.320 9.000 9.340 5,441,700 50,252,031 9.2346 7.969 7.969 7.977 7.704 7.995 6,357,471 7.9044 4.02%
2022-09-08 0 8.950 8.940 8.950 8.910 9.330 5,465,380 49,900,328 9.1303 7.661 7.652 7.661 7.627 7.986 6,385,136 7.8151 -2.29%
2022-09-07 0 9.160 9.160 9.170 8.640 9.200 8,976,903 81,549,759 9.0844 7.841 7.841 7.849 7.395 7.875 10,487,605 7.7758 4.33%
2022-09-06 0 8.780 8.750 8.780 8.330 8.850 4,591,170 39,746,899 8.6572 7.515 7.490 7.515 7.130 7.575 5,363,807 7.4102 4.52%
2022-09-05 0 8.400 8.350 8.400 8.300 8.550 4,296,000 35,937,980 8.3655 7.190 7.147 7.190 7.104 7.318 5,018,964 7.1604 -1.75%
2022-09-02 0 8.550 8.550 8.560 8.360 8.600 3,558,000 30,282,144 8.5110 7.318 7.318 7.327 7.156 7.361 4,156,768 7.2850 0.59%
2022-09-01 0 8.500 8.480 8.500 8.270 8.550 2,814,000 23,680,960 8.4154 7.276 7.258 7.276 7.079 7.318 3,287,562 7.2032 1.07%
2022-08-31 0 8.410 8.400 8.420 8.340 8.520 3,285,851 27,630,870 8.4090 7.199 7.190 7.207 7.139 7.293 3,838,819 7.1978 -0.83%
2022-08-30 0 8.480 8.460 8.480 8.340 8.700 8,105,135 68,846,852 8.4942 7.258 7.241 7.258 7.139 7.447 9,469,130 7.2707 1.80%
2022-08-29 0 8.330 8.320 8.330 8.020 8.550 4,936,000 41,036,750 8.3138 7.130 7.122 7.130 6.865 7.318 5,766,668 7.1162 2.08%
2022-08-26 0 8.160 8.160 8.170 7.750 8.190 6,368,000 51,451,980 8.0798 6.985 6.985 6.993 6.634 7.010 7,439,656 6.9159 6.25%
2022-08-25 0 7.680 7.670 7.680 7.470 7.780 2,746,900 20,985,687 7.6398 6.574 6.565 6.574 6.394 6.659 3,209,169 6.5393 1.72%
2022-08-24 0 7.550 7.540 7.550 7.530 7.850 1,886,700 14,350,568 7.6062 6.462 6.454 6.462 6.445 6.719 2,204,208 6.5105 -3.82%
2022-08-23 0 7.850 7.830 7.850 7.820 8.000 1,213,630 9,560,544 7.8776 6.719 6.702 6.719 6.694 6.848 1,417,869 6.7429 -0.88%
2022-08-22 0 7.920 7.910 7.970 7.830 8.070 1,918,914 15,377,152 8.0135 6.779 6.771 6.822 6.702 6.908 2,241,844 6.8592 -0.25%
2022-08-19 0 7.940 7.940 7.960 7.890 8.040 776,253 6,172,993 7.9523 6.796 6.796 6.813 6.753 6.882 906,887 6.8068 -1.12%
2022-08-18 0 8.030 8.030 8.060 7.890 8.230 1,746,323 14,128,729 8.0906 6.873 6.873 6.899 6.753 7.044 2,040,208 6.9251 0.00%
2022-08-17 0 8.030 8.030 8.060 7.990 8.100 1,050,000 8,439,140 8.0373 6.873 6.873 6.899 6.839 6.933 1,226,702 6.8795 0.12%
2022-08-16 0 8.020 8.000 8.020 7.930 8.140 2,579,100 20,633,920 8.0004 6.865 6.848 6.865 6.788 6.967 3,013,131 6.8480 1.13%
2022-08-15 0 7.930 7.900 7.930 7.870 7.970 653,000 5,180,540 7.9334 6.788 6.762 6.788 6.736 6.822 762,892 6.7907 -0.50%
2022-08-12 0 7.970 7.970 7.980 7.780 7.970 2,880,000 22,826,600 7.9259 6.822 6.822 6.831 6.659 6.822 3,364,669 6.7842 1.66%
2022-08-11 0 7.840 7.830 7.840 7.600 7.840 1,654,000 12,815,962 7.7485 6.711 6.702 6.711 6.505 6.711 1,932,348 6.6323 4.81%
2022-08-10 0 7.480 7.480 7.490 7.450 7.660 2,279,620 17,136,357 7.5172 6.403 6.403 6.411 6.377 6.557 2,663,252 6.4344 -2.60%
2022-08-09 0 7.680 7.650 7.690 7.280 7.720 3,060,800 23,167,912 7.5692 6.574 6.548 6.582 6.231 6.608 3,575,895 6.4789 4.63%
2022-08-08 0 7.340 7.320 7.340 7.240 7.340 1,013,673 7,384,987 7.2854 6.283 6.266 6.283 6.197 6.283 1,184,262 6.2359 -0.41%
2022-08-05 0 7.370 7.330 7.370 7.130 7.370 2,941,010 21,348,461 7.2589 6.308 6.274 6.308 6.103 6.308 3,435,946 6.2133 3.37%
2022-08-04 0 7.130 7.100 7.130 7.080 7.300 1,768,000 12,640,330 7.1495 6.103 6.077 6.103 6.060 6.248 2,065,533 6.1196 -1.66%
2022-08-03 0 7.250 7.200 7.250 7.180 7.380 1,734,000 12,649,500 7.2950 6.206 6.163 6.206 6.146 6.317 2,025,811 6.2442 0.83%
2022-08-02 0 7.190 7.160 7.190 7.030 7.240 2,286,984 16,405,042 7.1732 6.154 6.129 6.154 6.017 6.197 2,671,855 6.1399 -1.91%
2022-08-01 0 7.330 7.320 7.330 7.010 7.400 4,907,196 35,197,973 7.1727 6.274 6.266 6.274 6.000 6.334 5,733,017 6.1395 0.55%
2022-07-29 0 7.290 7.290 7.330 7.180 7.720 2,900,590 21,350,554 7.3608 6.240 6.240 6.274 6.146 6.608 3,388,724 6.3005 -3.83%
2022-07-28 0 7.580 7.560 7.580 7.400 7.600 1,291,866 9,722,090 7.5256 6.488 6.471 6.488 6.334 6.505 1,509,271 6.4416 2.99%
2022-07-27 0 7.360 7.330 7.360 7.290 7.480 1,038,000 7,631,318 7.3519 6.300 6.274 6.300 6.240 6.403 1,212,683 6.2929 -2.13%
2022-07-26 0 7.520 7.510 7.520 7.380 7.590 727,664 5,468,813 7.5156 6.437 6.428 6.437 6.317 6.497 850,121 6.4330 0.94%
2022-07-25 0 7.450 7.440 7.450 7.400 7.640 1,565,215 11,670,666 7.4563 6.377 6.368 6.377 6.334 6.539 1,828,621 6.3822 -2.23%
2022-07-22 0 7.620 7.570 7.620 7.500 7.780 871,680 6,610,579 7.5837 6.522 6.480 6.522 6.420 6.659 1,018,373 6.4913 -1.30%
2022-07-21 0 7.720 7.680 7.720 7.660 7.770 1,434,142 11,051,187 7.7058 6.608 6.574 6.608 6.557 6.651 1,675,490 6.5958 0.13%
2022-07-20 0 7.710 7.710 7.730 7.520 7.760 1,175,400 9,032,002 7.6842 6.599 6.599 6.617 6.437 6.642 1,373,205 6.5773 1.85%
2022-07-19 0 7.570 7.560 7.570 7.480 8.000 3,590,000 27,191,080 7.5741 6.480 6.471 6.480 6.403 6.848 4,194,153 6.4831 -3.32%
2022-07-18 0 7.830 7.830 7.850 7.570 7.930 1,532,000 11,974,354 7.8162 6.702 6.702 6.719 6.480 6.788 1,789,817 6.6903 2.49%
2022-07-15 0 7.640 7.630 7.640 7.640 8.070 2,746,000 21,510,710 7.8335 6.539 6.531 6.539 6.539 6.908 3,208,118 6.7051 -5.68%
2022-07-14 0 8.100 8.080 8.110 7.930 8.240 2,608,000 21,019,740 8.0597 6.933 6.916 6.942 6.788 7.053 3,046,894 6.8987 -1.22%
2022-07-13 0 8.200 8.170 8.200 8.100 8.320 2,844,000 23,248,130 8.1744 7.019 6.993 7.019 6.933 7.122 3,322,610 6.9969 -0.85%
2022-07-12 0 8.270 8.260 8.270 8.220 8.540 1,698,000 14,094,600 8.3007 7.079 7.070 7.079 7.036 7.310 1,983,753 7.1050 -2.48%
2022-07-11 0 8.480 8.460 8.480 8.430 8.650 1,519,584 12,881,748 8.4772 7.258 7.241 7.258 7.216 7.404 1,775,311 7.2561 -2.08%
2022-07-08 0 8.660 8.620 8.680 8.530 8.790 1,633,760 14,097,558 8.6289 7.413 7.378 7.430 7.301 7.524 1,908,702 7.3859 1.64%
2022-07-07 0 8.520 8.500 8.520 8.140 8.520 2,074,000 17,362,572 8.3715 7.293 7.276 7.293 6.967 7.293 2,423,029 7.1656 4.03%
2022-07-06 0 8.190 8.170 8.190 8.110 8.510 3,026,127 24,830,865 8.2055 7.010 6.993 7.010 6.942 7.284 3,535,387 7.0235 -2.96%
2022-07-05 0 8.440 8.440 8.450 8.400 8.550 563,300 4,756,225 8.4435 7.224 7.224 7.233 7.190 7.318 658,096 7.2272 -1.29%
2022-07-04 0 8.550 8.520 8.550 8.330 8.570 964,609 8,179,574 8.4797 7.318 7.293 7.318 7.130 7.336 1,126,941 7.2582 1.42%
2022-06-30 0 8.430 8.420 8.430 8.310 8.520 1,462,000 12,320,966 8.4275 7.216 7.207 7.216 7.113 7.293 1,708,037 7.2135 -0.59%
2022-06-29 0 8.480 8.480 8.500 8.400 8.810 1,332,000 11,431,860 8.5825 7.258 7.258 7.276 7.190 7.541 1,556,159 7.3462 -3.75%
2022-06-28 0 8.810 8.780 8.810 8.630 8.830 1,208,661 10,563,027 8.7394 7.541 7.515 7.541 7.387 7.558 1,412,064 7.4806 0.11%
2022-06-27 0 8.800 8.760 8.800 8.670 8.880 2,260,000 19,813,060 8.7668 7.532 7.498 7.532 7.421 7.601 2,640,330 7.5040 3.29%
2022-06-24 0 8.520 8.510 8.520 8.490 8.750 1,988,000 17,028,760 8.5658 7.293 7.284 7.293 7.267 7.490 2,322,556 7.3319 -2.63%
2022-06-23 0 8.750 8.750 8.760 8.400 8.840 4,358,270 37,709,201 8.6523 7.490 7.490 7.498 7.190 7.567 5,091,713 7.4060 4.29%
2022-06-22 0 8.390 8.320 8.390 8.280 8.670 2,553,777 21,502,366 8.4198 7.181 7.122 7.181 7.087 7.421 2,983,546 7.2070 0.36%
2022-06-21 0 8.360 8.350 8.360 8.320 8.490 1,519,000 12,764,010 8.4029 7.156 7.147 7.156 7.122 7.267 1,774,629 7.1925 0.00%
2022-06-20 0 8.360 8.340 8.380 8.130 8.500 2,034,000 16,813,600 8.2663 7.156 7.139 7.173 6.959 7.276 2,376,297 7.0755 -0.95%
2022-06-17 0 8.440 8.430 8.440 8.320 8.580 3,582,000 30,295,494 8.4577 7.224 7.216 7.224 7.122 7.344 4,184,807 7.2394 -0.35%
2022-06-16 0 8.470 8.450 8.470 8.450 8.950 1,672,000 14,377,160 8.5988 7.250 7.233 7.250 7.233 7.661 1,953,377 7.3602 -4.29%
2022-06-15 0 8.850 8.840 8.850 8.840 9.050 1,358,656 12,092,181 8.9001 7.575 7.567 7.575 7.567 7.746 1,587,301 7.6181 -1.23%
2022-06-14 0 8.960 8.940 8.960 8.730 9.060 1,254,740 11,146,383 8.8834 7.669 7.652 7.669 7.472 7.755 1,465,897 7.6038 0.45%
2022-06-13 0 8.920 8.900 8.920 8.880 9.130 2,317,738 20,781,955 8.9665 7.635 7.618 7.635 7.601 7.815 2,707,785 7.6749 -3.98%
2022-06-10 0 9.290 9.270 9.290 8.960 9.390 1,642,219 15,169,573 9.2372 7.952 7.935 7.952 7.669 8.037 1,918,584 7.9066 0.98%
2022-06-09 0 9.200 9.180 9.200 9.140 9.580 9,782,000 90,737,912 9.2760 7.875 7.858 7.875 7.823 8.200 11,428,190 7.9398 -0.22%
2022-06-08 0 9.220 9.210 9.220 8.620 9.240 8,727,461 78,327,196 8.9748 7.892 7.883 7.892 7.378 7.909 10,196,185 7.6820 8.22%
2022-06-07 0 8.520 8.500 8.520 8.320 8.640 3,252,300 27,753,919 8.5336 7.293 7.276 7.293 7.122 7.395 3,799,622 7.3044 0.59%
2022-06-06 0 8.470 8.460 8.470 8.200 8.540 3,658,864 30,731,621 8.3992 7.250 7.241 7.250 7.019 7.310 4,274,606 7.1893 3.55%
2022-06-02 0 8.180 8.150 8.180 8.020 8.200 2,648,000 21,504,272 8.1209 7.002 6.976 7.002 6.865 7.019 3,093,626 6.9512 0.37%
2022-06-01 0 8.150 8.130 8.150 8.130 8.310 1,466,900 12,008,819 8.1865 6.976 6.959 6.976 6.959 7.113 1,713,761 7.0073 -1.57%
2022-05-31 0 8.280 8.280 8.290 7.920 8.280 4,543,635 37,076,610 8.1601 7.087 7.087 7.096 6.779 7.087 5,308,273 6.9847 3.11%
2022-05-30 0 8.030 8.020 8.030 7.920 8.150 884,000 7,087,020 8.0170 6.873 6.865 6.873 6.779 6.976 1,032,766 6.8622 -0.62%
2022-05-27 0 8.080 8.050 8.080 7.970 8.180 1,071,780 8,620,900 8.0435 6.916 6.890 6.916 6.822 7.002 1,252,147 6.8849 1.00%
2022-05-26 0 8.000 7.990 8.000 7.760 8.030 1,304,320 10,309,611 7.9042 6.848 6.839 6.848 6.642 6.873 1,523,821 6.7656 1.27%
2022-05-25 0 8.110 8.100 8.110 7.950 8.170 2,573,034 20,810,750 8.0880 6.762 6.754 6.762 6.629 6.812 3,085,951 6.7437 2.01%
2022-05-24 0 7.950 7.920 7.950 7.880 8.240 1,674,306 13,433,346 8.0232 6.629 6.604 6.629 6.570 6.870 2,008,068 6.6897 -2.21%
2022-05-23 0 8.130 8.100 8.130 8.010 8.270 1,193,556 9,680,390 8.1105 6.779 6.754 6.779 6.679 6.895 1,431,484 6.7625 -0.97%
2022-05-20 0 8.210 8.200 8.210 8.100 8.400 3,356,012 27,514,880 8.1987 6.845 6.837 6.845 6.754 7.004 4,025,011 6.8360 0.12%
2022-05-19 0 8.200 8.200 8.210 8.050 8.320 3,429,630 28,014,212 8.1683 6.837 6.837 6.845 6.712 6.937 4,113,304 6.8106 -2.38%
2022-05-18 0 8.400 8.380 8.400 8.090 8.400 2,379,957 19,725,136 8.2880 7.004 6.987 7.004 6.745 7.004 2,854,386 6.9105 2.94%
2022-05-17 0 8.160 8.160 8.180 7.890 8.200 2,645,414 21,432,922 8.1019 6.804 6.804 6.820 6.579 6.837 3,172,760 6.7553 3.55%
2022-05-16 0 7.880 7.880 7.900 7.830 8.080 1,126,000 8,917,540 7.9197 6.570 6.570 6.587 6.529 6.737 1,350,461 6.6033 -0.13%
2022-05-13 0 7.890 7.870 7.890 7.830 8.010 1,360,239 10,747,848 7.9014 6.579 6.562 6.579 6.529 6.679 1,631,394 6.5881 0.64%
2022-05-12 0 7.840 7.830 7.850 7.820 8.230 1,869,225 14,856,011 7.9477 6.537 6.529 6.545 6.520 6.862 2,241,843 6.6267 -4.39%
2022-05-11 0 8.200 8.200 8.210 7.750 8.390 5,242,137 42,834,213 8.1711 6.837 6.837 6.845 6.462 6.995 6,287,123 6.8130 4.46%
2022-05-10 0 7.850 7.840 7.850 7.690 7.930 6,012,642 46,847,504 7.7915 6.545 6.537 6.545 6.412 6.612 7,211,223 6.4965 -3.44%
2022-05-06 0 8.130 8.130 8.150 8.050 8.280 3,135,554 25,603,148 8.1654 6.779 6.779 6.795 6.712 6.904 3,760,606 6.8083 -2.98%
2022-05-05 0 8.380 8.360 8.380 8.300 8.650 2,754,696 23,349,136 8.4761 6.987 6.970 6.987 6.920 7.212 3,303,827 7.0673 -0.24%
2022-05-04 0 8.400 8.380 8.400 8.310 8.460 1,268,000 10,647,360 8.3970 7.004 6.987 7.004 6.929 7.054 1,520,767 7.0013 0.24%
2022-05-03 0 8.380 8.370 8.380 8.050 8.410 975,800 8,097,222 8.2980 6.987 6.979 6.987 6.712 7.012 1,170,319 6.9188 0.72%
2022-04-29 0 8.320 8.320 8.350 8.100 8.410 1,933,400 16,014,814 8.2832 6.937 6.937 6.962 6.754 7.012 2,318,811 6.9065 1.59%
2022-04-28 0 8.190 8.180 8.190 8.050 8.350 1,344,448 11,016,597 8.1941 6.829 6.820 6.829 6.712 6.962 1,612,455 6.8322 0.99%
2022-04-27 0 8.110 8.100 8.110 7.850 8.200 1,765,660 14,202,548 8.0438 6.762 6.754 6.762 6.545 6.837 2,117,633 6.7068 1.37%
2022-04-26 0 8.000 7.990 8.000 7.930 8.190 3,144,000 25,345,074 8.0614 6.670 6.662 6.670 6.612 6.829 3,770,736 6.7215 0.50%
2022-04-25 0 7.960 7.950 7.960 7.900 8.390 4,275,840 34,365,666 8.0372 6.637 6.629 6.637 6.587 6.995 5,128,201 6.7013 -7.12%
2022-04-22 0 8.570 8.570 8.580 8.150 8.600 3,874,000 32,773,850 8.4600 7.146 7.146 7.154 6.795 7.171 4,646,257 7.0538 3.25%
2022-04-21 0 8.300 8.300 8.310 8.200 8.590 4,362,249 36,342,555 8.3312 6.920 6.920 6.929 6.837 7.162 5,231,835 6.9464 -2.01%
2022-04-20 0 8.470 8.450 8.470 8.440 8.800 1,781,341 15,241,013 8.5559 7.062 7.046 7.062 7.037 7.337 2,136,440 7.1338 -2.64%
2022-04-19 0 8.700 8.700 8.710 8.660 8.970 3,174,000 27,742,490 8.7405 7.254 7.254 7.262 7.221 7.479 3,806,716 7.2878 -2.79%
2022-04-14 0 8.950 8.940 8.950 8.720 9.040 2,918,530 25,916,992 8.8802 7.462 7.454 7.462 7.271 7.537 3,500,320 7.4042 3.11%
2022-04-13 0 8.680 8.670 8.710 8.520 8.860 3,398,974 29,592,592 8.7063 7.237 7.229 7.262 7.104 7.387 4,076,537 7.2592 0.00%
2022-04-12 0 8.680 8.670 8.680 8.540 9.220 9,731,323 84,578,964 8.6914 7.237 7.229 7.237 7.121 7.688 11,671,198 7.2468 -4.41%
2022-04-11 0 9.080 9.040 9.080 9.010 9.570 7,392,779 67,436,355 9.1219 7.571 7.537 7.571 7.512 7.979 8,866,481 7.6058 -5.12%
2022-04-08 0 9.570 9.570 9.580 9.300 9.580 2,461,900 23,323,531 9.4738 7.979 7.979 7.988 7.754 7.988 2,952,664 7.8991 1.81%
2022-04-07 0 9.400 9.400 9.410 9.340 9.880 5,289,478 50,267,128 9.5032 7.838 7.838 7.846 7.788 8.238 6,343,901 7.9237 -3.19%
2022-04-06 0 9.710 9.700 9.710 9.550 9.800 4,177,370 40,404,686 9.6723 8.096 8.088 8.096 7.963 8.171 5,010,101 8.0646 -0.92%
2022-04-04 0 9.800 9.790 9.800 9.530 9.820 1,982,000 19,256,300 9.7156 8.171 8.163 8.171 7.946 8.188 2,377,099 8.1008 2.30%
2022-04-01 0 9.580 9.570 9.580 9.450 9.640 1,340,000 12,808,100 9.5583 7.988 7.979 7.988 7.879 8.038 1,607,120 7.9696 -1.74%
2022-03-31 0 9.750 9.740 9.750 9.550 9.980 2,756,000 26,773,542 9.7146 8.129 8.121 8.129 7.963 8.321 3,305,391 8.1000 -1.02%
2022-03-30 0 9.850 9.820 9.850 9.530 9.850 7,120,600 69,493,074 9.7594 8.213 8.188 8.213 7.946 8.213 8,540,045 8.1373 3.79%
2022-03-29 0 9.490 9.460 9.490 9.250 9.760 10,828,130 103,370,148 9.5464 7.913 7.888 7.913 7.713 8.138 12,986,647 7.9597 2.93%
2022-03-28 0 9.220 9.210 9.220 8.940 9.270 6,614,097 60,223,763 9.1054 7.688 7.679 7.688 7.454 7.729 7,932,574 7.5920 1.43%
2022-03-25 0 9.090 9.090 9.110 9.080 9.700 9,186,981 84,537,460 9.2019 7.579 7.579 7.596 7.571 8.088 11,018,345 7.6724 -3.91%
2022-03-24 0 9.460 9.450 9.460 9.460 9.980 10,414,000 100,240,282 9.6255 7.888 7.879 7.888 7.888 8.321 12,489,963 8.0257 -2.77%
2022-03-23 0 9.730 9.730 9.750 9.060 9.980 21,171,540 203,480,211 9.6110 8.113 8.113 8.129 7.554 8.321 25,391,948 8.0136 9.70%
2022-03-22 0 8.870 8.870 8.890 8.740 9.040 3,264,000 28,928,512 8.8629 7.396 7.396 7.412 7.287 7.537 3,914,657 7.3898 -1.00%
2022-03-21 0 8.960 8.950 8.960 8.640 9.030 5,442,763 48,475,784 8.9065 7.471 7.462 7.471 7.204 7.529 6,527,742 7.4261 1.93%
2022-03-18 0 8.790 8.790 8.800 8.440 8.880 4,277,300 37,309,340 8.7226 7.329 7.329 7.337 7.037 7.404 5,129,952 7.2728 2.09%
2022-03-17 0 8.610 8.610 8.620 8.150 8.610 8,576,100 71,572,371 8.3456 7.179 7.179 7.187 6.795 7.179 10,285,689 6.9584 7.49%
2022-03-16 0 8.010 8.010 8.020 7.340 8.190 21,403,255 166,365,175 7.7729 6.679 6.679 6.687 6.120 6.829 25,669,854 6.4810 8.54%
2022-03-15 0 7.380 7.370 7.380 7.280 8.090 11,264,260 85,569,937 7.5966 6.153 6.145 6.153 6.070 6.745 13,509,716 6.3340 -8.78%
2022-03-14 0 8.090 8.080 8.090 8.020 8.840 6,429,028 53,483,602 8.3191 6.745 6.737 6.745 6.687 7.371 7,710,613 6.9364 -8.59%
2022-03-11 0 8.850 8.850 8.890 8.520 8.920 3,940,600 34,389,597 8.7270 7.379 7.379 7.412 7.104 7.437 4,726,133 7.2765 -0.90%
2022-03-10 0 8.930 8.910 8.930 8.890 9.140 4,021,261 36,194,454 9.0008 7.446 7.429 7.446 7.412 7.621 4,822,873 7.5047 0.90%
2022-03-09 0 8.850 8.830 8.850 8.430 8.930 10,326,610 90,719,887 8.7851 7.379 7.362 7.379 7.029 7.446 12,385,152 7.3249 4.98%
2022-03-08 0 8.430 8.430 8.440 8.430 8.730 5,786,000 49,352,458 8.5296 7.029 7.029 7.037 7.029 7.279 6,939,401 7.1119 -1.63%
2022-03-07 0 8.570 8.570 8.590 8.520 9.200 6,695,200 58,622,480 8.7559 7.146 7.146 7.162 7.104 7.671 8,029,844 7.3006 -7.25%
2022-03-04 0 9.240 9.240 9.280 9.220 9.670 3,823,400 35,673,300 9.3303 7.704 7.704 7.738 7.688 8.063 4,585,570 7.7795 -3.25%
2022-03-03 0 9.550 9.550 9.590 9.530 9.770 1,631,568 15,661,035 9.5988 7.963 7.963 7.996 7.946 8.146 1,956,810 8.0033 -0.42%
2022-03-02 0 9.590 9.590 9.610 9.400 9.910 6,146,000 59,493,030 9.6800 7.996 7.996 8.013 7.838 8.263 7,371,165 8.0710 2.02%
2022-03-01 0 9.400 9.390 9.400 9.320 9.750 2,581,476 24,450,565 9.4715 7.838 7.829 7.838 7.771 8.129 3,096,076 7.8973 1.08%
2022-02-28 0 9.300 9.290 9.300 9.180 9.520 2,308,400 21,400,170 9.2706 7.754 7.746 7.754 7.654 7.938 2,768,564 7.7297 -2.72%
2022-02-25 0 9.560 9.530 9.560 9.320 9.630 4,145,816 39,404,968 9.5048 7.971 7.946 7.971 7.771 8.029 4,972,257 7.9250 2.69%
2022-02-24 0 9.310 9.290 9.310 9.250 9.840 5,977,505 56,362,788 9.4291 7.763 7.746 7.763 7.713 8.204 7,169,081 7.8619 -2.21%
2022-02-23 0 9.520 9.510 9.520 9.440 9.680 2,693,100 25,719,865 9.5503 7.938 7.929 7.938 7.871 8.071 3,229,952 7.9629 0.11%
2022-02-22 0 9.510 9.510 9.540 9.270 9.890 5,686,225 53,536,689 9.4152 7.929 7.929 7.954 7.729 8.246 6,819,737 7.8503 -2.36%
2022-02-21 0 9.740 9.730 9.740 9.630 9.890 2,782,179 27,198,642 9.7760 8.121 8.113 8.121 8.029 8.246 3,336,788 8.1511 -0.51%
2022-02-18 0 9.790 9.790 9.820 9.770 10.12 5,187,745 51,220,270 9.8733 8.163 8.163 8.188 8.146 8.438 6,221,888 8.2323 -4.21%
2022-02-17 0 10.22 10.20 10.22 9.940 10.28 6,276,100 63,175,720 10.066 8.521 8.505 8.521 8.288 8.571 7,527,199 8.3930 1.79%
2022-02-16 0 10.04 10.02 10.04 9.530 10.18 11,334,800 113,655,076 10.027 8.371 8.355 8.371 7.946 8.488 13,594,318 8.3605 5.80%
2022-02-15 0 9.490 9.460 9.490 9.400 9.670 4,444,000 42,263,550 9.5102 7.913 7.888 7.913 7.838 8.063 5,329,882 7.9295 0.32%
2022-02-14 0 9.460 9.400 9.460 9.320 9.560 2,620,931 24,731,651 9.4362 7.888 7.838 7.888 7.771 7.971 3,143,396 7.8678 0.00%
2022-02-11 0 9.460 9.460 9.480 9.200 9.800 10,617,890 100,382,356 9.4541 7.888 7.888 7.904 7.671 8.171 12,734,497 7.8827 -3.47%
2022-02-10 0 9.800 9.790 9.800 9.440 9.810 4,270,000 41,033,480 9.6097 8.171 8.163 8.171 7.871 8.179 5,121,197 8.0125 3.38%
2022-02-09 0 9.480 9.480 9.510 9.420 9.650 4,864,900 46,324,405 9.5222 7.904 7.904 7.929 7.854 8.046 5,834,686 7.9395 0.11%
2022-02-08 0 9.470 9.470 9.490 9.230 9.640 5,769,843 54,496,688 9.4451 7.896 7.896 7.913 7.696 8.038 6,920,023 7.8752 -1.25%
2022-02-07 0 9.590 9.590 9.630 9.410 9.800 8,183,303 78,641,588 9.6100 7.996 7.996 8.029 7.846 8.171 9,814,591 8.0127 2.13%
2022-02-04 0 9.390 9.390 9.400 9.150 9.670 3,370,021 31,392,307 9.3152 7.829 7.829 7.838 7.629 8.063 4,041,813 7.7669 -1.16%
2022-01-31 0 9.500 9.470 9.500 9.180 9.610 2,547,100 24,063,500 9.4474 7.921 7.896 7.921 7.654 8.013 3,054,848 7.8772 2.37%
2022-01-28 0 9.280 9.280 9.300 9.090 9.780 4,482,000 41,658,460 9.2946 7.738 7.738 7.754 7.579 8.154 5,375,457 7.7498 -0.43%
2022-01-27 0 9.320 9.310 9.320 9.080 9.630 5,384,000 49,886,100 9.2656 7.771 7.763 7.771 7.571 8.029 6,457,265 7.7256 -2.92%
2022-01-26 0 9.600 9.590 9.600 9.530 10.14 6,620,000 64,676,975 9.7699 8.004 7.996 8.004 7.946 8.455 7,939,654 8.1461 -0.52%
2022-01-25 0 9.650 9.630 9.670 9.590 10.04 4,280,000 41,869,422 9.7826 8.046 8.029 8.063 7.996 8.371 5,133,190 8.1566 -2.13%
2022-01-24 0 9.860 9.860 9.890 9.780 10.04 8,176,000 80,807,610 9.8835 8.221 8.221 8.246 8.154 8.371 9,805,832 8.2408 -2.18%
2022-01-21 0 10.08 10.06 10.08 9.890 10.46 8,668,200 87,042,358 10.042 8.405 8.388 8.405 8.246 8.721 10,396,149 8.3726 -3.63%
2022-01-20 0 10.46 10.44 10.46 10.12 10.46 8,267,247 85,047,553 10.287 8.721 8.705 8.721 8.438 8.721 9,915,269 8.5774 2.55%
2022-01-19 0 10.20 10.20 10.22 10.14 10.82 11,932,000 123,235,846 10.328 8.505 8.505 8.521 8.455 9.022 14,310,566 8.6115 -5.38%
2022-01-18 0 10.78 10.74 10.78 10.50 10.84 4,024,700 43,039,704 10.694 8.988 8.955 8.988 8.755 9.038 4,826,998 8.9165 0.37%
2022-01-17 0 10.74 10.72 10.76 10.66 11.14 5,602,000 60,312,720 10.766 8.955 8.938 8.972 8.888 9.288 6,718,722 8.9768 -2.19%
2022-01-14 0 10.98 10.96 10.98 10.82 11.20 5,392,039 59,061,135 10.953 9.155 9.138 9.155 9.022 9.338 6,466,907 9.1328 -0.36%
2022-01-13 0 11.02 11.00 11.02 11.00 11.48 2,210,000 24,583,194 11.124 9.188 9.172 9.188 9.172 9.572 2,650,549 9.2748 -2.65%
2022-01-12 0 11.32 11.30 11.32 11.02 11.44 2,940,900 33,057,304 11.241 9.438 9.422 9.438 9.188 9.539 3,527,149 9.3722 1.43%
2022-01-11 0 11.16 11.10 11.16 11.02 11.54 5,790,100 64,740,910 11.181 9.305 9.255 9.305 9.188 9.622 6,944,318 9.3229 -0.18%
2022-01-10 0 11.18 11.18 11.20 10.88 11.40 3,995,400 44,569,334 11.155 9.322 9.322 9.338 9.072 9.505 4,791,857 9.3011 1.27%
2022-01-07 0 11.04 11.04 11.06 10.92 11.40 6,362,476 70,545,607 11.088 9.205 9.205 9.222 9.105 9.505 7,630,794 9.2449 -1.25%
2022-01-06 0 11.18 11.14 11.18 10.84 11.44 9,158,700 101,737,859 11.108 9.322 9.288 9.322 9.038 9.539 10,984,427 9.2620 -1.58%
2022-01-05 0 11.36 11.34 11.36 11.18 12.22 7,750,000 88,884,584 11.469 9.472 9.455 9.472 9.322 10.19 9,294,912 9.5627 -6.43%
2022-01-04 0 12.14 12.12 12.16 11.76 12.42 7,266,721 87,922,825 12.099 10.12 10.11 10.14 9.805 10.36 8,715,294 10.088 -0.98%
2022-01-03 0 12.26 12.24 12.26 11.36 12.60 17,126,000 210,815,494 12.310 10.22 10.21 10.22 9.472 10.51 20,539,956 10.264 8.11%
2021-12-31 0 11.34 11.32 11.34 11.18 11.42 1,356,000 15,300,440 11.284 9.455 9.438 9.455 9.322 9.522 1,626,310 9.4081 0.35%
2021-12-30 0 11.30 11.28 11.30 11.10 11.36 2,597,476 29,210,202 11.246 9.422 9.405 9.422 9.255 9.472 3,115,266 9.3765 0.18%
2021-12-29 0 11.28 11.28 11.30 11.16 11.44 1,990,000 22,397,160 11.255 9.405 9.405 9.422 9.305 9.539 2,386,693 9.3842 -0.53%
2021-12-28 0 11.34 11.26 11.34 11.22 11.68 4,625,376 52,581,785 11.368 9.455 9.388 9.455 9.355 9.739 5,547,414 9.4786 -0.70%
2021-12-24 0 11.42 11.42 11.44 11.34 11.68 1,537,400 17,615,912 11.458 9.522 9.522 9.539 9.455 9.739 1,843,871 9.5538 -2.23%
2021-12-23 0 11.68 11.68 11.70 11.42 11.90 5,664,000 66,508,792 11.742 9.739 9.739 9.755 9.522 9.922 6,793,081 9.7907 2.28%
2021-12-22 0 11.42 11.42 11.44 11.00 11.50 7,159,456 80,393,062 11.229 9.522 9.522 9.539 9.172 9.589 8,586,647 9.3626 0.35%
2021-12-21 0 11.38 11.38 11.42 11.02 11.50 5,552,000 62,667,180 11.287 9.489 9.489 9.522 9.188 9.589 6,658,755 9.4112 3.08%
2021-12-20 0 11.04 11.02 11.04 10.80 11.58 12,282,720 136,396,712 11.105 9.205 9.188 9.205 9.005 9.655 14,731,200 9.2590 -3.16%
2021-12-17 0 11.40 11.40 11.48 11.40 12.08 8,587,897 100,120,969 11.658 9.505 9.505 9.572 9.505 10.07 10,299,838 9.7206 -4.20%
2021-12-16 0 11.90 11.88 11.90 11.14 11.92 10,674,710 124,980,700 11.708 9.922 9.905 9.922 9.288 9.939 12,802,643 9.7621 7.01%
2021-12-15 0 11.12 11.12 11.16 10.90 11.48 6,794,000 75,770,080 11.153 9.272 9.272 9.305 9.088 9.572 8,148,339 9.2988 -0.89%
2021-12-14 0 11.22 11.20 11.22 10.78 11.70 14,296,033 161,350,099 11.286 9.355 9.338 9.355 8.988 9.755 17,145,854 9.4104 5.25%
2021-12-13 0 10.66 10.66 10.68 10.58 11.06 3,487,300 37,500,834 10.754 8.888 8.888 8.905 8.821 9.222 4,182,470 8.9662 0.19%
2021-12-10 0 10.64 10.62 10.66 10.56 11.12 6,056,000 65,366,400 10.794 8.872 8.855 8.888 8.805 9.272 7,263,224 8.9996 -2.56%
2021-12-09 0 10.92 10.92 10.96 10.76 11.22 4,230,000 46,145,760 10.909 9.105 9.105 9.138 8.972 9.355 5,073,223 9.0959 0.00%
2021-12-08 0 10.92 10.92 11.00 10.92 11.28 4,389,221 48,402,285 11.028 9.105 9.105 9.172 9.105 9.405 5,264,183 9.1946 0.18%
2021-12-07 0 10.90 10.88 10.90 10.62 11.22 7,542,950 82,084,366 10.882 9.088 9.072 9.088 8.855 9.355 9,046,588 9.0735 -1.27%
2021-12-06 0 11.04 11.00 11.04 10.90 11.30 5,356,000 59,404,090 11.091 9.205 9.172 9.205 9.088 9.422 6,423,684 9.2477 -2.82%
2021-12-03 0 11.36 11.34 11.36 10.82 11.42 6,720,000 75,545,728 11.242 9.472 9.455 9.472 9.022 9.522 8,059,588 9.3734 3.27%
2021-12-02 0 11.00 10.98 11.00 10.58 11.36 10,063,198 112,050,852 11.135 9.172 9.155 9.172 8.821 9.472 12,069,231 9.2840 2.42%
2021-12-01 0 10.74 10.72 10.74 10.36 11.02 9,554,000 103,431,432 10.826 8.955 8.938 8.955 8.638 9.188 11,458,527 9.0266 0.75%
2021-11-30 0 10.66 10.64 10.66 10.36 10.82 13,493,600 142,345,200 10.549 8.888 8.872 8.888 8.638 9.022 16,183,461 8.7957 2.11%
2021-11-29 0 10.44 10.42 10.46 9.600 10.50 18,884,835 194,245,325 10.286 8.705 8.688 8.721 8.004 8.755 22,649,403 8.5762 7.19%
2021-11-26 0 9.740 9.740 9.750 9.480 9.960 12,558,441 122,742,873 9.7737 8.121 8.121 8.129 7.904 8.305 15,061,884 8.1492 1.56%
2021-11-25 0 9.590 9.580 9.590 9.480 9.730 3,678,000 35,323,470 9.6040 7.996 7.988 7.996 7.904 8.113 4,411,185 8.0077 -0.83%
2021-11-24 0 9.670 9.600 9.670 9.200 9.680 10,162,062 97,188,396 9.5638 8.063 8.004 8.063 7.671 8.071 12,187,802 7.9742 4.54%
2021-11-23 0 9.250 9.240 9.250 9.070 9.620 7,243,900 68,160,328 9.4093 7.713 7.704 7.713 7.562 8.021 8,687,924 7.8454 1.31%
2021-11-22 0 9.130 9.120 9.160 9.100 9.350 3,622,000 33,402,380 9.2221 7.612 7.604 7.638 7.587 7.796 4,344,022 7.6893 -0.33%
2021-11-19 0 9.160 9.160 9.200 8.910 9.250 16,147,885 147,576,415 9.1391 7.638 7.638 7.671 7.429 7.713 19,366,860 7.6200 0.66%
2021-11-18 0 9.100 9.100 9.130 8.380 9.300 28,208,000 251,432,720 8.9135 7.587 7.587 7.612 6.987 7.754 33,831,080 7.4320 7.31%
2021-11-17 0 8.480 8.470 8.480 8.260 9.190 35,853,477 303,878,338 8.4756 7.071 7.062 7.071 6.887 7.663 43,000,633 7.0668 -7.83%
2021-11-16 0 9.200 9.200 9.250 9.180 9.520 2,908,000 27,055,200 9.3037 7.671 7.671 7.713 7.654 7.938 3,487,691 7.7573 -1.39%
2021-11-15 0 9.330 9.330 9.350 9.270 9.730 3,928,000 36,792,084 9.3666 7.779 7.779 7.796 7.729 8.113 4,711,021 7.8098 -3.72%
2021-11-12 0 9.690 9.660 9.690 9.650 9.990 2,312,200 22,540,148 9.7484 8.079 8.054 8.079 8.046 8.330 2,773,122 8.1281 -1.32%
2021-11-11 0 9.820 9.820 9.850 9.310 9.900 5,751,000 56,019,528 9.7408 8.188 8.188 8.213 7.763 8.255 6,897,424 8.1218 4.69%
2021-11-10 0 9.380 9.380 9.390 9.150 9.780 4,084,427 38,097,839 9.3276 7.821 7.821 7.829 7.629 8.154 4,898,631 7.7772 -2.70%
2021-11-09 0 9.640 9.590 9.640 9.520 9.900 4,113,000 39,610,060 9.6305 8.038 7.996 8.038 7.938 8.255 4,932,900 8.0298 -0.82%
2021-11-08 0 9.720 9.700 9.720 9.250 9.730 6,164,400 59,006,328 9.5721 8.104 8.088 8.104 7.713 8.113 7,393,233 7.9811 4.63%
2021-11-05 0 9.290 9.290 9.310 9.200 9.970 6,508,404 61,607,392 9.4658 7.746 7.746 7.763 7.671 8.313 7,805,812 7.8925 -5.97%
2021-11-04 0 9.880 9.880 9.890 9.640 10.00 4,364,000 42,753,130 9.7968 8.238 8.238 8.246 8.038 8.338 5,233,935 8.1684 1.65%
2021-11-03 0 9.720 9.710 9.740 9.500 9.800 1,606,539 15,511,088 9.6550 8.104 8.096 8.121 7.921 8.171 1,926,792 8.0502 0.83%
2021-11-02 0 9.640 9.600 9.640 9.600 10.26 2,495,230 24,664,732 9.8848 8.038 8.004 8.038 8.004 8.555 2,992,638 8.2418 -2.13%
2021-11-01 0 9.850 9.830 9.880 9.690 10.12 2,354,146 23,305,871 9.8999 8.213 8.196 8.238 8.079 8.438 2,823,430 8.2545 -2.09%
2021-10-29 0 10.06 10.06 10.14 9.800 10.16 1,714,777 17,173,375 10.015 8.388 8.388 8.455 8.171 8.471 2,056,607 8.3503 1.51%
2021-10-28 0 9.910 9.910 9.940 9.780 10.24 4,943,300 49,451,902 10.004 8.263 8.263 8.288 8.154 8.538 5,928,714 8.3411 -2.08%
2021-10-27 0 10.12 10.12 10.20 10.12 10.38 2,806,000 28,635,860 10.205 8.438 8.438 8.505 8.438 8.655 3,365,358 8.5090 -0.98%
2021-10-26 0 10.22 10.18 10.22 10.08 10.52 4,623,000 47,391,160 10.251 8.521 8.488 8.521 8.405 8.771 5,544,565 8.5473 1.79%
2021-10-25 0 10.04 10.02 10.04 9.370 10.30 8,439,000 84,245,790 9.9829 8.371 8.355 8.371 7.813 8.588 10,121,259 8.3236 6.36%
2021-10-22 0 9.440 9.410 9.460 9.370 9.760 4,141,621 39,322,233 9.4944 7.871 7.846 7.888 7.813 8.138 4,967,226 7.9163 -2.07%
2021-10-21 0 9.640 9.640 9.650 9.500 10.28 10,161,577 98,597,022 9.7029 8.038 8.038 8.046 7.921 8.571 12,187,221 8.0902 -5.12%
2021-10-20 0 10.16 10.16 10.18 9.670 10.44 8,899,741 89,720,400 10.081 8.471 8.471 8.488 8.063 8.705 10,673,846 8.4056 2.94%
2021-10-19 0 9.870 9.870 9.900 9.580 10.26 10,586,000 104,987,780 9.9176 8.230 8.230 8.255 7.988 8.555 12,696,250 8.2692 2.17%
2021-10-18 0 9.660 9.610 9.660 9.440 9.800 3,239,569 30,973,817 9.5611 8.054 8.013 8.054 7.871 8.171 3,885,356 7.9719 0.10%
2021-10-15 0 9.650 9.650 9.700 9.110 9.720 7,312,000 69,823,630 9.5492 8.046 8.046 8.088 7.596 8.104 8,769,599 7.9620 6.51%
2021-10-12 0 9.060 9.060 9.070 8.940 9.600 7,244,010 65,954,789 9.1047 7.554 7.554 7.562 7.454 8.004 8,688,056 7.5914 -3.10%
2021-10-11 0 9.350 9.350 9.410 8.900 9.600 9,913,400 91,576,530 9.2377 7.796 7.796 7.846 7.421 8.004 11,889,571 7.7023 -0.21%
2021-10-08 0 9.370 9.360 9.370 9.220 9.670 4,464,000 41,683,160 9.3376 7.813 7.804 7.813 7.688 8.063 5,353,869 7.7856 -2.60%
2021-10-07 0 9.620 9.620 9.630 9.510 9.880 7,227,800 69,787,352 9.6554 8.021 8.021 8.029 7.929 8.238 8,668,615 8.0506 -1.23%
2021-10-06 0 9.740 9.740 9.780 9.420 9.980 6,377,089 61,862,749 9.7008 8.121 8.121 8.154 7.854 8.321 7,648,320 8.0884 -1.52%
2021-10-05 0 9.890 9.880 9.890 9.230 10.08 6,283,000 61,470,038 9.7835 8.246 8.238 8.246 7.696 8.405 7,535,475 8.1574 4.44%
2021-10-04 0 9.470 9.450 9.470 8.910 9.490 7,507,898 69,547,656 9.2633 7.896 7.879 7.896 7.429 7.913 9,004,548 7.7236 1.50%
2021-09-30 0 9.330 9.330 9.350 9.200 9.600 3,248,900 30,304,082 9.3275 7.779 7.779 7.796 7.671 8.004 3,896,547 7.7772 -1.48%
2021-09-29 0 9.470 9.440 9.480 9.400 10.00 2,934,000 28,003,384 9.5444 7.896 7.871 7.904 7.838 8.338 3,518,874 7.9581 -4.63%
2021-09-28 0 9.930 9.930 9.980 9.600 10.16 5,682,000 56,657,330 9.9714 8.280 8.280 8.321 8.004 8.471 6,814,669 8.3140 3.44%
2021-09-27 0 9.600 9.600 9.620 9.380 9.900 5,086,000 48,608,634 9.5573 8.004 8.004 8.021 7.821 8.255 6,099,861 7.9688 -1.03%
2021-09-24 0 9.700 9.700 9.710 9.580 10.20 7,474,000 73,544,700 9.8401 8.088 8.088 8.096 7.988 8.505 8,963,893 8.2045 -5.09%
2021-09-23 0 10.22 10.20 10.22 9.980 10.80 3,783,000 38,675,400 10.224 8.521 8.505 8.521 8.321 9.005 4,537,116 8.5242 -1.16%
2021-09-21 0 10.34 10.34 10.36 9.730 10.36 1,626,300 16,484,796 10.136 8.621 8.621 8.638 8.113 8.638 1,950,492 8.4516 2.78%
2021-09-20 0 10.06 10.04 10.06 9.760 10.50 2,326,000 23,190,830 9.9703 8.388 8.371 8.388 8.138 8.755 2,789,673 8.3131 -3.64%
2021-09-17 0 10.44 10.44 10.50 10.04 10.64 3,535,696 36,951,835 10.451 8.705 8.705 8.755 8.371 8.872 4,240,514 8.7140 2.55%
2021-09-16 0 10.18 10.18 10.24 9.860 10.80 5,626,000 57,361,150 10.196 8.488 8.488 8.538 8.221 9.005 6,747,506 8.5011 -3.23%
2021-09-15 0 10.52 10.52 10.56 10.34 10.80 5,441,700 57,735,404 10.610 8.771 8.771 8.805 8.621 9.005 6,526,467 8.8463 0.77%
2021-09-14 0 10.44 10.42 10.44 10.14 10.82 7,185,750 74,896,730 10.423 8.705 8.688 8.705 8.455 9.022 8,618,182 8.6905 -3.51%
2021-09-13 0 10.82 10.80 10.82 10.54 10.96 5,150,000 55,545,336 10.786 9.022 9.005 9.022 8.788 9.138 6,176,619 8.9928 1.88%
2021-09-10 0 10.62 10.62 10.64 10.50 11.16 6,690,630 71,539,135 10.692 8.855 8.855 8.872 8.755 9.305 8,024,363 8.9152 -4.15%
2021-09-09 0 11.08 11.08 11.12 10.90 11.32 5,512,126 61,222,978 11.107 9.238 9.238 9.272 9.088 9.438 6,610,932 9.2609 -1.07%
2021-09-08 0 11.20 11.18 11.20 11.08 11.72 7,291,622 83,018,835 11.386 9.338 9.322 9.338 9.238 9.772 8,745,159 9.4931 0.72%
2021-09-07 0 11.12 11.10 11.12 10.94 11.26 6,410,055 71,070,747 11.087 9.272 9.255 9.272 9.122 9.388 7,687,857 9.2445 -0.71%
2021-09-06 0 11.20 11.18 11.20 10.88 11.58 7,040,200 78,438,126 11.142 9.338 9.322 9.338 9.072 9.655 8,443,618 9.2896 -1.23%
2021-09-03 0 11.34 11.34 11.36 11.24 12.18 12,978,000 150,658,396 11.609 9.455 9.455 9.472 9.372 10.16 15,565,079 9.6793 -7.35%
2021-09-02 0 12.24 12.20 12.24 11.08 12.28 12,944,300 153,032,405 11.822 10.21 10.17 10.21 9.238 10.24 15,524,661 9.8574 9.09%
2021-09-01 0 11.22 11.20 11.22 11.00 12.10 14,235,953 163,736,866 11.502 9.355 9.338 9.355 9.172 10.09 17,073,797 9.5900 -1.92%
2021-08-31 0 11.44 11.44 11.48 11.12 11.82 15,051,000 173,197,894 11.507 9.539 9.539 9.572 9.272 9.855 18,051,318 9.5948 3.62%
2021-08-30 0 11.04 11.02 11.04 10.74 11.46 10,909,410 121,794,427 11.164 9.205 9.188 9.205 8.955 9.555 13,084,129 9.3086 0.00%
2021-08-27 0 11.04 11.02 11.06 10.22 11.32 10,383,000 114,277,696 11.006 9.205 9.188 9.222 8.521 9.438 12,452,783 9.1769 6.98%
2021-08-26 0 10.32 10.32 10.34 10.20 11.26 21,400,120 230,146,985 10.755 8.605 8.605 8.621 8.505 9.388 25,666,094 8.9670 -9.47%
2021-08-25 0 11.40 11.40 11.42 10.10 11.74 25,165,246 281,525,078 11.187 9.505 9.505 9.522 8.421 9.789 30,181,773 9.3277 11.33%
2021-08-24 0 10.24 10.22 10.24 9.910 10.44 19,754,500 201,545,148 10.203 8.538 8.521 8.538 8.263 8.705 23,692,430 8.5067 1.19%
2021-08-23 0 10.12 10.12 10.14 10.02 10.58 14,515,100 148,529,592 10.233 8.438 8.438 8.455 8.355 8.821 17,408,590 8.5320 -0.78%
2021-08-20 0 10.20 10.20 10.24 9.670 10.68 20,169,200 204,060,210 10.117 8.505 8.505 8.538 8.063 8.905 24,189,798 8.4358 -4.49%
2021-08-19 0 10.68 10.68 10.70 10.20 10.94 14,151,500 150,279,414 10.619 8.905 8.905 8.922 8.505 9.122 16,972,509 8.8543 -1.29%
2021-08-18 0 10.82 10.80 10.84 10.16 11.06 15,631,977 166,767,299 10.668 9.022 9.005 9.038 8.471 9.222 18,748,109 8.8952 -1.64%
2021-08-17 0 11.00 11.00 11.02 10.70 11.84 23,491,418 265,549,339 11.304 9.172 9.172 9.188 8.922 9.872 28,174,278 9.4252 1.29%
2021-08-16 0 10.86 10.86 10.88 10.30 10.88 13,225,740 141,307,605 10.684 9.055 9.055 9.072 8.588 9.072 15,862,205 8.9084 1.50%
2021-08-13 0 10.70 10.70 10.72 9.990 10.94 21,431,720 226,095,046 10.550 8.922 8.922 8.938 8.330 9.122 25,703,993 8.7961 3.68%
2021-08-12 0 10.32 10.32 10.34 8.980 10.66 32,866,642 324,515,364 9.8737 8.605 8.605 8.621 7.487 8.888 39,418,392 8.2326 18.48%
2021-08-11 0 8.710 8.710 8.720 8.400 9.050 11,652,036 102,737,907 8.8172 7.262 7.262 7.271 7.004 7.546 13,974,793 7.3517 3.08%
2021-08-10 0 8.450 8.440 8.450 8.030 8.640 15,840,000 133,122,272 8.4042 7.046 7.037 7.046 6.695 7.204 18,997,600 7.0073 6.69%
2021-08-09 0 7.920 7.900 7.920 7.700 7.980 3,013,998 23,774,054 7.8879 6.604 6.587 6.604 6.420 6.654 3,614,819 6.5768 1.41%
2021-08-06 0 7.810 7.810 7.820 7.510 7.850 1,690,000 13,099,300 7.7511 6.512 6.512 6.520 6.262 6.545 2,026,890 6.4628 3.31%
2021-08-05 0 7.560 7.500 7.560 7.370 7.670 2,846,336 21,559,224 7.5744 6.303 6.253 6.303 6.145 6.395 3,413,734 6.3154 0.80%
2021-08-04 0 7.500 7.500 7.530 7.470 7.650 1,966,646 14,807,165 7.5291 6.253 6.253 6.278 6.228 6.378 2,358,684 6.2777 -1.32%
2021-08-03 0 7.600 7.560 7.600 7.530 7.770 1,554,000 11,830,040 7.6126 6.337 6.303 6.337 6.278 6.479 1,863,780 6.3473 -1.04%
2021-08-02 0 7.680 7.640 7.700 7.440 7.680 2,402,166 18,285,632 7.6121 6.404 6.370 6.420 6.203 6.404 2,881,022 6.3469 2.26%
2021-07-30 0 7.510 7.510 7.550 7.340 7.600 3,481,799 25,942,948 7.4510 6.262 6.262 6.295 6.120 6.337 4,175,873 6.2126 -2.09%
2021-07-29 0 7.670 7.670 7.700 7.120 7.750 9,223,135 68,976,539 7.4786 6.395 6.395 6.420 5.937 6.462 11,061,707 6.2356 8.18%
2021-07-28 0 7.090 7.090 7.100 6.630 7.100 6,499,587 44,994,526 6.9227 5.912 5.912 5.920 5.528 5.920 7,795,237 5.7721 4.11%
2021-07-27 0 6.810 6.810 6.820 6.660 7.380 13,471,035 94,737,593 7.0327 5.678 5.678 5.686 5.553 6.153 16,156,398 5.8638 -6.71%
2021-07-26 0 7.300 7.300 7.310 7.180 7.700 4,329,640 31,893,306 7.3663 6.087 6.087 6.095 5.987 6.420 5,192,725 6.1419 -4.20%
2021-07-23 0 7.620 7.600 7.620 7.550 8.070 5,645,910 43,694,708 7.7392 6.353 6.337 6.353 6.295 6.729 6,771,385 6.4528 -5.11%
2021-07-22 0 8.030 8.010 8.030 7.780 8.230 3,065,541 24,721,331 8.0643 6.695 6.679 6.695 6.487 6.862 3,676,637 6.7239 3.21%
2021-07-21 0 7.780 7.780 7.790 7.650 7.860 3,187,500 24,709,677 7.7521 6.487 6.487 6.495 6.378 6.554 3,822,907 6.4636 1.97%
2021-07-20 0 7.630 7.610 7.630 7.600 8.200 5,578,000 43,324,900 7.7671 6.362 6.345 6.362 6.337 6.837 6,689,938 6.4761 -6.95%
2021-07-19 0 8.200 8.160 8.200 8.130 8.360 2,390,000 19,786,350 8.2788 6.837 6.804 6.837 6.779 6.970 2,866,431 6.9028 -0.61%
2021-07-16 0 8.250 8.240 8.250 8.240 8.480 1,140,000 9,527,180 8.3572 6.879 6.870 6.879 6.870 7.071 1,367,252 6.9681 -1.90%
2021-07-15 0 8.410 8.400 8.410 8.260 8.520 3,057,370 25,563,893 8.3614 7.012 7.004 7.012 6.887 7.104 3,666,837 6.9716 0.24%
2021-07-14 0 8.390 8.360 8.390 8.270 8.480 3,378,400 28,222,164 8.3537 6.995 6.970 6.995 6.895 7.071 4,051,862 6.9652 0.00%
2021-07-13 0 8.390 8.390 8.400 8.170 8.400 4,380,000 36,525,400 8.3391 6.995 6.995 7.004 6.812 7.004 5,253,124 6.9531 2.82%
2021-07-12 0 8.160 8.150 8.160 7.940 8.190 3,188,600 25,889,260 8.1193 6.804 6.795 6.804 6.620 6.829 3,824,227 6.7698 3.16%
2021-07-09 0 7.910 7.900 7.910 7.700 8.200 4,721,800 37,315,131 7.9027 6.595 6.587 6.595 6.420 6.837 5,663,060 6.5892 -2.94%
2021-07-08 0 8.150 8.130 8.150 7.900 8.260 7,902,000 64,333,972 8.1415 6.795 6.779 6.795 6.587 6.887 9,477,212 6.7883 3.30%
2021-07-07 0 7.890 7.890 7.900 7.710 7.970 5,805,900 45,866,655 7.9000 6.579 6.579 6.587 6.429 6.645 6,963,268 6.5869 -0.50%
2021-07-06 0 7.930 7.930 7.940 7.860 8.350 3,577,069 28,660,426 8.0123 6.612 6.612 6.620 6.554 6.962 4,290,134 6.6805 -3.65%
2021-07-05 0 8.230 8.220 8.230 8.010 8.480 6,232,000 51,359,948 8.2413 6.862 6.854 6.862 6.679 7.071 7,474,308 6.8715 3.13%
2021-07-02 0 7.980 7.980 7.990 7.790 8.150 4,926,000 39,209,090 7.9596 6.654 6.654 6.662 6.495 6.795 5,907,966 6.6366 -1.24%
2021-06-30 0 8.080 8.070 8.090 7.930 8.200 3,248,000 26,161,940 8.0548 6.737 6.729 6.745 6.612 6.837 3,895,468 6.7160 -0.12%
2021-06-29 0 8.090 8.090 8.100 7.960 8.140 3,634,000 29,280,080 8.0573 6.745 6.745 6.754 6.637 6.787 4,358,414 6.7181 0.37%
2021-06-28 0 8.060 8.060 8.080 7.820 8.100 3,990,000 31,952,016 8.0080 6.720 6.720 6.737 6.520 6.754 4,785,380 6.6770 1.38%
2021-06-25 0 7.950 7.940 7.950 7.820 7.960 1,480,500 11,647,550 7.8673 6.629 6.620 6.629 6.520 6.637 1,775,628 6.5597 0.63%
2021-06-24 0 7.900 7.880 7.900 7.700 8.150 4,518,000 35,904,440 7.9470 6.587 6.570 6.587 6.420 6.795 5,418,634 6.6261 2.60%
2021-06-23 0 7.700 7.700 7.740 7.590 7.870 2,098,200 16,215,268 7.7282 6.420 6.420 6.454 6.328 6.562 2,516,462 6.4437 1.45%
2021-06-22 0 7.590 7.580 7.590 7.580 7.770 1,795,100 13,753,433 7.6617 6.328 6.320 6.328 6.320 6.479 2,152,941 6.3882 0.26%
2021-06-21 0 7.570 7.550 7.570 7.430 7.680 2,643,000 19,942,302 7.5453 6.312 6.295 6.312 6.195 6.404 3,169,865 6.2912 -2.45%
2021-06-18 0 7.760 7.750 7.760 7.680 7.980 4,206,953 32,785,741 7.7932 6.470 6.462 6.470 6.404 6.654 5,045,582 6.4979 -2.39%
2021-06-17 0 7.950 7.930 7.950 7.700 7.980 3,051,629 24,044,741 7.8793 6.629 6.612 6.629 6.420 6.654 3,659,951 6.5697 2.19%
2021-06-16 0 7.780 7.770 7.780 7.730 7.960 3,612,000 28,246,671 7.8202 6.487 6.479 6.487 6.445 6.637 4,332,029 6.5204 -1.89%
2021-06-15 0 7.930 7.910 7.930 7.570 8.080 5,703,368 44,951,139 7.8815 6.612 6.595 6.612 6.312 6.737 6,840,297 6.5715 3.52%
2021-06-11 0 7.660 7.640 7.660 7.560 7.790 1,642,000 12,537,960 7.6358 6.387 6.370 6.387 6.303 6.495 1,969,322 6.3666 0.13%
2021-06-10 0 7.650 7.650 7.680 7.610 7.820 2,321,400 17,813,966 7.6738 6.378 6.378 6.404 6.345 6.520 2,784,156 6.3983 -1.54%
2021-06-09 0 7.770 7.760 7.770 7.550 7.780 3,724,000 28,666,180 7.6977 6.479 6.470 6.479 6.295 6.487 4,466,355 6.4182 3.19%
2021-06-08 0 7.530 7.500 7.530 7.410 7.680 2,898,000 21,824,176 7.5308 6.278 6.253 6.278 6.178 6.404 3,475,697 6.2791 -2.46%
2021-06-07 0 7.720 7.710 7.720 7.400 7.720 4,060,442 30,743,592 7.5715 6.437 6.429 6.437 6.170 6.437 4,869,865 6.3130 3.62%
2021-06-04 0 7.450 7.430 7.450 7.350 7.590 3,840,000 28,594,840 7.4466 6.212 6.195 6.212 6.128 6.328 4,605,479 6.2089 0.27%
2021-06-03 0 7.430 7.420 7.430 7.380 7.570 2,331,371 17,333,161 7.4348 6.195 6.187 6.195 6.153 6.312 2,796,115 6.1990 -1.07%
2021-06-02 0 7.510 7.500 7.510 7.220 7.660 12,880,700 94,769,439 7.3575 6.262 6.253 6.262 6.020 6.387 15,448,383 6.1346 3.44%
2021-06-01 0 7.260 7.250 7.260 7.180 7.390 3,150,000 22,872,758 7.2612 6.053 6.045 6.053 5.987 6.162 3,777,932 6.0543 -0.14%
2021-05-31 0 7.270 7.260 7.280 7.000 7.280 2,708,000 19,431,690 7.1757 6.062 6.053 6.070 5.837 6.070 3,247,822 5.9830 2.39%
2021-05-28 0 7.100 7.070 7.100 6.870 7.480 10,452,000 75,233,763 7.1980 5.920 5.895 5.920 5.728 6.237 12,535,538 6.0016 3.80%
2021-05-27 0 6.840 6.840 6.850 6.800 7.020 4,586,000 31,510,826 6.8711 5.703 5.703 5.711 5.670 5.853 5,500,189 5.7290 -0.58%
2021-05-26 0 7.020 7.000 7.020 6.720 7.040 3,792,000 26,257,080 6.9243 5.736 5.720 5.736 5.491 5.753 4,640,455 5.6583 4.00%
2021-05-25 0 6.750 6.750 6.810 6.620 6.820 3,610,000 24,337,240 6.7416 5.516 5.516 5.565 5.410 5.573 4,417,733 5.5090 -0.59%
2021-05-24 0 6.790 6.770 6.790 6.660 7.100 2,665,000 18,190,410 6.8257 5.549 5.532 5.549 5.442 5.802 3,261,290 5.5777 1.19%
2021-05-21 0 6.710 6.700 6.710 6.640 6.780 696,000 4,670,440 6.7104 5.483 5.475 5.483 5.426 5.540 851,729 5.4835 0.90%
2021-05-20 0 6.650 6.630 6.650 6.500 6.770 1,886,600 12,457,464 6.6031 5.434 5.418 5.434 5.312 5.532 2,308,724 5.3958 -1.77%
2021-05-18 0 6.770 6.760 6.770 6.550 6.790 2,736,000 18,410,570 6.7290 5.532 5.524 5.532 5.352 5.549 3,348,176 5.4987 3.83%
2021-05-17 0 6.520 6.490 6.520 6.420 6.620 2,355,000 15,383,280 6.5322 5.328 5.303 5.328 5.246 5.410 2,881,928 5.3378 2.19%
2021-05-14 0 6.380 6.370 6.380 6.200 6.550 6,612,000 42,010,160 6.3536 5.213 5.205 5.213 5.066 5.352 8,091,426 5.1919 -1.09%
2021-05-13 0 6.450 6.440 6.490 6.420 6.700 4,596,000 29,992,380 6.5258 5.271 5.263 5.303 5.246 5.475 5,624,349 5.3326 -4.02%
2021-05-12 0 6.720 6.700 6.720 6.620 7.100 5,442,300 37,032,923 6.8046 5.491 5.475 5.491 5.410 5.802 6,660,008 5.5605 -1.90%
2021-05-11 0 6.850 6.850 6.860 6.560 6.990 10,383,200 70,506,464 6.7904 5.598 5.598 5.606 5.361 5.712 12,706,427 5.5489 0.88%
2021-05-10 0 6.790 6.780 6.790 6.480 6.880 8,083,920 54,815,793 6.7808 5.549 5.540 5.549 5.295 5.622 9,892,687 5.5410 4.78%
2021-05-07 0 6.480 6.460 6.480 6.420 6.840 7,935,400 52,223,026 6.5810 5.295 5.279 5.295 5.246 5.589 9,710,935 5.3778 -0.61%
2021-05-06 0 6.520 6.520 6.540 6.400 6.660 3,232,000 21,080,150 6.5223 5.328 5.328 5.344 5.230 5.442 3,955,156 5.3298 -1.06%
2021-05-05 0 6.590 6.580 6.600 6.540 6.750 2,152,000 14,244,992 6.6194 5.385 5.377 5.393 5.344 5.516 2,633,507 5.4091 -0.75%
2021-05-04 0 6.640 6.640 6.650 6.610 6.800 3,691,146 24,673,580 6.6845 5.426 5.426 5.434 5.401 5.557 4,517,035 5.4623 0.45%
2021-05-03 0 6.610 6.610 6.620 6.530 6.930 4,074,000 26,966,460 6.6192 5.401 5.401 5.410 5.336 5.663 4,985,552 5.4089 -2.22%
2021-04-30 0 6.760 6.750 6.760 6.720 6.860 6,885,501 44,627,372 6.4814 5.524 5.516 5.524 5.491 5.606 8,426,123 5.2963 -0.88%
2021-04-29 0 6.820 6.810 6.820 6.710 7.140 16,328,966 106,568,776 6.5264 5.573 5.565 5.573 5.483 5.835 19,982,551 5.3331 -0.29%
2021-04-28 0 6.840 6.820 6.840 6.720 7.100 7,778,000 53,746,710 6.9101 5.589 5.573 5.589 5.491 5.802 9,518,317 5.6467 0.29%
2021-04-27 0 6.820 6.820 6.830 6.700 6.900 3,908,000 26,617,280 6.8110 5.573 5.573 5.581 5.475 5.638 4,782,410 5.5657 0.29%
2021-04-26 0 6.800 6.760 6.800 6.630 6.990 7,973,000 54,104,560 6.7860 5.557 5.524 5.557 5.418 5.712 9,756,948 5.5452 -1.88%
2021-04-23 0 6.930 6.930 6.940 6.280 6.960 22,646,000 154,519,803 6.8233 5.663 5.663 5.671 5.132 5.687 27,713,013 5.5757 11.06%
2021-04-22 0 6.240 6.240 6.260 6.240 6.550 4,798,000 30,504,700 6.3578 5.099 5.099 5.115 5.099 5.352 5,871,546 5.1953 -1.11%
2021-04-21 0 6.310 6.300 6.310 5.960 6.340 5,851,000 36,372,890 6.2165 5.156 5.148 5.156 4.870 5.181 7,160,154 5.0799 5.52%
2021-04-20 0 5.980 5.980 5.990 5.880 6.380 13,473,600 82,891,920 6.1522 4.887 4.887 4.895 4.805 5.213 16,488,300 5.0273 -1.32%
2021-04-19 0 6.060 6.050 6.060 5.690 6.160 7,162,000 43,142,140 6.0238 4.952 4.944 4.952 4.650 5.034 8,764,488 4.9224 5.76%
2021-04-16 0 5.730 5.720 5.740 5.580 5.800 3,780,000 21,342,320 5.6461 4.682 4.674 4.691 4.560 4.740 4,625,770 4.6138 0.70%
2021-04-15 0 5.690 5.680 5.690 5.540 5.700 3,536,000 19,822,480 5.6059 4.650 4.641 4.650 4.527 4.658 4,327,175 4.5809 0.89%
2021-04-14 0 5.640 5.630 5.640 5.620 5.760 2,011,485 11,371,909 5.6535 4.609 4.601 4.609 4.592 4.707 2,461,552 4.6198 1.08%
2021-04-13 0 5.580 5.580 5.610 5.560 5.700 2,773,927 15,510,014 5.5914 4.560 4.560 4.584 4.543 4.658 3,394,590 4.5690 -1.06%
2021-04-12 0 5.640 5.640 5.650 5.590 5.860 2,476,000 13,979,840 5.6461 4.609 4.609 4.617 4.568 4.789 3,030,002 4.6138 -2.08%
2021-04-09 0 5.760 5.740 5.760 5.710 5.940 1,626,000 9,441,520 5.8066 4.707 4.691 4.707 4.666 4.854 1,989,815 4.7449 -0.17%
2021-04-08 0 5.770 5.760 5.770 5.760 6.060 3,732,000 21,876,904 5.8620 4.715 4.707 4.715 4.707 4.952 4,567,030 4.7902 -4.31%
2021-04-07 0 6.030 6.010 6.030 5.630 6.050 6,810,966 40,573,137 5.9570 4.927 4.911 4.927 4.601 4.944 8,334,911 4.8679 8.26%
2021-04-01 0 5.570 5.540 5.570 5.490 5.650 3,578,000 19,823,080 5.5403 4.552 4.527 4.552 4.486 4.617 4,378,573 4.5273 0.36%
2021-03-31 0 5.550 5.530 5.550 5.350 5.600 3,594,964 19,705,384 5.4814 4.535 4.519 4.535 4.372 4.576 4,399,332 4.4792 0.54%
2021-03-30 0 5.520 5.510 5.520 5.310 5.690 4,782,856 26,088,798 5.4546 4.511 4.503 4.511 4.339 4.650 5,853,014 4.4573 -0.36%
2021-03-29 0 5.540 5.530 5.540 5.450 5.640 7,092,000 39,464,730 5.5647 4.527 4.519 4.527 4.454 4.609 8,678,826 4.5472 2.40%
2021-03-26 0 5.410 5.410 5.420 5.250 5.610 14,686,000 80,004,520 5.4477 4.421 4.421 4.429 4.290 4.584 17,971,973 4.4516 5.25%
2021-03-25 0 5.140 5.140 5.160 5.060 5.310 14,108,714 73,123,842 5.1829 4.200 4.200 4.217 4.135 4.339 17,265,520 4.2353 -0.96%
2021-03-24 0 5.190 5.190 5.200 5.070 6.030 21,953,945 116,700,205 5.3157 4.241 4.241 4.249 4.143 4.927 26,866,111 4.3438 -14.92%
2021-03-23 0 6.100 6.070 6.100 5.950 6.490 6,780,000 41,461,500 6.1153 4.985 4.960 4.985 4.862 5.303 8,297,016 4.9972 -5.86%
2021-03-22 0 6.480 6.440 6.480 6.320 6.580 7,220,000 46,648,758 6.4610 5.295 5.263 5.295 5.164 5.377 8,835,466 5.2797 1.25%
2021-03-19 0 6.400 6.370 6.400 5.950 6.650 17,976,000 115,556,376 6.4284 5.230 5.205 5.230 4.862 5.434 21,998,106 5.2530 5.61%
2021-03-18 0 6.060 6.050 6.060 5.990 6.200 4,422,000 26,721,928 6.0430 4.952 4.944 4.952 4.895 5.066 5,411,417 4.9381 -0.82%
2021-03-17 0 6.110 6.100 6.110 5.880 6.150 4,964,000 29,848,400 6.0130 4.993 4.985 4.993 4.805 5.026 6,074,689 4.9136 0.66%
2021-03-16 0 6.070 6.050 6.070 5.920 6.120 3,312,000 19,954,200 6.0248 4.960 4.944 4.960 4.838 5.001 4,053,056 4.9232 0.50%
2021-03-15 0 6.040 6.020 6.040 5.990 6.360 5,670,078 34,818,362 6.1407 4.936 4.919 4.936 4.895 5.197 6,938,751 5.0180 -2.11%
2021-03-12 0 6.170 6.150 6.170 5.900 6.370 14,630,000 90,291,900 6.1717 5.042 5.026 5.042 4.821 5.205 17,903,443 5.0433 4.58%
2021-03-11 0 5.900 5.890 5.900 5.590 5.920 9,326,000 54,631,200 5.8579 4.821 4.813 4.821 4.568 4.838 11,412,680 4.7869 6.12%
2021-03-10 0 5.560 5.550 5.560 5.530 5.720 4,360,000 24,457,220 5.6095 4.543 4.535 4.543 4.519 4.674 5,335,544 4.5838 2.21%
2021-03-09 0 5.440 5.440 5.450 5.300 5.660 7,272,000 39,659,240 5.4537 4.445 4.445 4.454 4.331 4.625 8,899,100 4.4565 -1.09%
2021-03-08 0 5.500 5.500 5.530 5.420 5.940 13,108,331 73,704,477 5.6227 4.494 4.494 4.519 4.429 4.854 16,041,303 4.5947 -3.51%
2021-03-05 0 5.700 5.700 5.710 5.280 6.100 23,514,698 131,197,723 5.5794 4.658 4.658 4.666 4.315 4.985 28,776,081 4.5593 -5.94%
2021-03-04 0 6.060 6.010 6.060 5.950 6.370 18,627,500 113,125,985 6.0731 4.952 4.911 4.952 4.862 5.205 22,795,379 4.9627 -1.46%
2021-03-03 0 6.150 6.140 6.150 5.190 6.300 45,687,000 270,257,000 5.9154 5.026 5.017 5.026 4.241 5.148 55,909,407 4.8338 21.30%
2021-03-02 0 5.070 5.060 5.070 4.940 5.150 4,882,000 24,643,060 5.0477 4.143 4.135 4.143 4.037 4.208 5,974,341 4.1248 2.84%
2021-03-01 0 4.930 4.910 4.930 4.780 5.090 8,164,304 39,671,066 4.8591 4.029 4.012 4.029 3.906 4.159 9,991,056 3.9707 0.61%
2021-02-26 0 4.900 4.840 4.900 4.760 4.960 3,240,000 15,755,560 4.8628 4.004 3.955 4.004 3.890 4.053 3,964,946 3.9737 -2.00%
2021-02-25 0 5.000 4.980 5.000 4.900 5.120 2,150,513 10,725,175 4.9873 4.086 4.069 4.086 4.004 4.184 2,631,687 4.0754 3.52%
2021-02-24 0 4.830 4.830 4.850 4.770 5.180 6,120,400 30,058,860 4.9113 3.947 3.947 3.963 3.898 4.233 7,489,831 4.0133 -6.76%
2021-02-23 0 5.180 5.170 5.190 5.110 5.270 1,062,000 5,510,940 5.1892 4.233 4.225 4.241 4.176 4.306 1,299,621 4.2404 -0.19%
2021-02-22 0 5.190 5.180 5.190 5.190 5.390 2,212,000 11,663,520 5.2728 4.241 4.233 4.241 4.241 4.404 2,706,932 4.3088 -2.99%
2021-02-19 0 5.350 5.270 5.350 5.150 5.350 2,170,000 11,404,800 5.2557 4.372 4.306 4.372 4.208 4.372 2,655,535 4.2947 1.33%
2021-02-18 0 5.280 5.260 5.280 5.200 5.500 4,190,000 22,227,910 5.3050 4.315 4.298 4.315 4.249 4.494 5,127,507 4.3350 -2.94%
2021-02-17 0 5.440 5.430 5.440 5.380 5.530 2,022,000 11,033,410 5.4567 4.445 4.437 4.445 4.396 4.519 2,474,420 4.4590 -0.73%
2021-02-16 0 5.480 5.470 5.480 5.100 5.490 6,904,365 37,001,532 5.3592 4.478 4.470 4.478 4.168 4.486 8,449,208 4.3793 8.09%
2021-02-11 0 5.070 5.070 5.080 5.020 5.160 1,352,000 6,863,260 5.0764 4.143 4.143 4.151 4.102 4.217 1,654,508 4.1482 -0.20%
2021-02-10 0 5.080 5.060 5.080 5.020 5.170 1,318,000 6,676,480 5.0656 4.151 4.135 4.151 4.102 4.225 1,612,901 4.1394 0.00%
2021-02-09 0 5.080 5.070 5.080 4.970 5.200 3,474,000 17,573,680 5.0586 4.151 4.143 4.151 4.061 4.249 4,251,303 4.1337 1.80%
2021-02-08 0 4.990 4.980 5.000 4.850 5.080 2,250,000 11,256,010 5.0027 4.078 4.069 4.086 3.963 4.151 2,753,435 4.0880 1.63%
2021-02-05 0 4.910 4.890 4.910 4.880 5.080 3,006,000 14,937,090 4.9691 4.012 3.996 4.012 3.988 4.151 3,678,589 4.0605 -2.39%
2021-02-04 0 5.030 5.010 5.030 4.880 5.110 3,658,000 18,192,280 4.9733 4.110 4.094 4.110 3.988 4.176 4,476,473 4.0640 3.07%
2021-02-03 0 4.880 4.880 4.890 4.810 5.000 2,448,000 11,942,960 4.8787 3.988 3.988 3.996 3.931 4.086 2,995,737 3.9867 -0.41%
2021-02-02 0 4.900 4.890 4.900 4.840 5.040 2,738,000 13,388,300 4.8898 4.004 3.996 4.004 3.955 4.118 3,350,624 3.9958 0.20%
2021-02-01 0 4.890 4.880 4.890 4.700 4.900 4,258,000 20,383,520 4.7871 3.996 3.988 3.996 3.841 4.004 5,210,722 3.9118 2.30%
2021-01-29 0 4.780 4.780 4.790 4.670 4.950 3,648,000 17,545,632 4.8097 3.906 3.906 3.914 3.816 4.045 4,464,235 3.9303 -2.25%
2021-01-28 0 4.890 4.870 4.890 4.800 5.150 5,312,000 26,076,070 4.9089 3.996 3.980 3.996 3.922 4.208 6,500,553 4.0114 -3.93%
2021-01-27 0 5.090 5.050 5.090 4.910 5.120 4,414,000 22,237,040 5.0378 4.159 4.127 4.159 4.012 4.184 5,401,627 4.1167 1.39%
2021-01-26 0 5.020 5.010 5.030 4.960 5.200 5,670,000 28,565,010 5.0379 4.102 4.094 4.110 4.053 4.249 6,938,655 4.1168 -3.28%
2021-01-25 0 5.190 5.160 5.190 5.090 5.270 4,884,000 25,282,760 5.1767 4.241 4.217 4.241 4.159 4.306 5,976,789 4.2302 0.58%
2021-01-22 0 5.160 5.140 5.160 5.140 5.290 3,626,000 18,766,970 5.1757 4.217 4.200 4.217 4.200 4.323 4,437,313 4.2294 -1.53%
2021-01-21 0 5.240 5.230 5.240 5.160 5.380 5,170,000 27,010,580 5.2245 4.282 4.274 4.282 4.217 4.396 6,326,781 4.2692 -2.24%
2021-01-20 0 5.360 5.360 5.370 5.280 5.440 4,216,000 22,540,990 5.3465 4.380 4.380 4.388 4.315 4.445 5,159,324 4.3690 0.37%
2021-01-19 0 5.340 5.330 5.340 5.280 5.600 8,114,000 43,820,020 5.4005 4.364 4.355 4.364 4.315 4.576 9,929,497 4.4131 -1.48%
2021-01-18 0 5.420 5.410 5.420 5.240 5.440 6,283,357 33,521,448 5.3350 4.429 4.421 4.429 4.282 4.445 7,689,250 4.3595 1.69%
2021-01-15 0 5.330 5.330 5.340 5.110 5.480 7,604,000 39,914,610 5.2492 4.355 4.355 4.364 4.176 4.478 9,305,385 4.2894 -0.93%
2021-01-14 0 5.380 5.360 5.380 5.070 5.380 5,098,748 26,800,231 5.2562 4.396 4.380 4.396 4.143 4.396 6,239,586 4.2952 4.67%
2021-01-13 0 5.140 5.130 5.140 5.050 5.340 8,010,000 41,317,440 5.1582 4.200 4.192 4.200 4.127 4.364 9,802,227 4.2151 -2.47%
2021-01-12 0 5.270 5.190 5.270 5.140 5.420 4,676,000 24,534,400 5.2469 4.306 4.241 4.306 4.200 4.429 5,722,249 4.2875 0.76%
2021-01-11 0 5.230 5.200 5.230 5.120 5.560 7,020,000 37,550,486 5.3491 4.274 4.249 4.274 4.184 4.543 8,590,716 4.3711 -3.68%
2021-01-08 0 5.430 5.420 5.430 5.000 5.470 7,561,000 39,982,460 5.2880 4.437 4.429 4.437 4.086 4.470 9,252,764 4.3211 7.31%
2021-01-07 0 5.060 5.050 5.070 4.900 5.240 6,602,000 33,602,790 5.0898 4.135 4.127 4.143 4.004 4.282 8,079,189 4.1592 2.02%
2021-01-06 0 4.960 4.940 4.960 4.810 5.040 3,168,000 15,523,400 4.9001 4.053 4.037 4.053 3.931 4.118 3,876,836 4.0041 0.81%
2021-01-05 0 4.920 4.910 4.920 4.910 5.090 3,174,000 15,754,520 4.9636 4.020 4.012 4.020 4.012 4.159 3,884,178 4.0561 -2.77%
2021-01-04 0 5.060 5.040 5.060 4.640 5.070 10,088,000 49,179,590 4.8751 4.135 4.118 4.135 3.792 4.143 12,345,177 3.9837 9.05%
2020-12-31 0 4.640 4.640 4.670 4.600 4.730 2,276,698 10,657,396 4.6811 3.792 3.792 3.816 3.759 3.865 2,786,106 3.8252 0.87%
2020-12-30 0 4.600 4.570 4.600 4.450 4.680 3,924,000 17,920,260 4.5668 3.759 3.734 3.759 3.636 3.824 4,801,990 3.7318 2.22%
2020-12-29 0 4.500 4.500 4.510 4.450 4.640 1,608,000 7,268,122 4.5200 3.677 3.677 3.685 3.636 3.792 1,967,788 3.6935 -1.53%
2020-12-28 0 4.570 4.560 4.570 4.350 4.580 3,732,000 16,851,640 4.5154 3.734 3.726 3.734 3.555 3.743 4,567,030 3.6898 5.06%
2020-12-24 0 4.350 4.330 4.350 4.310 4.470 1,270,000 5,548,340 4.3688 3.555 3.538 3.555 3.522 3.653 1,554,161 3.5700 -2.03%
2020-12-23 0 4.440 4.420 4.440 4.400 4.490 1,998,000 8,886,580 4.4477 3.628 3.612 3.628 3.596 3.669 2,445,050 3.6345 0.23%
2020-12-22 0 4.430 4.410 4.430 4.380 4.650 2,791,713 12,608,985 4.5166 3.620 3.604 3.620 3.579 3.800 3,416,355 3.6908 -4.73%
2020-12-21 0 4.650 4.630 4.650 4.550 4.740 3,198,000 14,821,420 4.6346 3.800 3.783 3.800 3.718 3.873 3,913,548 3.7872 1.53%
2020-12-18 0 4.580 4.570 4.600 4.470 4.660 6,272,000 28,568,580 4.5549 3.743 3.734 3.759 3.653 3.808 7,675,352 3.7221 -0.43%
2020-12-17 0 4.600 4.590 4.600 4.410 4.700 6,004,000 27,580,060 4.5936 3.759 3.751 3.759 3.604 3.841 7,347,387 3.7537 7.48%
2020-12-16 0 4.280 4.270 4.280 4.220 4.420 3,934,000 16,941,640 4.3065 3.497 3.489 3.497 3.448 3.612 4,814,227 3.5191 -2.51%
2020-12-15 0 4.390 4.360 4.390 4.190 4.400 3,526,000 15,203,990 4.3120 3.587 3.563 3.587 3.424 3.596 4,314,938 3.5236 3.29%
2020-12-14 0 4.250 4.220 4.280 4.150 4.280 2,178,000 9,152,720 4.2024 3.473 3.448 3.497 3.391 3.497 2,665,325 3.4340 1.19%
2020-12-11 0 4.200 4.180 4.200 4.140 4.300 2,887,000 12,108,895 4.1943 3.432 3.416 3.432 3.383 3.514 3,532,962 3.4274 0.00%
2020-12-10 0 4.200 4.190 4.200 4.140 4.240 1,080,000 4,516,860 4.1823 3.432 3.424 3.432 3.383 3.465 1,321,649 3.4176 0.00%
2020-12-09 0 4.200 4.160 4.200 4.130 4.220 1,192,000 4,987,180 4.1839 3.432 3.399 3.432 3.375 3.448 1,458,708 3.4189 -0.47%
2020-12-08 0 4.220 4.170 4.220 4.150 4.240 2,198,000 9,186,820 4.1796 3.448 3.408 3.448 3.391 3.465 2,689,800 3.4154 0.48%
2020-12-07 0 4.200 4.190 4.200 4.140 4.380 3,392,000 14,247,420 4.2003 3.432 3.424 3.432 3.383 3.579 4,150,956 3.4323 0.00%
2020-12-04 0 4.200 4.180 4.200 4.140 4.320 5,468,000 22,989,100 4.2043 3.432 3.416 3.432 3.383 3.530 6,691,458 3.4356 -2.78%
2020-12-03 0 4.320 4.290 4.320 4.300 4.480 3,208,000 13,932,860 4.3432 3.530 3.506 3.530 3.514 3.661 3,925,786 3.5491 -0.69%
2020-12-02 0 4.350 4.340 4.350 4.320 4.440 2,374,000 10,330,920 4.3517 3.555 3.546 3.555 3.530 3.628 2,905,179 3.5560 0.00%
2020-12-01 0 4.350 4.330 4.350 4.330 4.500 3,773,800 16,613,720 4.4024 3.555 3.538 3.555 3.538 3.677 4,618,183 3.5975 -2.25%
2020-11-30 0 4.450 4.440 4.450 4.440 4.640 5,334,000 24,165,540 4.5305 3.636 3.628 3.636 3.628 3.792 6,527,476 3.7021 -4.09%
2020-11-27 0 4.640 4.640 4.650 4.590 4.730 1,666,000 7,738,460 4.6449 3.792 3.792 3.800 3.751 3.865 2,038,765 3.7957 -1.28%
2020-11-26 0 4.700 4.690 4.700 4.420 4.770 5,662,000 26,249,340 4.6361 3.841 3.832 3.841 3.612 3.898 6,928,865 3.7884 7.31%
2020-11-25 0 4.380 4.380 4.390 4.320 4.520 3,790,000 16,717,860 4.4110 3.579 3.579 3.587 3.530 3.694 4,638,008 3.6045 -1.57%
2020-11-24 0 4.450 4.430 4.450 4.420 4.550 2,244,400 10,087,564 4.4945 3.636 3.620 3.636 3.612 3.718 2,746,582 3.6728 -0.45%
2020-11-23 0 4.470 4.430 4.470 4.420 4.550 2,722,000 12,201,580 4.4826 3.653 3.620 3.653 3.612 3.718 3,331,044 3.6630 1.13%
2020-11-20 0 4.420 4.420 4.430 4.350 4.470 4,962,500 21,808,435 4.3946 3.612 3.612 3.620 3.555 3.653 6,072,853 3.5911 -1.12%
2020-11-19 0 4.470 4.450 4.470 4.300 4.470 5,554,000 24,356,420 4.3854 3.653 3.636 3.653 3.514 3.653 6,796,700 3.5836 2.29%
2020-11-18 0 4.370 4.350 4.390 4.190 4.430 3,234,000 14,068,420 4.3502 3.571 3.555 3.587 3.424 3.620 3,957,603 3.5548 3.80%
2020-11-17 0 4.210 4.210 4.220 4.170 4.290 3,144,000 13,249,100 4.2141 3.440 3.440 3.448 3.408 3.506 3,847,466 3.4436 1.45%
2020-11-16 0 4.150 4.150 4.170 4.120 4.440 6,728,152 28,323,719 4.2097 3.391 3.391 3.408 3.367 3.628 8,233,567 3.4400 -3.94%
2020-11-13 0 4.320 4.320 4.340 4.240 4.350 2,272,000 9,768,660 4.2996 3.530 3.530 3.546 3.465 3.555 2,780,357 3.5135 0.00%
2020-11-12 0 4.320 4.320 4.330 4.210 4.380 4,090,000 17,525,308 4.2849 3.530 3.530 3.538 3.440 3.579 5,005,132 3.5015 -0.46%
2020-11-11 0 4.340 4.330 4.340 4.130 4.450 7,789,500 33,576,570 4.3105 3.546 3.538 3.546 3.375 3.636 9,532,390 3.5224 3.83%
2020-11-10 0 4.180 4.150 4.180 4.020 4.180 6,558,000 26,966,486 4.1120 3.416 3.391 3.416 3.285 3.416 8,025,344 3.3602 3.72%
2020-11-09 0 4.030 4.020 4.030 3.730 4.070 7,942,000 31,430,200 3.9575 3.293 3.285 3.293 3.048 3.326 9,719,012 3.2339 7.47%
2020-11-06 0 3.750 3.750 3.760 3.710 3.880 2,820,000 10,617,340 3.7650 3.064 3.064 3.073 3.032 3.171 3,450,971 3.0766 -2.60%
2020-11-05 0 3.850 3.840 3.850 3.770 3.850 1,520,000 5,790,320 3.8094 3.146 3.138 3.146 3.081 3.146 1,860,098 3.1129 2.94%
2020-11-04 0 3.740 3.740 3.750 3.700 3.800 686,000 2,577,200 3.7569 3.056 3.056 3.064 3.023 3.105 839,492 3.0700 -1.58%
2020-11-03 0 3.800 3.800 3.810 3.630 3.800 2,612,000 9,784,442 3.7460 3.105 3.105 3.113 2.966 3.105 3,196,432 3.0611 2.43%
2020-11-02 0 3.710 3.700 3.720 3.600 3.780 3,414,000 12,621,880 3.6971 3.032 3.023 3.040 2.942 3.089 4,177,878 3.0211 1.92%
2020-10-30 0 3.640 3.620 3.640 3.610 3.700 1,954,000 7,114,240 3.6409 2.974 2.958 2.974 2.950 3.023 2,391,205 2.9752 -0.82%
2020-10-29 0 3.670 3.670 3.690 3.650 3.780 1,528,000 5,637,670 3.6896 2.999 2.999 3.015 2.983 3.089 1,869,888 3.0150 -3.42%
2020-10-28 0 3.800 3.750 3.800 3.600 3.810 2,378,000 8,839,600 3.7172 3.105 3.064 3.105 2.942 3.113 2,910,074 3.0376 1.60%
2020-10-27 0 3.740 3.710 3.740 3.620 3.810 1,708,000 6,311,020 3.6950 3.056 3.032 3.056 2.958 3.113 2,090,163 3.0194 -0.53%
2020-10-23 0 3.760 3.750 3.800 3.710 3.900 1,368,000 5,159,580 3.7716 3.073 3.064 3.105 3.032 3.187 1,674,088 3.0820 -1.05%
2020-10-22 0 3.800 3.780 3.800 3.760 3.920 4,630,000 17,710,580 3.8252 3.105 3.089 3.105 3.073 3.203 5,665,956 3.1258 -0.52%
2020-10-21 0 3.820 3.810 3.820 3.600 3.820 3,654,000 13,621,600 3.7279 3.122 3.113 3.122 2.942 3.122 4,471,578 3.0463 6.41%
2020-10-20 0 3.590 3.580 3.590 3.520 3.650 2,454,000 8,772,940 3.5750 2.934 2.925 2.934 2.876 2.983 3,003,079 2.9213 -0.55%
2020-10-19 0 3.610 3.600 3.650 3.610 3.720 1,060,000 3,876,410 3.6570 2.950 2.942 2.983 2.950 3.040 1,297,174 2.9884 -1.10%
2020-10-16 0 3.650 3.640 3.650 3.520 3.720 2,544,050 9,287,579 3.6507 2.983 2.974 2.983 2.876 3.040 3,113,278 2.9832 3.40%
2020-10-15 0 3.530 3.520 3.530 3.510 3.690 2,500,000 8,942,160 3.5769 2.885 2.876 2.885 2.868 3.015 3,059,372 2.9229 -4.08%
2020-10-14 0 3.680 3.640 3.680 3.620 3.750 2,384,000 8,701,320 3.6499 3.007 2.974 3.007 2.958 3.064 2,917,417 2.9825 -1.60%
2020-10-12 0 3.740 3.740 3.750 3.590 3.790 5,278,000 19,547,000 3.7035 3.056 3.056 3.064 2.934 3.097 6,458,946 3.0263 3.31%
2020-10-09 0 3.620 3.600 3.620 3.550 3.700 3,330,000 11,961,680 3.5921 2.958 2.942 2.958 2.901 3.023 4,075,083 2.9353 -2.69%
2020-10-08 0 3.720 3.700 3.720 3.650 3.730 2,206,000 8,144,860 3.6921 3.040 3.023 3.040 2.983 3.048 2,699,590 3.0171 2.48%
2020-10-07 0 3.630 3.600 3.630 3.590 3.660 1,184,000 4,278,670 3.6137 2.966 2.942 2.966 2.934 2.991 1,448,918 2.9530 0.55%
2020-10-06 0 3.610 3.600 3.610 3.500 3.620 1,770,000 6,342,900 3.5836 2.950 2.942 2.950 2.860 2.958 2,166,035 2.9283 3.74%
2020-10-05 0 3.480 3.470 3.510 3.380 3.510 822,000 2,837,740 3.4522 2.844 2.836 2.868 2.762 2.868 1,005,921 2.8210 2.35%
2020-09-30 0 3.400 3.400 3.430 3.310 3.430 1,241,439 4,207,952 3.3896 2.778 2.778 2.803 2.705 2.803 1,519,209 2.7698 1.80%
2020-09-29 0 3.340 3.340 3.360 3.280 3.420 1,416,000 4,745,360 3.3512 2.729 2.729 2.746 2.680 2.795 1,732,828 2.7385 -1.18%
2020-09-28 0 3.380 3.320 3.380 3.140 3.400 5,172,000 17,046,200 3.2959 2.762 2.713 2.762 2.566 2.778 6,329,228 2.6933 6.29%
2020-09-25 0 3.180 3.160 3.180 3.110 3.220 3,152,000 10,005,900 3.1745 2.599 2.582 2.599 2.541 2.631 3,857,256 2.5940 1.92%
2020-09-24 0 3.120 3.120 3.190 3.070 3.190 2,186,000 6,867,320 3.1415 2.550 2.550 2.607 2.509 2.607 2,675,115 2.5671 -1.58%
2020-09-23 0 3.170 3.110 3.170 3.060 3.170 2,018,000 6,328,120 3.1358 2.590 2.541 2.590 2.501 2.590 2,469,525 2.5625 2.92%
2020-09-22 0 3.080 3.080 3.120 3.060 3.210 2,938,000 9,203,600 3.1326 2.517 2.517 2.550 2.501 2.623 3,595,374 2.5598 -4.35%
2020-09-21 0 3.220 3.180 3.220 3.160 3.240 4,245,601 13,686,080 3.2236 2.631 2.599 2.631 2.582 2.648 5,195,549 2.6342 -0.92%
2020-09-18 0 3.250 3.240 3.250 3.170 3.290 6,768,963 21,945,633 3.2421 2.656 2.648 2.656 2.590 2.688 8,283,510 2.6493 2.52%
2020-09-17 0 3.170 3.170 3.190 3.160 3.200 1,258,000 4,007,520 3.1856 2.590 2.590 2.607 2.582 2.615 1,539,476 2.6032 -0.94%
2020-09-16 0 3.200 3.180 3.200 3.130 3.200 1,698,000 5,387,040 3.1726 2.615 2.599 2.615 2.558 2.615 2,077,925 2.5925 1.59%
2020-09-15 0 3.150 3.130 3.150 3.130 3.280 2,695,500 8,585,350 3.1851 2.574 2.558 2.574 2.558 2.680 3,298,615 2.6027 -3.08%
2020-09-14 0 3.250 3.230 3.250 3.170 3.280 2,316,000 7,492,680 3.2352 2.656 2.639 2.656 2.590 2.680 2,834,202 2.6437 2.85%
2020-09-11 0 3.160 3.160 3.180 3.100 3.200 2,392,000 7,523,900 3.1454 2.582 2.582 2.599 2.533 2.615 2,927,207 2.5703 0.00%
2020-09-10 0 3.160 3.140 3.160 3.130 3.200 1,776,000 5,615,400 3.1618 2.582 2.566 2.582 2.558 2.615 2,173,378 2.5837 1.28%
2020-09-09 0 3.120 3.120 3.130 3.110 3.200 2,686,000 8,449,643 3.1458 2.550 2.550 2.558 2.541 2.615 3,286,989 2.5706 -1.27%
2020-09-08 0 3.160 3.150 3.160 3.120 3.210 2,806,456 8,877,249 3.1632 2.582 2.574 2.582 2.550 2.623 3,434,397 2.5848 -0.63%
2020-09-07 0 3.180 3.170 3.180 3.090 3.240 2,712,000 8,639,140 3.1855 2.599 2.590 2.599 2.525 2.648 3,318,806 2.6031 1.27%
2020-09-04 0 3.140 3.140 3.150 3.050 3.160 5,932,000 18,498,540 3.1184 2.566 2.566 2.574 2.492 2.582 7,259,277 2.5483 0.64%
2020-09-03 0 3.120 3.110 3.120 3.100 3.180 1,318,700 4,139,311 3.1389 2.550 2.541 2.550 2.533 2.599 1,613,757 2.5650 -0.32%
2020-09-02 0 3.130 3.120 3.130 3.060 3.160 702,000 2,189,920 3.1195 2.558 2.550 2.558 2.501 2.582 859,072 2.5492 -1.88%
2020-09-01 0 3.190 3.150 3.190 3.000 3.190 12,374,000 37,816,760 3.0561 2.607 2.574 2.607 2.451 2.607 15,142,666 2.4974 2.57%
2020-08-31 0 3.110 3.100 3.110 3.100 3.200 1,589,293 5,011,594 3.1533 2.541 2.533 2.541 2.533 2.615 1,944,895 2.5768 -0.96%
2020-08-28 0 3.140 3.140 3.150 3.110 3.170 1,644,150 5,166,257 3.1422 2.566 2.566 2.574 2.541 2.590 2,012,026 2.5677 1.95%
2020-08-27 0 3.080 3.080 3.100 3.060 3.190 3,242,000 10,058,360 3.1025 2.517 2.517 2.533 2.501 2.607 3,967,393 2.5353 -2.53%
2020-08-26 0 3.160 3.130 3.160 3.130 3.240 2,789,925 8,840,547 3.1687 2.582 2.558 2.582 2.558 2.648 3,414,167 2.5894 -1.25%
2020-08-25 0 3.200 3.170 3.200 3.150 3.200 3,012,000 9,559,120 3.1737 2.615 2.590 2.615 2.574 2.615 3,685,931 2.5934 0.31%
2020-08-24 0 3.190 3.190 3.210 3.180 3.280 3,200,000 10,309,042 3.2216 2.607 2.607 2.623 2.599 2.680 3,915,996 2.6325 -2.45%
2020-08-21 0 3.270 3.260 3.270 3.180 3.300 4,188,000 13,570,660 3.2404 2.672 2.664 2.672 2.599 2.697 5,125,060 2.6479 1.55%
2020-08-20 0 3.220 3.210 3.220 3.170 3.340 2,426,898 7,768,173 3.2009 2.631 2.623 2.631 2.590 2.729 2,969,913 2.6156 -0.62%
2020-08-19 0 3.240 3.240 3.250 3.240 3.380 1,388,565 4,550,601 3.2772 2.648 2.648 2.656 2.648 2.762 1,699,255 2.6780 0.00%
2020-08-18 0 3.240 3.240 3.250 3.210 3.260 2,658,000 8,609,700 3.2392 2.648 2.648 2.656 2.623 2.664 3,252,724 2.6469 -1.52%
2020-08-17 0 3.290 3.290 3.300 3.180 3.290 2,633,000 8,560,110 3.2511 2.688 2.688 2.697 2.599 2.688 3,222,130 2.6567 1.54%
2020-08-14 0 3.240 3.230 3.240 3.230 3.270 656,000 2,125,700 3.2404 2.648 2.639 2.648 2.639 2.672 802,779 2.6479 0.31%
2020-08-13 0 3.230 3.230 3.240 3.220 3.290 1,128,000 3,673,080 3.2563 2.639 2.639 2.648 2.631 2.688 1,380,389 2.6609 -0.62%
2020-08-12 0 3.250 3.240 3.250 3.210 3.310 1,348,000 4,365,860 3.2388 2.656 2.648 2.656 2.623 2.705 1,649,613 2.6466 0.62%
2020-08-11 0 3.230 3.210 3.230 3.210 3.330 1,610,000 5,261,480 3.2680 2.639 2.623 2.639 2.623 2.721 1,970,235 2.6705 -0.62%
2020-08-10 0 3.250 3.250 3.260 3.250 3.370 3,096,000 10,156,880 3.2806 2.656 2.656 2.664 2.656 2.754 3,788,726 2.6808 -2.11%
2020-08-07 0 3.320 3.320 3.330 3.290 3.390 3,685,333 12,267,678 3.3288 2.713 2.713 2.721 2.688 2.770 4,509,921 2.7202 -1.78%
2020-08-06 0 3.380 3.380 3.390 3.330 3.430 3,740,000 12,655,080 3.3837 2.762 2.762 2.770 2.721 2.803 4,576,820 2.7650 -1.46%
2020-08-05 0 3.430 3.430 3.460 3.380 3.480 1,493,677 5,125,868 3.4317 2.803 2.803 2.827 2.762 2.844 1,827,885 2.8043 -0.29%
2020-08-04 0 3.440 3.440 3.450 3.430 3.510 2,208,000 7,635,940 3.4583 2.811 2.811 2.819 2.803 2.868 2,702,037 2.8260 0.00%
2020-08-03 0 3.440 3.430 3.440 3.330 3.470 4,054,000 13,800,500 3.4042 2.811 2.803 2.811 2.721 2.836 4,961,077 2.7818 2.38%
2020-07-31 0 3.360 3.350 3.360 3.350 3.440 1,586,667 5,358,221 3.3770 2.746 2.737 2.746 2.737 2.811 1,941,682 2.7596 -0.88%
2020-07-30 0 3.390 3.380 3.400 3.310 3.440 2,767,800 9,419,090 3.4031 2.770 2.762 2.778 2.705 2.811 3,387,092 2.7809 2.73%
2020-07-29 0 3.300 3.300 3.310 3.250 3.330 1,838,000 6,068,580 3.3017 2.697 2.697 2.705 2.656 2.721 2,249,250 2.6980 -0.90%
2020-07-28 0 3.330 3.330 3.350 3.300 3.400 2,400,000 8,049,160 3.3538 2.721 2.721 2.737 2.697 2.778 2,936,997 2.7406 2.15%
2020-07-27 0 3.260 3.240 3.260 3.220 3.320 858,000 2,788,600 3.2501 2.664 2.648 2.664 2.631 2.713 1,049,976 2.6559 -0.91%
2020-07-24 0 3.290 3.290 3.300 3.270 3.440 2,860,000 9,494,260 3.3197 2.688 2.688 2.697 2.672 2.811 3,499,921 2.7127 -3.52%
2020-07-23 0 3.410 3.400 3.410 3.330 3.450 2,748,000 9,325,580 3.3936 2.787 2.778 2.787 2.721 2.819 3,362,861 2.7731 0.00%
2020-07-22 0 3.410 3.410 3.420 3.410 3.590 2,036,000 7,153,160 3.5133 2.787 2.787 2.795 2.787 2.934 2,491,552 2.8710 -2.29%
2020-07-21 0 3.490 3.490 3.500 3.450 3.550 2,054,900 7,192,996 3.5004 2.852 2.852 2.860 2.819 2.901 2,514,681 2.8604 0.29%
2020-07-20 0 3.480 3.480 3.500 3.390 3.560 3,384,000 11,803,220 3.4879 2.844 2.844 2.860 2.770 2.909 4,141,166 2.8502 0.87%
2020-07-17 0 3.450 3.440 3.450 3.440 3.580 2,460,880 8,605,516 3.4969 2.819 2.811 2.819 2.811 2.925 3,011,499 2.8576 -1.15%
2020-07-16 0 3.490 3.480 3.530 3.470 3.830 8,972,752 31,965,184 3.5625 2.852 2.844 2.885 2.836 3.130 10,980,394 2.9111 -7.43%
2020-07-15 0 3.770 3.770 3.800 3.700 3.950 3,656,000 13,876,340 3.7955 3.081 3.081 3.105 3.023 3.228 4,474,025 3.1015 -3.08%
2020-07-14 0 3.890 3.890 3.900 3.850 4.090 7,763,000 30,907,320 3.9814 3.179 3.179 3.187 3.146 3.342 9,499,961 3.2534 -0.26%
2020-07-13 0 3.900 3.900 3.930 3.720 3.970 5,954,000 23,133,420 3.8854 3.187 3.187 3.211 3.040 3.244 7,286,200 3.1750 2.90%
2020-07-10 0 3.790 3.790 3.800 3.560 3.980 14,658,000 55,270,700 3.7707 3.097 3.097 3.105 2.909 3.252 17,937,708 3.0813 2.99%
2020-07-09 0 3.680 3.660 3.680 3.570 3.770 8,014,000 29,372,690 3.6652 3.007 2.991 3.007 2.917 3.081 9,807,122 2.9950 5.14%
2020-07-08 0 3.500 3.490 3.500 3.410 3.600 5,385,132 18,719,836 3.4762 2.860 2.852 2.860 2.787 2.942 6,590,048 2.8406 -0.28%
2020-07-07 0 3.510 3.500 3.510 3.500 3.790 6,582,226 23,602,473 3.5858 2.868 2.860 2.868 2.860 3.097 8,054,990 2.9302 -3.84%
2020-07-06 0 3.650 3.630 3.650 3.380 3.670 8,191,000 29,188,040 3.5634 2.983 2.966 2.983 2.762 2.999 10,023,726 2.9119 9.61%
2020-07-03 0 3.330 3.290 3.330 3.240 3.330 2,498,000 8,192,740 3.2797 2.721 2.688 2.721 2.648 2.721 3,056,924 2.6801 3.42%
2020-07-02 0 3.220 3.220 3.230 3.070 3.240 2,695,482 8,543,043 3.1694 2.631 2.631 2.639 2.509 2.648 3,298,593 2.5899 4.89%
2020-06-30 0 3.070 3.060 3.070 3.020 3.160 4,914,000 15,106,040 3.0741 2.509 2.501 2.509 2.468 2.582 6,013,501 2.5120 -0.32%
2020-06-29 0 3.080 3.080 3.100 3.060 3.250 4,528,000 14,163,910 3.1281 2.517 2.517 2.533 2.501 2.656 5,541,134 2.5561 -2.53%
2020-06-26 0 3.160 3.160 3.190 3.150 3.260 1,843,000 5,897,500 3.1999 2.582 2.582 2.607 2.574 2.664 2,255,369 2.6149 -2.47%
2020-06-24 0 3.240 3.240 3.260 3.240 3.390 2,730,792 8,966,681 3.2835 2.648 2.648 2.664 2.648 2.770 3,341,803 2.6832 -3.57%
2020-06-23 0 3.360 3.360 3.370 3.250 3.370 5,075,905 16,922,342 3.3339 2.746 2.746 2.754 2.656 2.754 6,211,632 2.7243 1.20%
2020-06-22 0 3.320 3.310 3.330 3.240 3.420 3,233,386 10,637,339 3.2898 2.713 2.705 2.721 2.648 2.795 3,956,852 2.6883 -2.35%
2020-06-19 0 3.400 3.400 3.410 3.340 3.460 3,036,335 10,304,703 3.3938 2.778 2.778 2.787 2.729 2.827 3,715,711 2.7733 2.41%
2020-06-18 0 3.320 3.320 3.370 3.270 3.380 604,000 2,021,840 3.3474 2.713 2.713 2.754 2.672 2.762 739,144 2.7354 1.22%
2020-06-17 0 3.280 3.280 3.300 3.280 3.380 2,066,000 6,833,320 3.3075 2.680 2.680 2.697 2.680 2.762 2,528,265 2.7028 -2.09%
2020-06-16 0 3.350 3.330 3.360 3.320 3.380 538,000 1,795,400 3.3372 2.737 2.721 2.746 2.713 2.762 658,377 2.7270 2.76%
2020-06-15 0 3.260 3.250 3.260 3.250 3.370 2,316,000 7,643,660 3.3004 2.664 2.656 2.664 2.656 2.754 2,834,202 2.6969 0.00%
2020-06-12 0 3.260 3.260 3.290 3.170 3.320 1,400,000 4,567,780 3.2627 2.664 2.664 2.688 2.590 2.713 1,713,248 2.6662 0.00%
2020-06-11 0 3.260 3.260 3.270 3.240 3.410 2,238,000 7,380,580 3.2978 2.664 2.664 2.672 2.648 2.787 2,738,750 2.6949 -4.12%
2020-06-10 0 3.400 3.400 3.430 3.380 3.500 1,298,419 4,435,152 3.4158 2.778 2.778 2.803 2.762 2.860 1,588,939 2.7913 -1.73%
2020-06-09 0 3.460 3.450 3.480 3.450 3.570 2,126,000 7,422,740 3.4914 2.827 2.819 2.844 2.819 2.917 2,601,690 2.8530 0.58%
2020-06-08 0 3.440 3.440 3.450 3.390 3.580 4,819,920 16,933,620 3.5133 2.811 2.811 2.819 2.770 2.925 5,898,371 2.8709 2.69%
2020-06-05 0 3.350 3.350 3.360 3.220 3.400 2,628,000 8,711,200 3.3148 2.737 2.737 2.746 2.631 2.778 3,216,012 2.7087 4.04%
2020-06-04 0 3.220 3.220 3.230 3.180 3.430 1,552,000 5,018,240 3.2334 2.631 2.631 2.639 2.599 2.803 1,899,258 2.6422 -0.62%
2020-06-03 0 3.440 3.440 3.460 3.420 3.480 2,814,000 9,728,670 3.4572 2.648 2.648 2.663 2.632 2.678 3,656,199 2.6609 2.08%
2020-06-02 0 3.370 3.360 3.370 3.330 3.440 1,180,000 3,965,310 3.3604 2.594 2.586 2.594 2.563 2.648 1,533,161 2.5864 -0.30%
2020-06-01 0 3.380 3.360 3.380 3.250 3.380 3,304,260 10,968,408 3.3195 2.601 2.586 2.601 2.501 2.601 4,293,188 2.5548 5.30%
2020-05-29 0 3.210 3.210 3.240 3.180 3.270 2,284,000 7,368,260 3.2260 2.471 2.471 2.494 2.447 2.517 2,967,575 2.4829 -0.31%
2020-05-28 0 3.220 3.200 3.220 3.160 3.300 1,695,000 5,436,070 3.2071 2.478 2.463 2.478 2.432 2.540 2,202,294 2.4684 -1.23%
2020-05-27 0 3.260 3.260 3.280 3.220 3.310 1,584,400 5,160,680 3.2572 2.509 2.509 2.524 2.478 2.548 2,058,593 2.5069 -0.91%
2020-05-26 0 3.290 3.290 3.320 3.210 3.320 1,136,000 3,733,220 3.2863 2.532 2.532 2.555 2.471 2.555 1,475,992 2.5293 3.13%
2020-05-25 0 3.190 3.190 3.200 3.120 3.230 2,270,000 7,209,540 3.1760 2.455 2.455 2.463 2.401 2.486 2,949,385 2.4444 -0.62%
2020-05-22 0 3.210 3.210 3.220 3.160 3.460 5,006,500 16,199,975 3.2358 2.471 2.471 2.478 2.432 2.663 6,504,889 2.4904 -7.76%
2020-05-21 0 3.480 3.480 3.490 3.480 3.540 1,222,000 4,280,140 3.5026 2.678 2.678 2.686 2.678 2.725 1,587,731 2.6958 -1.14%
2020-05-20 0 3.520 3.500 3.520 3.440 3.580 2,370,659 8,279,830 3.4926 2.709 2.694 2.709 2.648 2.755 3,080,171 2.6881 -1.95%
2020-05-19 0 3.590 3.590 3.610 3.570 3.680 2,224,000 8,073,640 3.6302 2.763 2.763 2.778 2.748 2.832 2,889,618 2.7940 1.70%
2020-05-18 0 3.530 3.530 3.540 3.450 3.540 3,190,000 11,126,680 3.4880 2.717 2.717 2.725 2.655 2.725 4,144,731 2.6845 0.28%
2020-05-15 0 3.520 3.510 3.520 3.500 3.560 1,252,000 4,404,720 3.5181 2.709 2.701 2.709 2.694 2.740 1,626,709 2.7077 -0.85%
2020-05-14 0 3.550 3.550 3.560 3.500 3.660 2,729,450 9,685,686 3.5486 2.732 2.732 2.740 2.694 2.817 3,546,344 2.7312 -2.74%
2020-05-13 0 3.650 3.620 3.670 3.580 3.680 1,887,000 6,890,280 3.6514 2.809 2.786 2.825 2.755 2.832 2,451,758 2.8103 2.53%
2020-05-12 0 3.560 3.560 3.580 3.530 3.610 1,754,670 6,248,691 3.5612 2.740 2.740 2.755 2.717 2.778 2,279,823 2.7409 -1.66%
2020-05-11 0 3.620 3.620 3.650 3.610 3.730 2,018,000 7,379,320 3.6567 2.786 2.786 2.809 2.778 2.871 2,621,965 2.8144 1.69%
2020-05-08 0 3.560 3.560 3.600 3.520 3.660 1,375,000 4,962,500 3.6091 2.740 2.740 2.771 2.709 2.817 1,786,522 2.7777 0.56%
2020-05-07 0 3.540 3.510 3.540 3.490 3.560 696,000 2,448,300 3.5177 2.725 2.701 2.725 2.686 2.740 904,305 2.7074 1.14%
2020-05-06 0 3.500 3.500 3.520 3.440 3.570 2,282,000 8,042,520 3.5243 2.694 2.694 2.709 2.648 2.748 2,964,977 2.7125 0.00%
2020-05-05 0 3.500 3.480 3.500 3.400 3.520 1,324,000 4,567,760 3.4500 2.694 2.678 2.694 2.617 2.709 1,720,258 2.6553 2.94%
2020-05-04 0 3.400 3.400 3.430 3.400 3.550 2,316,000 8,009,420 3.4583 2.617 2.617 2.640 2.617 2.732 3,009,153 2.6617 -6.34%
2020-04-29 0 3.630 3.630 3.660 3.600 3.680 1,257,000 4,571,480 3.6368 2.794 2.794 2.817 2.771 2.832 1,633,206 2.7991 0.00%
2020-04-28 0 3.630 3.630 3.650 3.470 3.650 2,402,000 8,519,280 3.5467 2.794 2.794 2.809 2.671 2.809 3,120,892 2.7298 2.54%
2020-04-27 0 3.540 3.540 3.560 3.440 3.650 2,743,400 9,822,752 3.5805 2.725 2.725 2.740 2.648 2.809 3,564,469 2.7557 2.91%
2020-04-24 0 3.440 3.440 3.470 3.420 3.500 2,191,000 7,586,620 3.4626 2.648 2.648 2.671 2.632 2.694 2,846,742 2.6650 -0.86%
2020-04-23 0 3.470 3.470 3.480 3.430 3.590 2,600,000 9,089,980 3.4961 2.671 2.671 2.678 2.640 2.763 3,378,151 2.6908 0.00%
2020-04-22 0 3.470 3.470 3.480 3.460 3.540 4,132,000 14,427,480 3.4916 2.671 2.671 2.678 2.663 2.725 5,368,661 2.6874 -2.80%
2020-04-21 0 3.570 3.510 3.570 3.500 3.570 3,586,000 12,665,507 3.5319 2.748 2.701 2.748 2.694 2.748 4,659,249 2.7184 -1.11%
2020-04-20 0 3.610 3.590 3.610 3.540 3.670 1,894,000 6,825,180 3.6036 2.778 2.763 2.778 2.725 2.825 2,460,853 2.7735 0.00%
2020-04-17 0 3.610 3.580 3.610 3.560 3.700 3,312,000 12,025,940 3.6310 2.778 2.755 2.778 2.740 2.848 4,303,244 2.7946 0.28%
2020-04-16 0 3.600 3.560 3.600 3.500 3.630 4,132,000 14,733,000 3.5656 2.771 2.740 2.771 2.694 2.794 5,368,661 2.7443 -0.83%
2020-04-15 0 3.630 3.630 3.640 3.610 3.720 5,073,900 18,544,941 3.6550 2.794 2.794 2.802 2.778 2.863 6,592,461 2.8131 0.55%
2020-04-14 0 3.610 3.610 3.620 3.510 3.720 4,211,000 15,274,530 3.6273 2.778 2.778 2.786 2.701 2.863 5,471,305 2.7918 2.27%
2020-04-09 0 3.530 3.530 3.560 3.490 3.640 2,322,000 8,272,120 3.5625 2.717 2.717 2.740 2.686 2.802 3,016,948 2.7419 0.86%
2020-04-08 0 3.500 3.500 3.510 3.480 3.620 3,934,000 13,941,660 3.5439 2.694 2.694 2.701 2.678 2.786 5,111,402 2.7276 -2.78%
2020-04-07 0 3.600 3.600 3.610 3.390 3.660 12,374,000 43,816,620 3.5410 2.771 2.771 2.778 2.609 2.817 16,077,399 2.7254 5.26%
2020-04-06 0 3.420 3.410 3.420 3.150 3.450 3,562,000 11,815,840 3.3172 2.632 2.625 2.632 2.424 2.655 4,628,066 2.5531 8.23%
2020-04-03 0 3.160 3.160 3.180 3.130 3.300 1,953,000 6,225,160 3.1875 2.432 2.432 2.447 2.409 2.540 2,537,511 2.4533 -2.77%
2020-04-02 0 3.250 3.220 3.250 3.050 3.270 3,076,000 9,742,566 3.1673 2.501 2.478 2.501 2.347 2.517 3,996,612 2.4377 5.18%
2020-04-01 0 3.090 3.080 3.090 3.050 3.230 5,778,000 18,095,220 3.1317 2.378 2.371 2.378 2.347 2.486 7,507,290 2.4104 -3.13%
2020-03-31 0 3.190 3.180 3.190 3.120 3.200 4,676,000 14,804,310 3.1660 2.455 2.447 2.455 2.401 2.463 6,075,474 2.4367 2.57%
2020-03-30 0 3.110 3.110 3.120 3.090 3.220 5,720,000 18,065,980 3.1584 2.394 2.394 2.401 2.378 2.478 7,431,932 2.4309 -3.42%
2020-03-27 0 3.220 3.220 3.230 3.180 3.320 6,936,000 22,443,140 3.2357 2.478 2.478 2.486 2.447 2.555 9,011,867 2.4904 1.90%
2020-03-26 0 3.160 3.160 3.170 3.120 3.520 8,646,000 27,536,610 3.1849 2.432 2.432 2.440 2.401 2.709 11,233,650 2.4513 -5.67%
2020-03-25 0 3.350 3.340 3.350 2.920 3.350 6,322,800 19,980,708 3.1601 2.578 2.571 2.578 2.247 2.578 8,215,143 2.4322 18.79%
2020-03-24 0 2.820 2.820 2.850 2.800 3.010 9,349,940 27,103,609 2.8988 2.170 2.170 2.194 2.155 2.317 12,148,272 2.2311 3.68%
2020-03-23 0 2.720 2.710 2.720 2.720 2.990 8,484,000 24,218,216 2.8546 2.093 2.086 2.093 2.093 2.301 11,023,166 2.1970 -11.69%
2020-03-20 0 3.080 3.080 3.090 2.960 3.130 4,485,840 13,664,376 3.0461 2.371 2.371 2.378 2.278 2.409 5,828,401 2.3444 4.41%
2020-03-19 0 2.950 2.950 2.960 2.760 3.020 11,202,000 31,879,900 2.8459 2.270 2.270 2.278 2.124 2.324 14,554,632 2.1904 1.72%
2020-03-18 0 2.900 2.900 2.980 2.900 3.310 6,198,000 19,020,448 3.0688 2.232 2.232 2.294 2.232 2.548 8,052,992 2.3619 -9.09%
2020-03-17 0 3.190 3.190 3.200 3.030 3.280 11,376,000 35,909,360 3.1566 2.455 2.455 2.463 2.332 2.524 14,780,709 2.4295 -2.15%
2020-03-16 0 3.260 3.250 3.260 3.190 3.480 5,746,000 18,958,380 3.2994 2.509 2.501 2.509 2.455 2.678 7,465,713 2.5394 -2.10%
2020-03-13 0 3.330 3.330 3.360 3.210 3.450 6,502,000 21,427,080 3.2955 2.563 2.563 2.586 2.471 2.655 8,447,975 2.5364 -3.76%
2020-03-12 0 3.460 3.450 3.470 3.400 3.550 5,454,000 18,856,960 3.4575 2.663 2.655 2.671 2.617 2.732 7,086,321 2.6610 -4.68%
2020-03-11 0 3.630 3.610 3.630 3.550 3.690 8,524,660 30,837,613 3.6175 2.794 2.778 2.794 2.732 2.840 11,075,995 2.7842 1.40%
2020-03-10 0 3.580 3.580 3.590 3.500 3.740 10,214,000 36,429,980 3.5667 2.755 2.755 2.763 2.694 2.878 13,270,935 2.7451 -2.45%
2020-03-09 0 3.670 3.670 3.680 3.650 3.880 8,456,000 31,663,580 3.7445 2.825 2.825 2.832 2.809 2.986 10,986,786 2.8820 -9.38%
2020-03-06 0 4.050 4.050 4.060 4.040 4.110 2,728,000 11,071,520 4.0585 3.117 3.117 3.125 3.109 3.163 3,544,460 3.1236 -1.22%
2020-03-05 0 4.100 4.100 4.110 4.060 4.180 2,794,000 11,516,800 4.1220 3.156 3.156 3.163 3.125 3.217 3,630,213 3.1725 1.23%
2020-03-04 0 4.050 4.050 4.070 4.030 4.100 2,700,000 10,947,088 4.0545 3.117 3.117 3.132 3.102 3.156 3,508,080 3.1205 -0.98%
2020-03-03 0 4.090 4.080 4.090 4.070 4.330 2,516,000 10,430,180 4.1455 3.148 3.140 3.148 3.132 3.333 3,269,010 3.1906 -2.62%
2020-03-02 0 4.200 4.200 4.210 4.050 4.220 5,684,000 23,580,120 4.1485 3.233 3.233 3.240 3.117 3.248 7,385,157 3.1929 3.96%
2020-02-28 0 4.040 4.020 4.040 3.970 4.080 4,692,000 18,878,850 4.0236 3.109 3.094 3.109 3.056 3.140 6,096,263 3.0968 -1.70%
2020-02-27 0 4.110 4.110 4.130 4.080 4.160 1,702,000 6,998,620 4.1120 3.163 3.163 3.179 3.140 3.202 2,211,389 3.1648 -0.48%
2020-02-26 0 4.130 4.120 4.130 4.040 4.170 2,232,000 9,199,640 4.1217 3.179 3.171 3.179 3.109 3.209 2,900,012 3.1723 0.24%
2020-02-25 0 4.120 4.120 4.130 4.020 4.150 6,318,000 25,741,568 4.0743 3.171 3.171 3.179 3.094 3.194 8,208,906 3.1358 0.73%
2020-02-24 0 4.090 4.070 4.090 4.030 4.140 4,320,000 17,627,120 4.0804 3.148 3.132 3.148 3.102 3.186 5,612,927 3.1405 -2.39%
2020-02-21 0 4.190 4.180 4.190 4.140 4.250 4,188,000 17,509,460 4.1809 3.225 3.217 3.225 3.186 3.271 5,441,421 3.2178 -1.41%
2020-02-20 0 4.250 4.240 4.250 4.150 4.360 4,350,600 18,416,036 4.2330 3.271 3.263 3.271 3.194 3.356 5,652,686 3.2579 -1.62%
2020-02-19 0 4.320 4.300 4.320 4.270 4.550 3,118,000 13,556,220 4.3477 3.325 3.310 3.325 3.286 3.502 4,051,182 3.3462 -2.70%
2020-02-18 0 4.440 4.440 4.470 4.280 4.520 5,842,000 25,599,400 4.3820 3.417 3.417 3.440 3.294 3.479 7,590,445 3.3726 2.54%
2020-02-17 0 4.330 4.330 4.340 4.260 4.390 4,320,000 18,673,990 4.3227 3.333 3.333 3.340 3.279 3.379 5,612,927 3.3270 -0.46%
2020-02-14 0 4.350 4.340 4.350 4.260 4.400 3,818,000 16,526,940 4.3287 3.348 3.340 3.348 3.279 3.386 4,960,684 3.3316 2.11%
2020-02-13 0 4.260 4.260 4.270 4.260 4.410 2,160,000 9,358,940 4.3328 3.279 3.279 3.286 3.279 3.394 2,806,464 3.3348 -1.16%
2020-02-12 0 4.310 4.310 4.320 4.290 4.390 2,450,195 10,573,750 4.3155 3.317 3.317 3.325 3.302 3.379 3,183,511 3.3214 -1.60%
2020-02-11 0 4.380 4.370 4.380 4.220 4.420 2,802,000 12,108,780 4.3215 3.371 3.363 3.371 3.248 3.402 3,640,607 3.3260 3.79%
2020-02-10 0 4.220 4.220 4.240 4.100 4.280 3,991,630 16,912,511 4.2370 3.248 3.248 3.263 3.156 3.294 5,186,280 3.2610 -0.94%
2020-02-07 0 4.260 4.260 4.270 4.200 4.300 4,222,176 18,000,365 4.2633 3.279 3.279 3.286 3.233 3.310 5,485,826 3.2812 -0.70%
2020-02-06 0 4.290 4.270 4.300 4.240 4.340 3,826,000 16,403,260 4.2873 3.302 3.286 3.310 3.263 3.340 4,971,079 3.2997 2.39%
2020-02-05 0 4.190 4.180 4.190 4.130 4.260 3,617,800 15,141,619 4.1853 3.225 3.217 3.225 3.179 3.279 4,700,567 3.2212 1.95%
2020-02-04 0 4.110 4.110 4.120 4.080 4.230 3,934,667 16,277,428 4.1369 3.163 3.163 3.171 3.140 3.256 5,112,269 3.1840 0.24%
2020-02-03 0 4.100 4.090 4.100 3.850 4.150 12,239,014 49,385,444 4.0351 3.156 3.148 3.156 2.963 3.194 15,902,013 3.1056 1.74%
2020-01-31 0 4.030 4.030 4.040 3.950 4.110 2,784,000 11,243,570 4.0386 3.102 3.102 3.109 3.040 3.163 3,617,220 3.1083 0.25%
2020-01-30 0 4.020 4.010 4.020 4.000 4.180 4,512,000 18,348,400 4.0666 3.094 3.086 3.094 3.079 3.217 5,862,391 3.1298 -4.06%
2020-01-29 0 4.190 4.190 4.200 4.100 4.280 5,028,000 21,061,658 4.1889 3.225 3.225 3.233 3.156 3.294 6,532,824 3.2240 -4.77%
2020-01-24 0 4.400 4.390 4.400 4.360 4.460 1,528,000 6,709,164 4.3908 3.386 3.379 3.386 3.356 3.433 1,985,313 3.3794 -0.45%
2020-01-23 0 4.420 4.420 4.430 4.420 4.720 6,782,197 30,776,069 4.5378 3.402 3.402 3.410 3.402 3.633 8,812,032 3.4925 -7.72%
2020-01-22 0 4.790 4.780 4.790 4.640 4.880 5,690,000 27,125,420 4.7672 3.687 3.679 3.687 3.571 3.756 7,392,953 3.6691 -0.62%
2020-01-21 0 4.820 4.810 4.820 4.800 5.110 9,511,000 46,566,806 4.8961 3.710 3.702 3.710 3.694 3.933 12,357,535 3.7683 -5.86%
2020-01-20 0 5.120 5.120 5.140 4.850 5.180 9,046,000 45,459,050 5.0253 3.941 3.941 3.956 3.733 3.987 11,753,366 3.8677 5.57%
2020-01-17 0 4.850 4.850 4.860 4.780 4.880 5,624,000 27,190,440 4.8347 3.733 3.733 3.741 3.679 3.756 7,307,200 3.7210 1.25%
2020-01-16 0 4.790 4.790 4.800 4.760 4.950 12,062,000 58,632,444 4.8609 3.687 3.687 3.694 3.664 3.810 15,672,021 3.7412 -2.44%
2020-01-15 0 4.910 4.900 4.910 4.880 4.990 10,084,132 50,005,726 4.9589 3.779 3.771 3.779 3.756 3.841 13,102,199 3.8166 -0.81%
2020-01-14 0 4.950 4.950 4.960 4.930 5.210 18,141,000 91,450,510 5.0411 3.810 3.810 3.817 3.794 4.010 23,570,397 3.8799 -1.79%
2020-01-13 0 5.040 5.040 5.050 4.670 5.060 10,065,824 49,036,990 4.8716 3.879 3.879 3.887 3.594 3.894 13,078,412 3.7495 7.23%
2020-01-10 0 4.700 4.700 4.710 4.620 4.750 3,889,421 18,275,321 4.6987 3.617 3.617 3.625 3.556 3.656 5,053,481 3.6164 0.21%
2020-01-09 0 4.690 4.680 4.690 4.640 4.800 2,480,000 11,603,620 4.6789 3.610 3.602 3.610 3.571 3.694 3,222,236 3.6011 1.30%
2020-01-08 0 4.630 4.630 4.640 4.630 4.760 4,050,000 18,950,520 4.6791 3.563 3.563 3.571 3.563 3.664 5,262,119 3.6013 -2.73%
2020-01-07 0 4.760 4.750 4.760 4.640 4.810 6,720,000 31,923,320 4.7505 3.664 3.656 3.664 3.571 3.702 8,731,220 3.6562 1.28%
2020-01-06 0 4.700 4.670 4.700 4.620 4.820 4,960,340 23,360,661 4.7095 3.617 3.594 3.617 3.556 3.710 6,444,914 3.6247 -1.05%
2020-01-03 0 4.750 4.740 4.760 4.700 4.920 6,638,000 31,669,220 4.7709 3.656 3.648 3.664 3.617 3.787 8,624,679 3.6719 -0.84%
2020-01-02 0 4.790 4.780 4.790 4.660 4.820 6,806,000 32,446,840 4.7674 3.687 3.679 3.687 3.587 3.710 8,842,959 3.6692 3.01%
2019-12-31 0 4.650 4.650 4.660 4.640 4.780 1,560,000 7,326,100 4.6962 3.579 3.579 3.587 3.571 3.679 2,026,890 3.6145 -1.06%
2019-12-30 0 4.700 4.700 4.710 4.650 4.770 2,692,100 12,650,662 4.6992 3.617 3.617 3.625 3.579 3.671 3,497,815 3.6167 -0.63%
2019-12-27 0 4.730 4.730 4.740 4.690 4.770 4,185,508 19,841,332 4.7405 3.640 3.640 3.648 3.610 3.671 5,438,183 3.6485 1.94%
2019-12-24 0 4.640 4.640 4.660 4.590 4.680 1,262,000 5,860,640 4.6439 3.571 3.571 3.587 3.533 3.602 1,639,702 3.5742 0.65%
2019-12-23 0 4.610 4.600 4.620 4.510 4.650 1,780,000 8,161,440 4.5851 3.548 3.540 3.556 3.471 3.579 2,312,734 3.5289 1.32%
2019-12-20 0 4.550 4.550 4.560 4.520 4.740 4,544,000 20,818,570 4.5816 3.502 3.502 3.510 3.479 3.648 5,903,968 3.5262 -2.36%
2019-12-19 0 4.660 4.640 4.660 4.580 4.780 3,064,712 14,236,007 4.6451 3.587 3.571 3.587 3.525 3.679 3,981,946 3.5751 -1.89%
2019-12-18 0 4.750 4.730 4.750 4.710 4.860 3,110,000 14,810,280 4.7621 3.656 3.640 3.656 3.625 3.741 4,040,788 3.6652 -0.84%
2019-12-17 0 4.790 4.780 4.790 4.680 4.850 9,434,000 45,101,482 4.7807 3.687 3.679 3.687 3.602 3.733 12,257,490 3.6795 1.70%
2019-12-16 0 4.710 4.710 4.740 4.680 4.890 13,472,000 63,944,096 4.7464 3.625 3.625 3.648 3.602 3.764 17,504,018 3.6531 2.61%
2019-12-13 0 4.590 4.570 4.590 4.310 4.600 10,764,000 48,253,710 4.4829 3.533 3.517 3.533 3.317 3.540 13,985,544 3.4503 8.51%
2019-12-12 0 4.230 4.220 4.250 4.210 4.290 17,024,000 72,073,932 4.2337 3.256 3.248 3.271 3.240 3.302 22,119,091 3.2584 1.20%
2019-12-11 0 4.180 4.180 4.200 4.160 4.230 16,138,000 67,579,040 4.1876 3.217 3.217 3.233 3.202 3.256 20,967,922 3.2230 0.24%
2019-12-10 0 4.170 4.160 4.170 4.140 4.260 10,002,000 41,716,760 4.1708 3.209 3.202 3.209 3.186 3.279 12,995,486 3.2101 -1.65%
2019-12-09 0 4.240 4.230 4.240 4.220 4.300 2,250,000 9,562,980 4.2502 3.263 3.256 3.263 3.248 3.310 2,923,400 3.2712 0.95%
2019-12-06 0 4.200 4.200 4.220 4.200 4.280 1,897,500 8,011,925 4.2224 3.233 3.233 3.248 3.233 3.294 2,465,400 3.2497 0.00%
2019-12-05 0 4.200 4.200 4.220 4.150 4.250 3,352,000 14,048,710 4.1911 3.233 3.233 3.248 3.194 3.271 4,355,216 3.2257 1.45%
2019-12-04 0 4.140 4.140 4.170 4.130 4.200 1,791,333 7,464,355 4.1669 3.186 3.186 3.209 3.179 3.233 2,327,459 3.2071 -1.19%
2019-12-03 0 4.190 4.180 4.190 4.130 4.260 2,245,960 9,386,770 4.1794 3.225 3.217 3.225 3.179 3.279 2,918,151 3.2167 -1.41%
2019-12-02 0 4.250 4.230 4.250 4.220 4.350 5,300,000 22,665,684 4.2765 3.271 3.256 3.271 3.248 3.348 6,886,230 3.2915 -0.93%
2019-11-29 0 4.290 4.280 4.290 4.260 4.390 1,172,000 5,040,540 4.3008 3.302 3.294 3.302 3.279 3.379 1,522,766 3.3101 -2.28%
2019-11-28 0 4.390 4.380 4.400 4.350 4.420 1,820,000 7,974,560 4.3816 3.379 3.371 3.386 3.348 3.402 2,364,705 3.3723 -0.23%
2019-11-27 0 4.400 4.400 4.410 4.380 4.440 1,342,000 5,915,300 4.4078 3.386 3.386 3.394 3.371 3.417 1,743,645 3.3925 -0.23%
2019-11-26 0 4.410 4.380 4.410 4.380 4.530 1,814,000 8,036,960 4.4305 3.394 3.371 3.394 3.371 3.487 2,356,910 3.4100 -0.45%
2019-11-25 0 4.430 4.430 4.460 4.310 4.490 3,551,000 15,820,500 4.4552 3.410 3.410 3.433 3.317 3.456 4,613,774 3.4290 2.31%
2019-11-22 0 4.330 4.330 4.350 4.300 4.390 3,100,000 13,459,720 4.3418 3.333 3.333 3.348 3.310 3.379 4,027,795 3.3417 0.70%
2019-11-21 0 4.300 4.300 4.310 4.250 4.340 4,105,894 17,619,486 4.2913 3.310 3.310 3.317 3.271 3.340 5,334,742 3.3028 -1.60%
2019-11-20 0 4.370 4.350 4.370 4.350 4.530 2,518,000 11,111,460 4.4128 3.363 3.348 3.363 3.348 3.487 3,271,609 3.3963 -3.96%
2019-11-19 0 4.550 4.540 4.550 4.430 4.600 4,496,008 20,439,156 4.5461 3.502 3.494 3.502 3.410 3.540 5,841,613 3.4989 3.41%
2019-11-18 0 4.400 4.400 4.420 4.260 4.490 6,014,000 26,291,000 4.3716 3.386 3.386 3.402 3.279 3.456 7,813,922 3.3646 2.33%
2019-11-15 0 4.300 4.290 4.300 4.200 4.320 6,040,000 25,818,660 4.2746 3.310 3.302 3.310 3.233 3.325 7,847,704 3.2900 0.70%
2019-11-14 0 4.270 4.260 4.270 4.250 4.450 3,182,000 13,669,520 4.2959 3.286 3.279 3.286 3.271 3.425 4,134,337 3.3063 -2.06%
2019-11-13 0 4.360 4.350 4.360 4.330 4.540 2,855,000 12,560,250 4.3994 3.356 3.348 3.356 3.333 3.494 3,709,469 3.3860 -1.80%
2019-11-12 0 4.440 4.440 4.450 4.410 4.480 3,253,000 14,483,110 4.4522 3.417 3.417 3.425 3.394 3.448 4,226,586 3.4267 0.23%
2019-11-11 0 4.430 4.420 4.430 4.430 4.760 5,010,000 22,712,080 4.5333 3.410 3.402 3.410 3.410 3.664 6,509,437 3.4891 -6.93%
2019-11-08 0 4.760 4.750 4.760 4.610 4.790 5,445,840 25,601,798 4.7012 3.664 3.656 3.664 3.548 3.687 7,075,719 3.6183 2.15%
2019-11-07 0 4.660 4.660 4.680 4.580 4.730 6,251,960 29,101,361 4.6548 3.587 3.587 3.602 3.525 3.640 8,123,101 3.5825 -1.48%
2019-11-06 0 4.730 4.730 4.750 4.690 4.980 8,643,000 41,515,540 4.8034 3.640 3.640 3.656 3.610 3.833 11,229,753 3.6969 1.28%
2019-11-05 0 4.670 4.670 4.680 4.440 4.700 13,252,000 61,051,606 4.6070 3.594 3.594 3.602 3.417 3.617 17,218,174 3.5458 4.01%
2019-11-04 0 4.490 4.480 4.490 4.310 4.510 4,782,000 21,375,720 4.4700 3.456 3.448 3.456 3.317 3.471 6,213,199 3.4404 3.22%
2019-11-01 0 4.350 4.340 4.350 4.230 4.370 4,106,000 17,707,470 4.3126 3.348 3.340 3.348 3.256 3.363 5,334,880 3.3192 2.11%
2019-10-31 0 4.260 4.260 4.270 4.210 4.300 2,708,800 11,535,906 4.2587 3.279 3.279 3.286 3.240 3.310 3,519,513 3.2777 -0.93%
2019-10-30 0 4.300 4.300 4.310 4.230 4.410 3,440,000 14,760,146 4.2907 3.310 3.310 3.317 3.256 3.394 4,469,553 3.3024 -2.27%
2019-10-29 0 4.400 4.390 4.400 4.380 4.520 1,595,504 7,053,143 4.4206 3.386 3.379 3.386 3.371 3.479 2,073,020 3.4024 -1.57%
2019-10-28 0 4.470 4.460 4.470 4.360 4.580 4,694,000 21,073,930 4.4895 3.440 3.433 3.440 3.356 3.525 6,098,861 3.4554 1.36%
2019-10-25 0 4.410 4.410 4.430 4.360 4.460 2,016,000 8,875,880 4.4027 3.394 3.394 3.410 3.356 3.433 2,619,366 3.3886 -1.34%
2019-10-24 0 4.470 4.450 4.470 4.300 4.470 3,286,712 14,330,231 4.3601 3.440 3.425 3.440 3.310 3.440 4,270,388 3.3557 2.05%
2019-10-23 0 4.380 4.360 4.380 4.360 4.450 1,529,469 6,696,438 4.3783 3.371 3.356 3.371 3.356 3.425 1,987,222 3.3697 -1.57%
2019-10-22 0 4.450 4.430 4.450 4.410 4.530 2,100,825 9,341,961 4.4468 3.425 3.410 3.425 3.394 3.487 2,729,578 3.4225 -0.67%
2019-10-21 0 4.480 4.480 4.490 4.410 4.580 3,008,000 13,449,040 4.4711 3.448 3.448 3.456 3.394 3.525 3,908,261 3.4412 -1.32%
2019-10-18 0 4.540 4.530 4.540 4.480 4.620 3,578,000 16,251,380 4.5420 3.494 3.487 3.494 3.448 3.556 4,648,855 3.4958 0.22%
2019-10-17 0 4.530 4.520 4.530 4.430 4.570 3,306,000 14,962,460 4.5258 3.487 3.479 3.487 3.410 3.517 4,295,449 3.4833 1.34%
2019-10-16 0 4.470 4.470 4.500 4.470 4.560 1,626,226 7,334,131 4.5099 3.440 3.440 3.463 3.440 3.510 2,112,937 3.4711 -2.61%
2019-10-15 0 4.590 4.580 4.590 4.440 4.610 2,052,000 9,345,280 4.5542 3.533 3.525 3.533 3.417 3.548 2,666,140 3.5052 -0.43%
2019-10-14 0 4.610 4.570 4.610 4.550 4.750 2,716,000 12,546,530 4.6195 3.548 3.517 3.548 3.502 3.656 3,528,868 3.5554 0.00%
2019-10-11 0 4.610 4.600 4.610 4.450 4.610 2,688,106 12,191,376 4.5353 3.548 3.540 3.548 3.425 3.548 3,492,626 3.4906 5.73%
2019-10-10 0 4.360 4.360 4.380 4.280 4.390 1,742,420 7,569,904 4.3445 3.356 3.356 3.371 3.294 3.379 2,263,907 3.3437 0.69%
2019-10-09 0 4.330 4.330 4.340 4.280 4.460 2,016,000 8,754,140 4.3423 3.333 3.333 3.340 3.294 3.433 2,619,366 3.3421 -2.48%
2019-10-08 0 4.440 4.420 4.440 4.380 4.620 1,898,666 8,548,787 4.5025 3.417 3.402 3.417 3.371 3.556 2,466,915 3.4654 1.14%
2019-10-04 0 4.390 4.390 4.400 4.390 4.480 804,000 3,562,620 4.4311 3.379 3.379 3.386 3.379 3.448 1,044,628 3.4104 -1.13%
2019-10-03 0 4.440 4.420 4.440 4.340 4.470 990,000 4,346,840 4.3907 3.417 3.402 3.417 3.340 3.440 1,286,296 3.3793 -0.67%
2019-10-02 0 4.470 4.470 4.480 4.400 4.670 628,000 2,797,460 4.4546 3.440 3.440 3.448 3.386 3.594 815,953 3.4285 -0.89%
2019-09-30 0 4.510 4.500 4.510 4.390 4.540 1,019,579 4,562,927 4.4753 3.471 3.463 3.471 3.379 3.494 1,324,728 3.4444 0.67%
2019-09-27 0 4.480 4.480 4.500 4.430 4.530 831,564 3,732,919 4.4890 3.448 3.448 3.463 3.410 3.487 1,080,442 3.4550 -1.54%
2019-09-26 0 4.550 4.540 4.550 4.480 4.730 1,630,000 7,428,640 4.5574 3.502 3.494 3.502 3.448 3.640 2,117,841 3.5076 0.00%
2019-09-25 0 4.550 4.540 4.550 4.500 4.660 1,950,562 8,890,195 4.5578 3.502 3.494 3.502 3.463 3.587 2,534,343 3.5079 -2.15%
2019-09-24 0 4.650 4.650 4.660 4.630 4.820 1,774,080 8,313,017 4.6858 3.579 3.579 3.587 3.563 3.710 2,305,042 3.6064 -3.93%
2019-09-23 0 4.840 4.810 4.840 4.770 4.930 789,000 3,810,760 4.8299 3.725 3.702 3.725 3.671 3.794 1,025,139 3.7173 -0.82%
2019-09-20 0 4.880 4.880 4.890 4.850 4.940 1,446,890 7,066,883 4.8842 3.756 3.756 3.764 3.733 3.802 1,879,928 3.7591 -0.20%
2019-09-19 0 4.890 4.880 4.890 4.850 5.030 1,202,000 5,875,860 4.8884 3.764 3.756 3.764 3.733 3.871 1,561,745 3.7624 -1.01%
2019-09-18 0 4.940 4.930 4.950 4.860 4.980 1,318,000 6,499,618 4.9314 3.802 3.794 3.810 3.741 3.833 1,712,463 3.7955 1.02%
2019-09-17 0 4.890 4.880 4.890 4.870 5.000 1,304,000 6,397,900 4.9064 3.764 3.756 3.764 3.748 3.848 1,694,273 3.7762 -2.98%
2019-09-16 0 5.040 5.000 5.040 4.940 5.110 1,614,000 8,094,780 5.0154 3.879 3.848 3.879 3.802 3.933 2,097,052 3.8601 0.80%
2019-09-13 0 5.000 5.000 5.020 4.950 5.040 1,119,000 5,599,320 5.0039 3.848 3.848 3.864 3.810 3.879 1,453,904 3.8512 1.21%
2019-09-12 0 4.940 4.940 4.950 4.890 5.080 1,415,790 6,998,217 4.9430 3.802 3.802 3.810 3.764 3.910 1,839,520 3.8044 -0.80%
2019-09-11 0 4.980 4.960 4.980 4.930 5.050 1,219,000 6,059,540 4.9709 3.833 3.817 3.833 3.794 3.887 1,583,833 3.8259 -0.20%
2019-09-10 0 4.990 4.990 5.000 4.880 5.080 3,489,434 17,491,140 5.0126 3.841 3.841 3.848 3.756 3.910 4,533,782 3.8580 2.67%
2019-09-09 0 4.860 4.860 4.870 4.780 4.920 2,658,000 12,894,856 4.8513 3.741 3.741 3.748 3.679 3.787 3,453,509 3.7338 0.83%
2019-09-06 0 4.820 4.810 4.820 4.770 4.880 1,689,000 8,151,330 4.8261 3.710 3.702 3.710 3.671 3.756 2,194,499 3.7144 1.47%
2019-09-05 0 4.750 4.740 4.750 4.670 5.060 6,264,000 30,472,180 4.8647 3.656 3.648 3.656 3.594 3.894 8,138,745 3.7441 2.81%
2019-09-04 0 4.620 4.620 4.640 4.460 4.690 3,642,182 16,851,089 4.6266 3.556 3.556 3.571 3.433 3.610 4,732,246 3.5609 4.05%
2019-09-03 0 4.440 4.430 4.450 4.420 4.650 1,264,000 5,697,840 4.5078 3.417 3.410 3.425 3.402 3.579 1,642,301 3.4694 -2.42%
2019-09-02 0 4.550 4.540 4.550 4.420 4.580 1,226,421 5,511,532 4.4940 3.502 3.494 3.502 3.402 3.525 1,593,475 3.4588 0.44%
2019-08-30 0 4.530 4.530 4.550 4.420 4.720 4,614,000 21,212,780 4.5975 3.487 3.487 3.502 3.402 3.633 5,994,918 3.5385 2.49%
2019-08-29 0 4.420 4.410 4.420 4.330 4.460 2,764,052 12,126,106 4.3871 3.402 3.394 3.402 3.333 3.433 3,591,302 3.3765 -0.67%
2019-08-28 0 4.450 4.450 4.460 4.410 4.630 2,325,414 10,389,704 4.4679 3.425 3.425 3.433 3.394 3.563 3,021,384 3.4387 -0.45%
2019-08-27 0 4.470 4.470 4.500 4.430 4.620 3,285,672 14,869,274 4.5255 3.440 3.440 3.463 3.410 3.556 4,269,037 3.4831 0.22%
2019-08-26 0 4.460 4.460 4.500 4.180 4.690 12,720,500 55,978,405 4.4006 3.433 3.433 3.463 3.217 3.610 16,527,602 3.3870 -8.23%
2019-08-23 0 4.860 4.850 4.860 4.810 5.340 9,474,000 48,153,240 5.0827 3.741 3.733 3.741 3.702 4.110 12,309,461 3.9119 0.62%
2019-08-22 0 4.830 4.820 4.830 4.780 4.970 4,676,000 22,610,428 4.8354 3.717 3.710 3.717 3.679 3.825 6,075,474 3.7216 -2.03%
2019-08-21 0 4.930 4.920 4.930 4.830 4.970 1,904,000 9,360,070 4.9160 3.794 3.787 3.794 3.717 3.825 2,473,846 3.7836 -1.40%
2019-08-20 0 5.000 4.970 5.000 4.940 5.140 1,564,000 7,832,030 5.0077 3.848 3.825 3.848 3.802 3.956 2,032,088 3.8542 -1.96%
2019-08-19 0 5.100 5.090 5.100 5.020 5.180 2,480,000 12,614,136 5.0863 3.925 3.918 3.925 3.864 3.987 3,222,236 3.9147 1.39%
2019-08-16 0 5.030 4.990 5.030 4.920 5.080 1,252,000 6,263,820 5.0031 3.871 3.841 3.871 3.787 3.910 1,626,709 3.8506 0.60%
2019-08-15 0 5.000 5.000 5.020 4.910 5.050 1,458,000 7,281,580 4.9942 3.848 3.848 3.864 3.779 3.887 1,894,363 3.8438 -1.96%
2019-08-14 0 5.100 5.060 5.100 5.050 5.210 1,539,414 7,884,625 5.1218 3.925 3.894 3.925 3.887 4.010 2,000,143 3.9420 0.79%
2019-08-13 0 5.060 5.050 5.060 5.030 5.190 1,490,000 7,574,740 5.0837 3.894 3.887 3.894 3.871 3.994 1,935,940 3.9127 -2.32%
2019-08-12 0 5.180 5.160 5.190 5.130 5.250 934,000 4,843,440 5.1857 3.987 3.971 3.994 3.948 4.041 1,213,536 3.9912 0.00%
2019-08-09 0 5.180 5.150 5.190 5.100 5.310 1,770,000 9,175,800 5.1841 3.987 3.964 3.994 3.925 4.087 2,299,741 3.9899 -0.77%
2019-08-08 0 5.220 5.210 5.220 5.080 5.280 1,684,000 8,685,160 5.1575 4.018 4.010 4.018 3.910 4.064 2,188,002 3.9694 0.38%
2019-08-07 0 5.200 5.190 5.200 5.000 5.260 2,992,000 15,380,500 5.1405 4.002 3.994 4.002 3.848 4.048 3,887,472 3.9564 6.12%
2019-08-06 0 4.900 4.900 4.920 4.630 5.060 10,804,000 52,691,260 4.8770 3.771 3.771 3.787 3.563 3.894 14,037,515 3.7536 -4.67%
2019-08-05 0 5.140 5.130 5.140 5.110 5.370 3,254,000 16,870,160 5.1844 3.956 3.948 3.956 3.933 4.133 4,227,886 3.9902 -4.64%
2019-08-02 0 5.390 5.390 5.410 5.390 5.520 1,714,000 9,333,210 5.4453 4.148 4.148 4.164 4.148 4.248 2,226,981 4.1910 -4.09%
2019-08-01 0 5.620 5.600 5.620 5.530 5.750 1,516,000 8,485,530 5.5973 4.325 4.310 4.325 4.256 4.425 1,969,722 4.3080 -1.58%
2019-07-31 0 5.710 5.700 5.710 5.540 5.710 978,000 5,494,360 5.6180 4.395 4.387 4.395 4.264 4.395 1,270,704 4.3239 1.24%
2019-07-30 0 5.640 5.640 5.660 5.580 5.780 1,664,000 9,452,060 5.6803 4.341 4.341 4.356 4.295 4.449 2,162,016 4.3719 0.18%
2019-07-29 0 5.630 5.620 5.640 5.540 5.660 2,086,594 11,669,353 5.5925 4.333 4.325 4.341 4.264 4.356 2,711,088 4.3043 0.18%
2019-07-26 0 5.620 5.620 5.630 5.600 5.740 1,632,000 9,197,960 5.6360 4.325 4.325 4.333 4.310 4.418 2,120,439 4.3378 -2.09%
2019-07-25 0 5.740 5.740 5.750 5.700 5.760 1,016,772 5,823,379 5.7273 4.418 4.418 4.425 4.387 4.433 1,321,080 4.4080 0.35%
2019-07-24 0 5.720 5.720 5.730 5.710 5.880 1,338,000 7,702,940 5.7571 4.402 4.402 4.410 4.395 4.526 1,738,448 4.4309 -1.55%
2019-07-23 0 5.810 5.810 5.820 5.730 5.880 1,464,000 8,501,610 5.8071 4.472 4.472 4.479 4.410 4.526 1,902,159 4.4695 0.52%
2019-07-22 0 5.780 5.750 5.780 5.730 5.910 2,420,000 14,032,350 5.7985 4.449 4.425 4.449 4.410 4.549 3,144,279 4.4628 -1.37%
2019-07-19 0 5.860 5.860 5.880 5.840 5.960 1,324,000 7,790,100 5.8838 4.510 4.510 4.526 4.495 4.587 1,720,258 4.5284 0.34%
2019-07-18 0 5.840 5.840 5.850 5.820 6.000 4,556,000 27,058,414 5.9391 4.495 4.495 4.502 4.479 4.618 5,919,559 4.5710 -2.50%
2019-07-17 0 5.990 5.990 6.000 5.930 6.040 2,180,000 13,030,510 5.9773 4.610 4.610 4.618 4.564 4.649 2,832,449 4.6004 -0.17%
2019-07-16 0 6.000 6.000 6.010 5.950 6.100 1,898,000 11,434,430 6.0245 4.618 4.618 4.626 4.579 4.695 2,466,050 4.6367 0.00%
2019-07-15 0 6.000 6.000 6.020 5.960 6.090 2,589,000 15,564,755 6.0119 4.618 4.618 4.633 4.587 4.687 3,363,859 4.6271 -1.64%
2019-07-12 0 6.100 6.080 6.100 6.060 6.300 818,000 4,990,060 6.1003 4.695 4.679 4.695 4.664 4.849 1,062,818 4.6951 -1.61%
2019-07-11 0 6.200 6.200 6.210 5.910 6.240 2,466,000 15,107,820 6.1264 4.772 4.772 4.780 4.549 4.803 3,204,046 4.7152 4.55%
2019-07-10 0 5.930 5.930 5.940 5.910 6.090 1,330,000 7,939,260 5.9694 4.564 4.564 4.572 4.549 4.687 1,728,054 4.5943 -0.84%
2019-07-09 0 5.980 5.980 6.010 5.970 6.130 2,506,000 15,078,140 6.0168 4.603 4.603 4.626 4.595 4.718 3,256,018 4.6309 -2.45%
2019-07-08 0 6.130 6.120 6.130 6.080 6.290 3,264,733 19,980,854 6.1202 4.718 4.710 4.718 4.679 4.841 4,241,831 4.7104 -2.70%
2019-07-05 0 6.300 6.280 6.300 6.250 6.570 1,266,000 8,010,060 6.3271 4.849 4.833 4.849 4.810 5.057 1,644,900 4.8696 -3.08%
2019-07-04 0 6.500 6.480 6.500 6.460 6.760 2,396,000 15,890,020 6.6319 5.003 4.987 5.003 4.972 5.203 3,113,096 5.1043 -0.76%
2019-07-03 0 6.550 6.550 6.580 6.460 6.640 2,075,434 13,654,112 6.5789 5.041 5.041 5.064 4.972 5.110 2,696,588 5.0635 1.08%
2019-07-02 0 6.480 6.480 6.510 6.360 6.570 1,937,128 12,558,605 6.4831 4.987 4.987 5.010 4.895 5.057 2,516,889 4.9897 2.86%
2019-06-28 0 6.300 6.290 6.300 6.230 6.400 868,732 5,496,486 6.3270 4.849 4.841 4.849 4.795 4.926 1,128,734 4.8696 0.16%
2019-06-27 0 6.290 6.290 6.300 6.090 6.350 5,326,000 32,543,540 6.1103 4.841 4.841 4.849 4.687 4.887 6,920,012 4.7028 2.44%
2019-06-26 0 6.140 6.120 6.140 6.060 6.330 1,564,000 9,606,160 6.1420 4.726 4.710 4.726 4.664 4.872 2,032,088 4.7272 0.49%
2019-06-25 0 6.110 6.100 6.110 5.990 6.180 3,920,000 23,799,250 6.0712 4.703 4.695 4.703 4.610 4.756 5,093,212 4.6727 -0.65%
2019-06-24 0 6.150 6.140 6.150 6.080 6.280 2,740,000 16,911,370 6.1720 4.733 4.726 4.733 4.679 4.833 3,560,051 4.7503 -0.65%
2019-06-21 0 6.190 6.190 6.220 6.150 6.330 1,282,000 8,000,380 6.2405 4.764 4.764 4.787 4.733 4.872 1,665,688 4.8030 -0.96%
2019-06-20 0 6.250 6.250 6.280 6.180 6.350 1,782,480 11,180,785 6.2726 4.810 4.810 4.833 4.756 4.887 2,315,956 4.8277 0.00%
2019-06-19 0 6.250 6.250 6.290 6.230 6.400 888,000 5,583,540 6.2878 4.810 4.810 4.841 4.795 4.926 1,153,768 4.8394 3.31%
2019-06-18 0 6.050 6.020 6.050 5.970 6.190 3,546,000 21,376,020 6.0282 4.656 4.633 4.656 4.595 4.764 4,607,278 4.6396 -1.47%
2019-06-17 0 6.140 6.100 6.140 6.000 6.260 816,000 4,965,120 6.0847 4.726 4.695 4.726 4.618 4.818 1,060,220 4.6831 -0.49%
2019-06-14 0 6.170 6.170 6.180 6.140 6.280 662,556 4,105,047 6.1958 4.749 4.749 4.756 4.726 4.833 860,852 4.7686 -0.48%
2019-06-13 0 6.200 6.150 6.200 6.080 6.230 580,000 3,569,500 6.1543 4.772 4.733 4.772 4.679 4.795 753,587 4.7367 -0.48%
2019-06-12 0 6.230 6.220 6.230 6.160 6.350 620,400 3,874,868 6.2458 4.795 4.787 4.795 4.741 4.887 806,079 4.8071 -2.96%
2019-06-11 0 6.420 6.400 6.420 6.260 6.480 716,000 4,579,800 6.3964 4.941 4.926 4.941 4.818 4.987 930,291 4.9230 1.74%
2019-06-10 0 6.310 6.270 6.310 6.230 6.430 1,148,000 7,272,480 6.3349 4.857 4.826 4.857 4.795 4.949 1,491,583 4.8757 1.94%
2019-06-06 0 6.190 6.190 6.200 6.130 6.280 806,000 4,998,200 6.2012 4.764 4.764 4.772 4.718 4.833 1,047,227 4.7728 0.32%
2019-06-05 0 6.170 6.120 6.170 6.010 6.270 448,000 2,742,320 6.1213 4.749 4.710 4.749 4.626 4.826 582,081 4.7112 1.15%
2019-06-04 0 6.100 6.090 6.100 6.000 6.250 1,547,620 9,440,359 6.0999 4.695 4.687 4.695 4.618 4.810 2,010,805 4.6948 -2.71%
2019-06-03 0 6.270 6.250 6.270 6.240 6.410 524,000 3,303,580 6.3045 4.826 4.810 4.826 4.803 4.933 680,827 4.8523 -1.57%
2019-05-31 0 6.370 6.330 6.370 6.230 6.390 698,650 4,437,040 6.3509 4.903 4.872 4.903 4.795 4.918 907,748 4.8880 0.79%
2019-05-30 0 6.320 6.300 6.320 6.200 6.530 2,024,000 12,947,380 6.3969 4.864 4.849 4.864 4.772 5.026 2,629,760 4.9234 -0.94%
2019-05-29 0 6.380 6.380 6.400 6.140 6.470 1,412,000 8,988,180 6.3656 4.910 4.910 4.926 4.726 4.980 1,834,596 4.8993 3.57%
2019-05-28 0 6.160 6.160 6.200 6.160 6.310 3,582,000 22,226,760 6.2051 4.741 4.741 4.772 4.741 4.857 4,654,052 4.7758 -0.81%
2019-05-27 0 6.210 6.210 6.220 6.090 6.310 2,764,000 17,019,960 6.1577 4.780 4.780 4.787 4.687 4.857 3,591,234 4.7393 -1.27%
2019-05-24 0 6.290 6.270 6.290 5.750 6.290 2,670,000 16,300,402 6.1050 4.841 4.826 4.841 4.425 4.841 3,469,101 4.6987 8.45%
2019-05-23 0 5.800 5.780 5.800 5.660 6.690 4,774,000 28,182,260 5.9033 4.464 4.449 4.464 4.356 5.149 6,202,804 4.5435 -6.90%
2019-05-22 0 6.370 6.300 6.370 6.190 6.430 1,656,000 10,495,710 6.3380 4.795 4.742 4.795 4.659 4.840 2,199,973 4.7708 2.08%
2019-05-21 0 6.240 6.230 6.240 6.180 6.370 1,896,000 11,818,770 6.2335 4.697 4.690 4.697 4.652 4.795 2,518,810 4.6922 -2.04%
2019-05-20 0 6.370 6.330 6.370 6.210 6.600 1,898,000 12,023,760 6.3350 4.795 4.765 4.795 4.674 4.968 2,521,467 4.7686 -2.00%
2019-05-17 0 6.500 6.500 6.570 6.500 6.890 1,382,000 9,182,240 6.6442 4.893 4.893 4.945 4.893 5.186 1,835,968 5.0013 -4.55%
2019-05-16 0 6.810 6.810 6.840 6.710 7.000 1,014,000 6,878,100 6.7831 5.126 5.126 5.149 5.051 5.269 1,347,085 5.1059 -0.87%
2019-05-15 0 6.870 6.860 6.900 6.820 7.000 1,122,828 7,755,246 6.9069 5.171 5.164 5.194 5.134 5.269 1,491,662 5.1991 1.03%
2019-05-14 0 6.800 6.790 6.800 6.750 7.100 1,345,960 9,250,009 6.8724 5.119 5.111 5.119 5.081 5.344 1,788,089 5.1731 -5.42%
2019-05-10 0 7.190 7.150 7.190 7.000 7.270 1,272,000 9,073,600 7.1333 5.412 5.382 5.412 5.269 5.472 1,689,834 5.3695 0.84%
2019-05-09 0 7.130 7.100 7.130 7.050 7.200 1,488,000 10,593,540 7.1193 5.367 5.344 5.367 5.307 5.420 1,976,788 5.3590 -1.38%
2019-05-08 0 7.230 7.230 7.250 7.170 7.390 1,894,121 13,689,071 7.2271 5.442 5.442 5.457 5.397 5.563 2,516,314 5.4401 -2.69%
2019-05-07 0 7.430 7.410 7.440 7.290 7.690 1,189,267 8,786,995 7.3886 5.593 5.578 5.600 5.487 5.789 1,579,925 5.5617 1.50%
2019-05-06 0 7.320 7.280 7.320 7.250 7.600 4,024,336 29,532,919 7.3386 5.510 5.480 5.510 5.457 5.721 5,346,275 5.5240 -5.06%
2019-05-03 0 7.710 7.680 7.710 7.520 7.710 1,316,000 10,038,700 7.6282 5.804 5.781 5.804 5.661 5.804 1,748,288 5.7420 0.13%
2019-05-02 0 7.700 7.690 7.700 7.430 7.720 3,220,000 24,478,220 7.6019 5.796 5.789 5.796 5.593 5.811 4,277,726 5.7223 1.05%
2019-04-30 0 7.620 7.620 7.650 7.580 7.880 2,120,000 16,302,640 7.6899 5.736 5.736 5.758 5.706 5.932 2,816,391 5.7885 -2.68%
2019-04-29 0 7.830 7.810 7.830 7.680 7.880 4,653,439 36,267,864 7.7938 5.894 5.879 5.894 5.781 5.932 6,182,030 5.8667 0.38%
2019-04-26 0 7.800 7.800 7.810 7.780 8.250 2,933,992 23,070,826 7.8633 5.871 5.871 5.879 5.856 6.210 3,897,768 5.9190 -3.11%
2019-04-25 0 8.050 7.990 8.050 7.960 8.500 3,818,772 31,675,564 8.2947 6.060 6.014 6.060 5.992 6.398 5,073,186 6.2437 -4.39%
2019-04-24 0 8.420 8.410 8.420 8.160 8.460 3,828,000 31,894,180 8.3318 6.338 6.331 6.338 6.142 6.368 5,085,445 6.2717 2.31%
2019-04-23 0 8.230 8.220 8.230 8.110 8.320 4,333,602 35,543,051 8.2017 6.195 6.187 6.195 6.105 6.263 5,757,131 6.1737 0.12%
2019-04-18 0 8.220 8.170 8.220 8.150 8.280 1,060,000 8,718,920 8.2254 6.187 6.150 6.187 6.135 6.233 1,408,195 6.1916 -0.96%
2019-04-17 0 8.300 8.260 8.300 8.180 8.410 1,714,000 14,181,660 8.2740 6.248 6.218 6.248 6.157 6.331 2,277,025 6.2282 -0.84%
2019-04-16 0 8.370 8.330 8.370 8.230 8.430 3,136,434 26,268,677 8.3753 6.300 6.270 6.300 6.195 6.346 4,166,709 6.3044 1.45%
2019-04-15 0 8.250 8.240 8.250 7.910 8.550 2,496,000 20,896,140 8.3719 6.210 6.203 6.210 5.954 6.436 3,315,902 6.3018 0.86%
2019-04-12 0 8.180 8.180 8.190 8.120 8.320 1,192,000 9,767,680 8.1944 6.157 6.157 6.165 6.112 6.263 1,583,556 6.1682 -1.09%
2019-04-11 0 8.270 8.270 8.280 8.200 8.380 1,346,000 11,129,320 8.2684 6.225 6.225 6.233 6.172 6.308 1,788,142 6.2240 -0.48%
2019-04-10 0 8.310 8.310 8.320 8.300 8.450 2,278,000 19,058,960 8.3665 6.255 6.255 6.263 6.248 6.361 3,026,292 6.2978 -1.07%
2019-04-09 0 8.400 8.400 8.410 8.290 8.500 4,006,000 33,617,022 8.3917 6.323 6.323 6.331 6.240 6.398 5,321,916 6.3167 1.69%
2019-04-08 0 8.260 8.210 8.260 8.200 8.480 2,734,000 22,789,230 8.3355 6.218 6.180 6.218 6.172 6.383 3,632,081 6.2744 -2.02%
2019-04-04 0 8.430 8.420 8.430 8.290 8.470 3,361,469 28,267,572 8.4093 6.346 6.338 6.346 6.240 6.376 4,465,665 6.3300 0.48%
2019-04-03 0 8.390 8.380 8.390 8.300 8.450 3,770,000 31,564,354 8.3725 6.315 6.308 6.315 6.248 6.361 5,008,393 6.3023 0.96%
2019-04-02 0 8.310 8.270 8.320 8.190 8.350 4,288,000 35,519,320 8.2834 6.255 6.225 6.263 6.165 6.285 5,696,549 6.2352 0.48%
2019-04-01 0 8.270 8.220 8.270 8.050 8.400 4,134,000 34,283,730 8.2931 6.225 6.187 6.225 6.060 6.323 5,491,962 6.2425 2.73%
2019-03-29 0 8.050 8.050 8.060 7.840 8.060 4,098,000 32,768,558 7.9962 6.060 6.060 6.067 5.901 6.067 5,444,137 6.0191 2.42%
2019-03-28 0 7.860 7.830 7.860 7.760 7.950 2,387,400 18,732,040 7.8462 5.917 5.894 5.917 5.841 5.984 3,171,628 5.9061 -1.01%
2019-03-27 0 7.940 7.930 7.940 7.830 8.020 2,542,000 20,103,300 7.9085 5.977 5.969 5.977 5.894 6.037 3,377,012 5.9530 0.00%
2019-03-26 0 7.940 7.920 7.940 7.860 8.050 3,148,000 25,052,560 7.9582 5.977 5.962 5.977 5.917 6.060 4,182,075 5.9905 0.13%
2019-03-25 0 7.930 7.890 7.930 7.800 7.980 2,912,000 22,975,750 7.8900 5.969 5.939 5.969 5.871 6.007 3,868,552 5.9391 -1.49%
2019-03-22 0 8.050 8.000 8.050 7.960 8.380 10,812,000 87,942,294 8.1338 6.060 6.022 6.060 5.992 6.308 14,363,593 6.1226 5.23%
2019-03-21 0 7.650 7.650 7.670 7.430 7.700 1,810,000 13,741,076 7.5918 5.758 5.758 5.773 5.593 5.796 2,404,560 5.7146 0.13%
2019-03-20 0 7.640 7.580 7.640 7.390 7.650 2,064,000 15,617,680 7.5667 5.751 5.706 5.751 5.563 5.758 2,741,996 5.6957 1.87%
2019-03-19 0 7.500 7.500 7.550 7.310 7.600 1,957,000 14,644,650 7.4832 5.646 5.646 5.683 5.503 5.721 2,599,848 5.6329 -0.27%
2019-03-18 0 7.520 7.480 7.520 7.310 7.550 2,222,000 16,522,000 7.4356 5.661 5.630 5.661 5.503 5.683 2,951,896 5.5971 1.90%
2019-03-15 0 7.380 7.360 7.380 7.180 7.390 1,656,000 12,050,620 7.2769 5.555 5.540 5.555 5.405 5.563 2,199,973 5.4776 2.93%
2019-03-14 0 7.170 7.120 7.170 7.070 7.250 1,104,000 7,895,820 7.1520 5.397 5.359 5.397 5.322 5.457 1,466,649 5.3836 0.28%
2019-03-13 0 7.150 7.140 7.150 7.100 7.260 2,080,000 14,924,203 7.1751 5.382 5.375 5.382 5.344 5.465 2,763,251 5.4010 0.00%
2019-03-12 0 7.150 7.050 7.150 7.050 7.210 3,132,000 22,253,040 7.1051 5.382 5.307 5.382 5.307 5.427 4,160,819 5.3482 1.27%
2019-03-11 0 7.060 7.060 7.090 7.000 7.100 1,170,000 8,233,010 7.0368 5.314 5.314 5.337 5.269 5.344 1,554,329 5.2968 0.14%
2019-03-08 0 7.050 7.040 7.050 7.000 7.300 2,460,232 17,461,926 7.0977 5.307 5.299 5.307 5.269 5.495 3,268,384 5.3427 -3.82%
2019-03-07 0 7.330 7.280 7.330 7.270 7.460 2,664,000 19,546,402 7.3372 5.518 5.480 5.518 5.472 5.615 3,539,087 5.5230 -0.81%
2019-03-06 0 7.390 7.380 7.390 7.220 7.450 3,554,356 26,113,515 7.3469 5.563 5.555 5.563 5.435 5.608 4,721,913 5.5303 1.93%
2019-03-05 0 7.250 7.240 7.270 7.090 7.320 2,784,000 20,080,400 7.2128 5.457 5.450 5.472 5.337 5.510 3,698,506 5.4293 0.55%
2019-03-04 0 7.210 7.200 7.210 7.170 7.450 1,597,000 11,624,330 7.2789 5.427 5.420 5.427 5.397 5.608 2,121,593 5.4791 1.41%
2019-03-01 0 7.110 7.100 7.110 7.000 7.150 618,000 4,392,660 7.1079 5.352 5.344 5.352 5.269 5.382 821,004 5.3503 1.43%
2019-02-28 0 7.010 7.010 7.020 6.920 7.150 3,200,000 22,561,460 7.0505 5.277 5.277 5.284 5.209 5.382 4,251,156 5.3071 -2.09%
2019-02-27 0 7.160 7.110 7.160 7.090 7.390 1,042,000 7,499,560 7.1973 5.390 5.352 5.390 5.337 5.563 1,384,283 5.4177 -1.65%
2019-02-26 0 7.280 7.280 7.300 7.260 7.490 1,636,000 11,972,170 7.3180 5.480 5.480 5.495 5.465 5.638 2,173,403 5.5085 -1.49%
2019-02-25 0 7.390 7.340 7.390 7.200 7.630 5,196,100 38,439,965 7.3978 5.563 5.525 5.563 5.420 5.743 6,902,947 5.5686 -0.94%
2019-02-22 0 7.460 7.450 7.460 7.070 7.550 4,889,900 36,104,947 7.3836 5.615 5.608 5.615 5.322 5.683 6,496,165 5.5579 3.32%
2019-02-21 0 7.220 7.220 7.240 6.910 7.350 3,980,000 28,576,470 7.1800 5.435 5.435 5.450 5.201 5.533 5,287,375 5.4047 3.74%
2019-02-20 0 6.960 6.960 6.970 6.730 6.970 2,202,000 15,130,380 6.8712 5.239 5.239 5.247 5.066 5.247 2,925,327 5.1722 3.57%
2019-02-19 0 6.720 6.710 6.740 6.460 6.770 2,002,000 13,421,900 6.7042 5.058 5.051 5.073 4.863 5.096 2,659,629 5.0465 3.38%
2019-02-18 0 6.500 6.500 6.520 6.380 6.610 2,633,900 17,106,841 6.4949 4.893 4.893 4.908 4.802 4.976 3,499,100 4.8889 2.36%
2019-02-15 0 6.350 6.340 6.350 6.330 6.570 2,158,580 13,850,870 6.4167 4.780 4.772 4.780 4.765 4.945 2,867,644 4.8301 -4.65%
2019-02-14 0 6.660 6.660 6.680 6.610 6.750 1,044,000 6,953,430 6.6604 5.013 5.013 5.028 4.976 5.081 1,386,940 5.0135 -1.33%
2019-02-13 0 6.750 6.750 6.770 6.680 6.830 1,031,000 6,969,870 6.7603 5.081 5.081 5.096 5.028 5.141 1,369,669 5.0887 1.20%
2019-02-12 0 6.670 6.670 6.690 6.580 6.790 2,073,980 13,784,975 6.6466 5.021 5.021 5.036 4.953 5.111 2,755,254 5.0032 -2.06%
2019-02-11 0 6.810 6.780 6.810 6.570 6.830 1,488,356 10,048,679 6.7515 5.126 5.104 5.126 4.945 5.141 1,977,260 5.0821 2.41%
2019-02-08 0 6.650 6.620 6.650 6.360 6.660 1,597,108 10,472,229 6.5570 5.006 4.983 5.006 4.787 5.013 2,121,736 4.9357 -0.89%
2019-02-04 0 6.710 6.680 6.710 6.600 6.710 501,000 3,335,880 6.6584 5.051 5.028 5.051 4.968 5.051 665,572 5.0121 -0.15%
2019-02-01 0 6.720 6.710 6.720 6.580 6.970 2,108,000 14,133,830 6.7049 5.058 5.051 5.058 4.953 5.247 2,800,449 5.0470 -1.18%
2019-01-31 0 6.800 6.800 6.820 6.630 6.840 1,805,000 12,182,018 6.7490 5.119 5.119 5.134 4.991 5.149 2,397,918 5.0802 1.49%
2019-01-30 0 6.700 6.680 6.710 6.480 6.830 3,630,000 24,315,660 6.6985 5.043 5.028 5.051 4.878 5.141 4,822,405 5.0422 2.92%
2019-01-29 0 6.510 6.510 6.520 6.240 6.590 3,138,000 20,311,644 6.4728 4.900 4.900 4.908 4.697 4.961 4,168,790 4.8723 0.15%
2019-01-28 0 6.500 6.480 6.500 6.440 6.700 1,015,112 6,641,543 6.5427 4.893 4.878 4.893 4.848 5.043 1,348,562 4.9249 -0.15%
2019-01-25 0 6.510 6.510 6.530 6.480 6.620 1,742,000 11,449,720 6.5727 4.900 4.900 4.915 4.878 4.983 2,314,223 4.9475 -1.21%
2019-01-24 0 6.590 6.580 6.590 6.180 6.770 5,610,000 36,704,260 6.5426 4.961 4.953 4.961 4.652 5.096 7,452,808 4.9249 9.47%
2019-01-23 0 6.020 5.980 6.020 5.960 6.130 1,702,000 10,281,610 6.0409 4.531 4.501 4.531 4.486 4.614 2,261,084 4.5472 -1.31%
2019-01-22 0 6.100 6.090 6.100 6.040 6.240 3,122,000 18,981,090 6.0798 4.592 4.584 4.592 4.547 4.697 4,147,534 4.5765 -2.56%
2019-01-21 0 6.260 6.250 6.260 6.150 6.340 2,818,000 17,626,480 6.2550 4.712 4.705 4.712 4.629 4.772 3,743,674 4.7083 1.62%
2019-01-18 0 6.160 6.150 6.160 6.020 6.230 1,884,000 11,484,100 6.0956 4.637 4.629 4.637 4.531 4.690 2,502,868 4.5884 -0.16%
2019-01-17 0 6.170 6.140 6.180 6.090 6.300 2,346,000 14,550,480 6.2023 4.644 4.622 4.652 4.584 4.742 3,116,629 4.6687 -0.32%
2019-01-16 0 6.190 6.190 6.210 6.110 6.320 1,994,000 12,469,100 6.2533 4.659 4.659 4.674 4.599 4.757 2,649,002 4.7071 1.31%
2019-01-15 0 6.110 6.110 6.130 5.960 6.210 2,578,000 15,756,160 6.1118 4.599 4.599 4.614 4.486 4.674 3,424,838 4.6006 3.21%
2019-01-14 0 5.920 5.900 5.930 5.890 6.090 976,000 5,808,300 5.9511 4.456 4.441 4.464 4.434 4.584 1,296,603 4.4796 -1.33%
2019-01-11 0 6.000 5.980 6.000 5.980 6.140 1,279,980 7,706,839 6.0211 4.516 4.501 4.516 4.501 4.622 1,700,436 4.5323 0.00%
2019-01-10 0 6.000 5.990 6.000 5.700 6.000 4,862,920 28,604,425 5.8822 4.516 4.509 4.516 4.291 4.516 6,460,322 4.4277 4.71%
2019-01-09 0 5.730 5.730 5.750 5.500 5.890 5,818,000 33,497,030 5.7575 4.313 4.313 4.328 4.140 4.434 7,729,133 4.3339 3.43%
2019-01-08 0 5.540 5.520 5.550 5.350 5.570 3,614,410 19,703,652 5.4514 4.170 4.155 4.178 4.027 4.193 4,801,694 4.1035 1.84%
2019-01-07 0 5.440 5.430 5.440 5.320 5.600 3,466,000 18,775,905 5.4172 4.095 4.087 4.095 4.005 4.215 4,604,533 4.0777 0.18%
2019-01-04 0 5.430 5.410 5.430 5.330 5.620 5,923,920 32,189,576 5.4338 4.087 4.072 4.087 4.012 4.230 7,869,846 4.0902 -4.06%
2019-01-03 0 5.660 5.660 5.670 5.630 5.970 1,987,390 11,391,243 5.7318 4.260 4.260 4.268 4.238 4.494 2,640,220 4.3145 -2.92%
2019-01-02 0 5.830 5.830 5.850 5.810 5.990 1,008,336 5,953,402 5.9042 4.388 4.388 4.404 4.373 4.509 1,339,560 4.4443 -2.67%
2018-12-31 0 5.990 5.980 6.010 5.750 6.040 418,000 2,493,280 5.9648 4.509 4.501 4.524 4.328 4.547 555,307 4.4899 3.45%
2018-12-28 0 5.790 5.790 5.820 5.720 5.890 676,000 3,920,600 5.7997 4.358 4.358 4.381 4.306 4.434 898,057 4.3656 -1.86%
2018-12-27 0 5.900 5.890 5.910 5.810 6.070 1,114,000 6,650,820 5.9702 4.441 4.434 4.449 4.373 4.569 1,479,934 4.4940 1.55%
2018-12-24 0 5.810 5.800 5.810 5.690 5.840 629,920 3,624,598 5.7541 4.373 4.366 4.373 4.283 4.396 836,840 4.3313 0.00%
2018-12-21 0 5.810 5.810 5.820 5.630 5.830 2,862,000 16,391,804 5.7274 4.373 4.373 4.381 4.238 4.388 3,802,128 4.3112 -0.85%
2018-12-20 0 5.860 5.840 5.860 5.810 6.060 2,132,000 12,560,604 5.8915 4.411 4.396 4.411 4.373 4.562 2,832,333 4.4347 -3.62%
2018-12-19 0 6.080 6.040 6.080 6.000 6.150 1,668,000 10,068,858 6.0365 4.577 4.547 4.577 4.516 4.629 2,215,915 4.5439 -0.33%
2018-12-18 0 6.100 6.090 6.100 5.980 6.120 1,556,000 9,408,654 6.0467 4.592 4.584 4.592 4.501 4.607 2,067,125 4.5516 0.83%
2018-12-17 0 6.050 6.040 6.050 6.020 6.150 2,137,990 12,998,199 6.0796 4.554 4.547 4.554 4.531 4.629 2,840,290 4.5764 -0.49%
2018-12-14 0 6.080 6.080 6.090 6.050 6.270 2,278,000 13,909,500 6.1060 4.577 4.577 4.584 4.554 4.720 3,026,292 4.5962 -1.94%
2018-12-13 0 6.200 6.190 6.200 6.180 6.430 2,524,000 15,868,380 6.2870 4.667 4.659 4.667 4.652 4.840 3,353,099 4.7325 0.16%
2018-12-12 0 6.190 6.190 6.200 6.190 6.410 2,310,068 14,529,322 6.2896 4.659 4.659 4.667 4.659 4.825 3,068,894 4.7344 -0.32%
2018-12-11 0 6.210 6.210 6.220 6.080 6.230 1,596,000 9,828,440 6.1582 4.674 4.674 4.682 4.577 4.690 2,120,264 4.6355 0.98%
2018-12-10 0 6.150 6.140 6.150 6.030 6.310 3,484,000 21,250,040 6.0993 4.629 4.622 4.629 4.539 4.750 4,628,446 4.5912 -2.23%
2018-12-07 0 6.290 6.280 6.300 6.280 6.500 2,026,000 12,847,520 6.3413 4.735 4.727 4.742 4.727 4.893 2,691,513 4.7733 -1.10%
2018-12-06 0 6.360 6.330 6.360 6.320 6.620 2,705,504 17,240,955 6.3725 4.787 4.765 4.787 4.757 4.983 3,594,225 4.7968 -3.34%
2018-12-05 0 6.580 6.580 6.610 6.430 6.750 2,284,000 15,034,840 6.5827 4.953 4.953 4.976 4.840 5.081 3,034,263 4.9550 -0.30%
2018-12-04 0 6.600 6.590 6.600 6.540 6.670 2,022,000 13,335,480 6.5952 4.968 4.961 4.968 4.923 5.021 2,686,199 4.9644 0.15%
2018-12-03 0 6.590 6.580 6.590 6.460 6.750 4,218,000 27,772,580 6.5843 4.961 4.953 4.961 4.863 5.081 5,603,555 4.9562 4.27%
2018-11-30 0 6.320 6.310 6.320 6.280 6.380 1,341,000 8,487,250 6.3290 4.757 4.750 4.757 4.727 4.802 1,781,500 4.7641 0.32%
2018-11-29 0 6.300 6.270 6.300 6.200 6.440 1,718,000 10,825,220 6.3011 4.742 4.720 4.742 4.667 4.848 2,282,339 4.7430 -0.32%
2018-11-28 0 6.320 6.260 6.320 6.180 6.320 1,788,000 11,190,860 6.2589 4.757 4.712 4.757 4.652 4.757 2,375,333 4.7113 1.94%
2018-11-27 0 6.200 6.190 6.200 6.170 6.420 1,180,000 7,357,440 6.2351 4.667 4.659 4.667 4.644 4.833 1,567,614 4.6934 -1.74%
2018-11-26 0 6.310 6.280 6.340 6.060 6.430 880,000 5,578,780 6.3395 4.750 4.727 4.772 4.562 4.840 1,169,068 4.7720 0.96%
2018-11-23 0 6.250 6.250 6.270 6.130 6.440 2,352,000 14,699,460 6.2498 4.705 4.705 4.720 4.614 4.848 3,124,600 4.7044 -2.95%
2018-11-22 0 6.440 6.430 6.450 6.390 6.500 1,108,000 7,109,160 6.4162 4.848 4.840 4.855 4.810 4.893 1,471,963 4.8297 0.94%
2018-11-21 0 6.380 6.330 6.390 6.300 6.470 2,530,237 16,099,865 6.3630 4.802 4.765 4.810 4.742 4.870 3,361,385 4.7897 -0.93%
2018-11-20 0 6.440 6.430 6.460 6.430 6.670 2,276,000 14,896,300 6.5449 4.848 4.840 4.863 4.840 5.021 3,023,635 4.9266 -3.16%
2018-11-19 0 6.650 6.640 6.650 6.620 6.860 1,796,000 11,980,280 6.6705 5.006 4.998 5.006 4.983 5.164 2,385,961 5.0212 -3.06%
2018-11-16 0 6.860 6.820 6.860 6.750 6.980 1,412,000 9,650,120 6.8344 5.164 5.134 5.164 5.081 5.254 1,875,823 5.1445 -1.29%
2018-11-15 0 6.950 6.940 6.950 6.780 7.070 2,676,000 18,622,960 6.9593 5.232 5.224 5.232 5.104 5.322 3,555,029 5.2385 2.81%
2018-11-14 0 6.760 6.740 6.760 6.710 7.020 2,580,000 17,579,580 6.8138 5.088 5.073 5.088 5.051 5.284 3,427,494 5.1290 -4.25%
2018-11-13 0 7.060 7.040 7.060 6.690 7.100 4,572,500 31,742,747 6.9421 5.314 5.299 5.314 5.036 5.344 6,074,503 5.2256 0.86%
2018-11-12 0 7.000 6.980 7.010 6.560 7.080 2,340,000 16,213,040 6.9286 5.269 5.254 5.277 4.938 5.329 3,108,658 5.2154 6.38%
2018-11-09 0 6.580 6.580 6.590 6.540 6.670 722,000 4,754,680 6.5854 4.953 4.953 4.961 4.923 5.021 959,167 4.9571 -1.79%
2018-11-08 0 6.700 6.700 6.710 6.680 6.850 1,356,000 9,101,320 6.7119 5.043 5.043 5.051 5.028 5.156 1,801,427 5.0523 0.00%
2018-11-07 0 6.700 6.680 6.700 6.470 6.870 3,152,000 21,203,150 6.7269 5.043 5.028 5.043 4.870 5.171 4,187,389 5.0636 2.13%
2018-11-06 0 6.560 6.560 6.570 6.410 6.560 782,000 5,073,830 6.4883 4.938 4.938 4.945 4.825 4.938 1,038,876 4.8840 1.86%
2018-11-05 0 6.440 6.410 6.440 6.310 6.570 2,048,000 13,089,410 6.3913 4.848 4.825 4.848 4.750 4.945 2,720,740 4.8110 -2.28%
2018-11-02 0 6.590 6.590 6.600 6.220 6.610 6,026,000 38,784,710 6.4362 4.961 4.961 4.968 4.682 4.976 8,005,458 4.8448 7.15%
2018-11-01 0 6.150 6.150 6.160 6.020 6.350 2,239,046 13,791,218 6.1594 4.629 4.629 4.637 4.531 4.780 2,974,542 4.6364 2.16%
2018-10-31 0 6.020 6.020 6.060 5.810 6.100 2,751,370 16,416,130 5.9665 4.531 4.531 4.562 4.373 4.592 3,655,157 4.4912 3.61%
2018-10-30 0 5.810 5.800 5.810 5.650 5.850 3,320,000 19,108,660 5.7556 4.373 4.366 4.373 4.253 4.404 4,410,574 4.3325 -2.02%
2018-10-29 0 5.930 5.920 5.930 5.860 6.150 2,017,728 12,016,596 5.9555 4.464 4.456 4.464 4.411 4.629 2,680,524 4.4829 -0.84%
2018-10-26 0 5.980 5.950 5.980 5.950 6.170 2,260,000 13,658,520 6.0436 4.501 4.479 4.501 4.479 4.644 3,002,379 4.5492 -1.64%
2018-10-25 0 6.080 6.070 6.080 6.000 6.670 10,848,000 67,011,720 6.1773 4.577 4.569 4.577 4.516 5.021 14,411,419 4.6499 -10.06%
2018-10-24 0 6.760 6.710 6.760 6.670 6.890 1,371,960 9,255,041 6.7459 5.088 5.051 5.088 5.021 5.186 1,822,630 5.0778 -0.88%
2018-10-23 0 6.820 6.770 6.820 6.750 7.020 2,596,000 17,876,280 6.8861 5.134 5.096 5.134 5.081 5.284 3,448,750 5.1834 -1.02%
2018-10-22 0 6.890 6.870 6.930 6.610 7.000 2,114,000 14,641,320 6.9259 5.186 5.171 5.216 4.976 5.269 2,808,420 5.2134 1.47%
2018-10-19 0 6.790 6.780 6.790 6.600 6.840 3,004,000 20,266,220 6.7464 5.111 5.104 5.111 4.968 5.149 3,990,773 5.0783 0.30%
2018-10-18 0 6.770 6.750 6.770 6.610 6.820 2,484,000 16,754,100 6.7448 5.096 5.081 5.096 4.976 5.134 3,299,960 5.0771 1.04%
2018-10-16 0 6.700 6.700 6.710 6.650 6.900 1,569,664 10,601,728 6.7541 5.043 5.043 5.051 5.006 5.194 2,085,277 5.0841 -0.74%
2018-10-15 0 6.750 6.740 6.750 6.650 6.950 2,702,000 18,262,280 6.7588 5.081 5.073 5.081 5.006 5.232 3,589,570 5.0876 -1.75%
2018-10-12 0 6.870 6.870 6.880 6.660 6.950 3,794,400 25,988,314 6.8491 5.171 5.171 5.179 5.013 5.232 5,040,808 5.1556 2.54%
2018-10-11 0 6.700 6.700 6.710 6.600 7.080 6,157,664 41,752,322 6.7805 5.043 5.043 5.051 4.968 5.329 8,180,372 5.1040 -8.84%
2018-10-10 0 7.350 7.350 7.370 7.330 7.730 1,713,006 12,745,774 7.4406 5.533 5.533 5.548 5.518 5.819 2,275,705 5.6008 -2.65%
2018-10-09 0 7.550 7.490 7.550 7.230 7.550 3,824,306 28,542,298 7.4634 5.683 5.638 5.683 5.442 5.683 5,080,538 5.6180 2.72%
2018-10-08 0 7.350 7.350 7.360 7.330 7.800 2,003,057 15,119,586 7.5483 5.533 5.533 5.540 5.518 5.871 2,661,034 5.6818 -4.55%
2018-10-05 0 7.700 7.680 7.700 7.360 7.720 1,360,477 10,316,681 7.5831 5.796 5.781 5.796 5.540 5.811 1,807,375 5.7081 -0.52%
2018-10-04 0 7.740 7.730 7.740 7.650 7.830 2,564,000 19,813,580 7.7276 5.826 5.819 5.826 5.758 5.894 3,406,239 5.8169 -2.27%
2018-10-03 0 7.920 7.890 7.920 7.860 8.080 2,242,000 17,753,920 7.9188 5.962 5.939 5.962 5.917 6.082 2,978,466 5.9608 -1.61%
2018-10-02 0 8.050 8.010 8.050 7.990 8.160 1,696,000 13,653,900 8.0506 6.060 6.029 6.060 6.014 6.142 2,253,113 6.0600 -1.35%
2018-09-28 0 8.160 8.150 8.160 8.120 8.240 1,480,000 12,083,830 8.1648 6.142 6.135 6.142 6.112 6.203 1,966,160 6.1459 0.00%
2018-09-27 0 8.160 8.140 8.160 8.070 8.280 1,532,000 12,528,550 8.1779 6.142 6.127 6.142 6.075 6.233 2,035,241 6.1558 -0.24%
2018-09-26 0 8.180 8.150 8.180 8.120 8.450 3,307,465 27,024,499 8.1708 6.157 6.135 6.157 6.112 6.361 4,393,922 6.1504 -0.24%
2018-09-24 0 8.200 8.170 8.200 8.030 8.230 1,884,000 15,394,540 8.1712 6.172 6.150 6.172 6.044 6.195 2,502,868 6.1508 0.00%
2018-09-21 0 8.200 8.190 8.200 7.990 8.200 4,752,600 38,739,876 8.1513 6.172 6.165 6.172 6.014 6.172 6,313,764 6.1358 3.27%
2018-09-20 0 7.940 7.880 7.940 7.810 8.170 3,197,920 25,459,118 7.9611 5.977 5.932 5.977 5.879 6.150 4,248,393 5.9926 -0.63%
2018-09-19 0 7.990 7.980 7.990 7.830 8.060 4,642,000 37,022,040 7.9755 6.014 6.007 6.014 5.894 6.067 6,166,833 6.0034 0.50%
2018-09-18 0 7.950 7.920 7.950 7.470 7.960 4,342,000 33,634,552 7.7463 5.984 5.962 5.984 5.623 5.992 5,768,287 5.8309 5.02%
2018-09-17 0 7.570 7.560 7.570 7.470 7.650 2,006,000 15,131,670 7.5432 5.698 5.691 5.698 5.623 5.758 2,664,943 5.6780 -1.69%
2018-09-14 0 7.700 7.700 7.710 7.390 7.720 4,302,000 32,680,000 7.5965 5.796 5.796 5.804 5.563 5.811 5,715,148 5.7181 3.91%
2018-09-13 0 7.410 7.390 7.410 7.120 7.440 2,416,024 17,612,431 7.2898 5.578 5.563 5.578 5.359 5.600 3,209,655 5.4873 4.51%
2018-09-12 0 7.090 7.080 7.090 7.030 7.180 1,260,000 8,928,280 7.0859 5.337 5.329 5.337 5.292 5.405 1,673,893 5.3338 -0.98%
2018-09-11 0 7.160 7.160 7.180 7.160 7.320 1,562,642 11,267,066 7.2103 5.390 5.390 5.405 5.390 5.510 2,075,948 5.4274 -0.97%
2018-09-10 0 7.230 7.230 7.260 7.200 7.500 2,182,000 15,901,280 7.2875 5.442 5.442 5.465 5.420 5.646 2,898,757 5.4856 -3.73%
2018-09-07 0 7.510 7.510 7.520 7.290 7.530 4,966,000 36,868,160 7.4241 5.653 5.653 5.661 5.487 5.668 6,597,263 5.5884 2.74%
2018-09-06 0 7.310 7.300 7.310 7.100 7.340 3,440,000 24,950,700 7.2531 5.503 5.495 5.503 5.344 5.525 4,569,993 5.4597 3.10%
2018-09-05 0 7.090 7.070 7.090 7.060 7.300 2,466,484 17,643,266 7.1532 5.337 5.322 5.337 5.314 5.495 3,276,690 5.3845 -2.48%
2018-09-04 0 7.270 7.270 7.290 7.090 7.390 5,140,000 37,116,754 7.2212 5.472 5.472 5.487 5.337 5.563 6,828,419 5.4356 0.14%
2018-09-03 0 7.260 7.250 7.260 7.100 7.640 2,760,000 20,109,326 7.2860 5.465 5.457 5.465 5.344 5.751 3,666,622 5.4844 -0.27%
2018-08-31 0 7.280 7.280 7.310 7.210 7.430 4,456,030 32,515,877 7.2971 5.480 5.480 5.503 5.427 5.593 5,919,775 5.4928 0.55%
2018-08-30 0 7.240 7.240 7.380 7.240 7.680 5,646,000 42,078,290 7.4528 5.450 5.450 5.555 5.450 5.781 7,500,633 5.6100 -4.36%
2018-08-29 0 7.570 7.570 7.590 7.430 7.650 2,318,000 17,459,640 7.5322 5.698 5.698 5.713 5.593 5.758 3,079,431 5.6698 1.47%
2018-08-28 0 7.460 7.460 7.470 7.440 7.770 2,355,000 17,729,830 7.5286 5.615 5.615 5.623 5.600 5.849 3,128,585 5.6670 -2.36%
2018-08-27 0 7.640 7.620 7.650 7.550 7.750 4,872,000 37,277,570 7.6514 5.751 5.736 5.758 5.683 5.834 6,472,385 5.7595 0.13%
2018-08-24 0 7.630 7.620 7.630 7.340 7.720 6,180,000 47,065,704 7.6158 5.743 5.736 5.743 5.525 5.811 8,210,045 5.7327 0.39%
2018-08-23 0 7.600 7.600 7.610 7.000 7.630 13,766,000 101,892,150 7.4017 5.721 5.721 5.728 5.269 5.743 18,287,942 5.5715 8.57%
2018-08-22 0 7.000 7.000 7.030 6.920 7.100 1,580,000 11,080,220 7.0128 5.269 5.269 5.292 5.209 5.344 2,099,008 5.2788 -1.96%
2018-08-21 0 7.140 7.130 7.140 6.960 7.200 1,864,000 13,161,643 7.0610 5.375 5.367 5.375 5.239 5.420 2,476,298 5.3150 3.93%
2018-08-20 0 6.870 6.870 6.890 6.760 6.940 1,816,000 12,432,780 6.8462 5.171 5.171 5.186 5.088 5.224 2,412,531 5.1534 0.15%
2018-08-17 0 6.860 6.860 6.870 6.800 6.960 1,686,000 11,560,980 6.8570 5.164 5.164 5.171 5.119 5.239 2,239,828 5.1615 0.29%
2018-08-16 0 6.840 6.840 6.870 6.760 6.960 2,834,020 19,486,937 6.8761 5.149 5.149 5.171 5.088 5.239 3,764,957 5.1759 0.00%
2018-08-15 0 6.840 6.830 6.840 6.680 6.930 2,186,750 14,814,910 6.7749 5.149 5.141 5.149 5.028 5.216 2,905,067 5.0997 -1.58%
2018-08-14 0 6.950 6.950 6.960 6.900 7.060 1,660,000 11,533,900 6.9481 5.232 5.232 5.239 5.194 5.314 2,205,287 5.2301 -0.43%
2018-08-13 0 6.980 6.980 6.990 6.840 7.050 1,166,000 8,099,020 6.9460 5.254 5.254 5.262 5.149 5.307 1,549,015 5.2285 -2.10%
2018-08-10 0 7.130 7.110 7.130 6.960 7.230 3,354,000 23,983,680 7.1508 5.367 5.352 5.367 5.239 5.442 4,455,743 5.3826 1.13%
2018-08-09 0 7.050 7.040 7.080 6.900 7.150 2,566,000 18,067,450 7.0411 5.307 5.299 5.329 5.194 5.382 3,408,896 5.3001 0.86%
2018-08-08 0 6.990 6.960 6.990 6.810 7.050 4,060,000 28,213,150 6.9491 5.262 5.239 5.262 5.126 5.307 5,393,654 5.2308 3.71%
2018-08-07 0 6.740 6.730 6.740 6.510 6.790 2,730,000 18,178,670 6.6589 5.073 5.066 5.073 4.900 5.111 3,626,767 5.0124 3.37%
2018-08-06 0 6.520 6.520 6.560 6.500 6.880 3,496,000 23,253,770 6.6515 4.908 4.908 4.938 4.893 5.179 4,644,388 5.0069 0.15%
2018-08-03 0 6.510 6.510 6.530 6.490 6.840 6,314,000 41,761,600 6.6141 4.900 4.900 4.915 4.885 5.149 8,388,062 4.9787 -4.41%
2018-08-02 0 6.810 6.780 6.820 6.600 7.100 5,030,000 34,277,144 6.8145 5.126 5.104 5.134 4.968 5.344 6,682,286 5.1296 -3.54%
2018-08-01 0 7.060 7.050 7.060 6.950 7.420 6,934,403 49,422,388 7.1271 5.314 5.307 5.314 5.232 5.585 9,212,259 5.3649 -1.26%
2018-07-31 0 7.150 7.140 7.150 7.050 7.380 4,134,000 29,559,760 7.1504 5.382 5.375 5.382 5.307 5.555 5,491,962 5.3824 -3.38%
2018-07-30 0 7.400 7.390 7.400 7.330 7.630 1,792,000 13,279,480 7.4104 5.570 5.563 5.570 5.518 5.743 2,380,647 5.5781 -2.25%
2018-07-27 0 7.570 7.570 7.600 7.360 7.690 3,792,000 28,516,920 7.5203 5.698 5.698 5.721 5.540 5.789 5,037,620 5.6608 1.61%
2018-07-26 0 7.450 7.450 7.470 7.350 8.000 7,072,000 53,208,660 7.5238 5.608 5.608 5.623 5.533 6.022 9,395,055 5.6635 -6.88%
2018-07-25 0 8.000 7.910 8.000 7.700 8.000 2,888,000 22,675,860 7.8518 6.022 5.954 6.022 5.796 6.022 3,836,668 5.9103 1.27%
2018-07-24 0 7.900 7.890 7.900 7.820 7.970 3,898,434 30,785,153 7.8968 5.947 5.939 5.947 5.886 5.999 5,179,016 5.9442 0.77%
2018-07-23 0 7.840 7.840 7.860 7.630 7.920 3,840,000 29,962,908 7.8028 5.901 5.901 5.917 5.743 5.962 5,101,387 5.8735 1.82%
2018-07-20 0 7.700 7.680 7.700 7.500 7.770 1,708,000 13,006,110 7.6148 5.796 5.781 5.796 5.646 5.849 2,269,054 5.7320 1.58%
2018-07-19 0 7.580 7.580 7.590 7.560 7.840 2,544,000 19,655,780 7.7263 5.706 5.706 5.713 5.691 5.901 3,379,669 5.8159 0.40%
2018-07-18 0 7.550 7.540 7.550 7.510 7.820 2,188,000 16,676,020 7.6216 5.683 5.676 5.683 5.653 5.886 2,906,728 5.7370 -3.21%
2018-07-17 0 7.800 7.800 7.820 7.720 7.910 1,742,000 13,616,220 7.8164 5.871 5.871 5.886 5.811 5.954 2,314,223 5.8837 -2.13%
2018-07-16 0 7.970 7.970 7.980 7.700 8.000 2,146,000 16,919,940 7.8844 5.999 5.999 6.007 5.796 6.022 2,850,931 5.9349 0.63%
2018-07-13 0 7.920 7.920 7.950 7.700 7.970 5,262,000 41,539,480 7.8942 5.962 5.962 5.984 5.796 5.999 6,990,495 5.9423 1.67%
2018-07-12 0 7.790 7.790 7.800 7.410 7.810 2,498,000 19,262,040 7.7110 5.864 5.864 5.871 5.578 5.879 3,318,559 5.8043 4.01%
2018-07-11 0 7.490 7.490 7.510 7.160 7.530 2,876,000 21,178,400 7.3638 5.638 5.638 5.653 5.390 5.668 3,820,726 5.5430 -1.19%
2018-07-10 0 7.580 7.570 7.580 7.400 7.600 3,181,070 23,873,995 7.5050 5.706 5.698 5.706 5.570 5.721 4,226,008 5.6493 1.34%
2018-07-09 0 7.480 7.470 7.480 7.050 7.480 2,502,000 18,363,380 7.3395 5.630 5.623 5.630 5.307 5.630 3,323,873 5.5247 5.65%
2018-07-06 0 7.080 7.080 7.100 6.820 7.280 3,520,715 24,755,356 7.0313 5.329 5.329 5.344 5.134 5.480 4,677,221 5.2927 0.57%
2018-07-05 0 7.040 7.020 7.040 6.940 7.340 2,289,000 16,081,450 7.0255 5.299 5.284 5.299 5.224 5.525 3,040,905 5.2884 -2.76%
2018-07-04 0 7.240 7.240 7.250 7.210 7.500 2,130,000 15,680,000 7.3615 5.450 5.450 5.457 5.427 5.646 2,829,676 5.5413 -2.43%
2018-07-03 0 7.420 7.420 7.470 7.160 7.500 2,052,000 14,979,260 7.2998 5.585 5.585 5.623 5.390 5.646 2,726,054 5.4949 -0.67%
2018-06-29 0 7.470 7.460 7.470 7.180 7.540 2,774,000 20,555,940 7.4102 5.623 5.615 5.623 5.405 5.676 3,685,221 5.5779 3.32%
2018-06-28 0 7.230 7.210 7.230 7.080 7.650 5,835,772 42,548,713 7.2910 5.442 5.427 5.442 5.329 5.758 7,752,743 5.4882 -4.37%
2018-06-27 0 7.560 7.560 7.570 7.250 7.750 12,297,772 92,270,825 7.5031 5.691 5.691 5.698 5.457 5.834 16,337,421 5.6478 5.29%
2018-06-26 0 7.180 7.180 7.210 6.980 7.240 3,626,000 25,800,740 7.1155 5.405 5.405 5.427 5.254 5.450 4,817,091 5.3561 -0.55%
2018-06-25 0 7.220 7.220 7.250 7.140 7.670 3,406,464 24,901,119 7.3100 5.435 5.435 5.457 5.375 5.773 4,525,441 5.5025 -3.09%
2018-06-22 0 7.450 7.450 7.460 7.240 7.470 6,465,658 47,497,310 7.3461 5.608 5.608 5.615 5.450 5.623 8,589,538 5.5297 0.95%
2018-06-21 0 7.380 7.380 7.410 7.360 7.750 4,694,000 35,551,970 7.5739 5.555 5.555 5.578 5.540 5.834 6,235,914 5.7012 -2.25%
2018-06-20 0 7.550 7.540 7.550 7.350 7.680 4,451,410 33,560,023 7.5392 5.683 5.676 5.683 5.533 5.781 5,913,637 5.6750 0.40%
2018-06-19 0 7.520 7.520 7.560 7.410 8.050 6,398,000 48,823,990 7.6311 5.661 5.661 5.691 5.578 6.060 8,499,655 5.7442 -6.23%
2018-06-15 0 8.020 8.010 8.020 7.980 8.330 5,462,000 43,964,830 8.0492 6.037 6.029 6.037 6.007 6.270 7,256,192 6.0589 -2.55%
2018-06-14 0 8.230 8.210 8.230 8.080 8.680 8,121,000 66,841,770 8.2307 6.195 6.180 6.195 6.082 6.534 10,788,637 6.1956 -3.52%
2018-06-13 0 8.530 8.480 8.530 8.410 8.600 2,780,000 23,627,520 8.4991 6.421 6.383 6.421 6.331 6.474 3,693,192 6.3976 1.79%
2018-06-12 0 8.380 8.380 8.390 8.360 8.640 7,164,000 60,642,200 8.4649 6.308 6.308 6.315 6.293 6.504 9,517,275 6.3718 -2.22%
2018-06-11 0 8.570 8.570 8.590 8.510 8.740 2,404,000 20,742,240 8.6282 6.451 6.451 6.466 6.406 6.579 3,193,681 6.4948 -0.23%
2018-06-08 0 8.590 8.570 8.600 8.530 8.730 1,608,000 13,832,770 8.6025 6.466 6.451 6.474 6.421 6.571 2,136,206 6.4754 0.00%
2018-06-07 0 8.590 8.590 8.620 8.520 8.920 4,955,658 42,778,642 8.6323 6.466 6.466 6.489 6.413 6.714 6,583,523 6.4978 -1.26%
2018-06-06 0 8.700 8.670 8.700 8.610 8.870 5,696,000 49,695,660 8.7247 6.549 6.526 6.549 6.481 6.677 7,567,058 6.5674 -1.92%
2018-06-05 0 8.870 8.830 8.870 8.720 8.950 3,734,880 32,959,784 8.8249 6.677 6.647 6.677 6.564 6.737 4,961,737 6.6428 1.03%
2018-06-04 0 8.780 8.780 8.790 8.720 9.130 3,678,000 32,402,800 8.8099 6.609 6.609 6.617 6.564 6.872 4,886,172 6.6315 -3.83%
2018-06-01 0 9.130 9.100 9.130 9.020 9.230 3,632,000 33,139,910 9.1244 6.872 6.850 6.872 6.790 6.948 4,825,062 6.8683 -1.40%
2018-05-31 0 9.260 9.230 9.260 8.910 9.260 8,180,000 74,719,840 9.1345 6.970 6.948 6.970 6.707 6.970 10,867,017 6.8758 4.16%
2018-05-30 0 8.890 8.890 8.900 8.670 8.940 8,456,000 74,845,798 8.8512 6.692 6.692 6.699 6.526 6.729 11,233,680 6.6626 2.30%
2018-05-29 0 8.690 8.690 8.710 8.680 9.200 6,972,000 62,114,480 8.9091 6.541 6.541 6.556 6.534 6.925 9,262,206 6.7062 -5.23%
2018-05-28 0 9.170 9.160 9.170 8.900 9.440 13,648,000 126,107,120 9.2400 6.903 6.895 6.903 6.699 7.106 18,131,180 6.9553 2.69%
2018-05-25 0 8.930 8.920 8.930 8.680 9.180 9,199,000 81,172,440 8.8241 6.722 6.714 6.722 6.534 6.910 12,220,745 6.6422 -4.08%
2018-05-24 0 9.310 9.310 9.350 9.180 9.450 9,550,000 89,260,350 9.3466 7.008 7.008 7.038 6.910 7.113 12,687,044 7.0356 0.43%
2018-05-23 0 9.350 9.340 9.350 9.200 9.450 13,753,050 128,780,444 9.3638 6.978 6.970 6.978 6.866 7.052 18,428,414 6.9881 -0.11%
2018-05-21 0 9.360 9.350 9.360 9.000 9.430 22,424,000 207,061,360 9.2339 6.985 6.978 6.985 6.717 7.038 30,047,063 6.8912 8.46%
2018-05-18 0 8.630 8.630 8.640 7.930 8.710 12,266,000 103,258,080 8.4182 6.441 6.441 6.448 5.918 6.500 16,435,840 6.2825 10.08%
2018-05-17 0 7.840 7.820 7.840 7.770 8.170 8,046,000 64,116,520 7.9687 5.851 5.836 5.851 5.799 6.097 10,781,246 5.9470 -2.12%
2018-05-16 0 8.010 7.990 8.010 7.940 8.180 4,010,042 32,198,764 8.0295 5.978 5.963 5.978 5.926 6.105 5,373,260 5.9924 0.00%
2018-05-15 0 8.010 7.990 8.010 7.840 8.250 6,679,600 53,402,960 7.9949 5.978 5.963 5.978 5.851 6.157 8,950,337 5.9666 -0.50%
2018-05-14 0 8.050 8.050 8.060 7.930 8.610 7,253,000 59,066,520 8.1437 6.008 6.008 6.015 5.918 6.426 9,718,665 6.0776 -5.18%
2018-05-11 0 8.490 8.470 8.490 8.350 8.550 3,300,000 27,896,440 8.4535 6.336 6.321 6.336 6.232 6.381 4,421,838 6.3088 -0.12%
2018-05-10 0 8.500 8.480 8.500 8.350 8.750 7,542,000 64,764,580 8.5872 6.344 6.329 6.344 6.232 6.530 10,105,911 6.4086 1.67%
2018-05-09 0 8.360 8.360 8.400 8.070 8.530 9,978,000 83,619,870 8.3804 6.239 6.239 6.269 6.023 6.366 13,370,032 6.2543 4.50%
2018-05-08 0 8.000 7.990 8.000 7.900 8.300 9,078,000 73,094,784 8.0519 5.970 5.963 5.970 5.896 6.194 12,164,076 6.0091 0.88%
2018-05-07 0 7.930 7.890 7.930 7.280 7.950 3,444,000 26,619,560 7.7293 5.918 5.888 5.918 5.433 5.933 4,614,791 5.7683 7.45%
2018-05-04 0 7.380 7.360 7.380 7.330 7.570 3,113,000 23,173,260 7.4440 5.508 5.493 5.508 5.470 5.649 4,171,268 5.5554 -1.73%
2018-05-03 0 7.510 7.510 7.530 7.370 7.890 6,060,000 45,556,840 7.5176 5.605 5.605 5.620 5.500 5.888 8,120,103 5.6104 -5.65%
2018-05-02 0 7.960 7.920 7.960 7.820 8.210 5,000,000 39,707,300 7.9415 5.941 5.911 5.941 5.836 6.127 6,699,755 5.9267 -3.05%
2018-04-30 0 8.210 8.200 8.210 7.680 8.210 5,200,000 41,491,340 7.9791 6.127 6.120 6.127 5.732 6.127 6,967,745 5.9548 7.46%
2018-04-27 0 7.640 7.600 7.640 7.060 7.640 2,484,000 18,313,480 7.3726 5.702 5.672 5.702 5.269 5.702 3,328,438 5.5021 10.09%
2018-04-26 0 6.940 6.940 6.950 6.910 7.100 1,044,000 7,292,496 6.9851 5.179 5.179 5.187 5.157 5.299 1,398,909 5.2130 -2.53%
2018-04-25 0 7.120 7.100 7.120 7.000 7.160 1,062,000 7,522,060 7.0829 5.314 5.299 5.314 5.224 5.343 1,423,028 5.2860 -1.25%
2018-04-24 0 7.210 7.180 7.210 6.900 7.230 938,000 6,736,060 7.1813 5.381 5.358 5.381 5.149 5.396 1,256,874 5.3594 1.84%
2018-04-23 0 7.080 7.050 7.080 7.000 7.250 1,712,715 12,131,730 7.0833 5.284 5.261 5.284 5.224 5.411 2,294,954 5.2863 -2.34%
2018-04-20 0 7.250 7.250 7.260 7.210 7.550 894,000 6,528,420 7.3025 5.411 5.411 5.418 5.381 5.635 1,197,916 5.4498 -4.23%
2018-04-19 0 7.570 7.550 7.570 7.360 7.660 3,934,000 29,698,850 7.5493 5.649 5.635 5.649 5.493 5.717 5,271,367 5.6340 2.71%
2018-04-18 0 7.370 7.370 7.380 7.000 7.410 3,374,000 24,410,360 7.2348 5.500 5.500 5.508 5.224 5.530 4,520,995 5.3993 3.80%
2018-04-17 0 7.100 7.080 7.100 7.020 7.320 2,530,000 18,043,320 7.1317 5.299 5.284 5.299 5.239 5.463 3,390,076 5.3224 -1.93%
2018-04-16 0 7.240 7.230 7.240 7.180 7.500 3,666,000 26,677,440 7.2770 5.403 5.396 5.403 5.358 5.597 4,912,261 5.4308 -3.47%
2018-04-13 0 7.500 7.480 7.500 7.410 7.750 2,192,000 16,563,780 7.5565 5.597 5.582 5.597 5.530 5.784 2,937,173 5.6394 -1.70%
2018-04-12 0 7.630 7.620 7.660 7.560 8.000 2,808,000 21,668,560 7.7167 5.694 5.687 5.717 5.642 5.970 3,762,583 5.7590 -3.42%
2018-04-11 0 7.900 7.860 7.900 7.810 8.270 5,592,000 44,740,060 8.0007 5.896 5.866 5.896 5.829 6.172 7,493,006 5.9709 -1.25%
2018-04-10 0 8.000 8.000 8.020 7.890 8.180 2,824,000 22,566,150 7.9908 5.970 5.970 5.985 5.888 6.105 3,784,022 5.9635 0.25%
2018-04-09 0 7.980 7.980 7.990 7.850 8.210 5,038,000 40,468,500 8.0327 5.955 5.955 5.963 5.858 6.127 6,750,673 5.9947 -2.33%
2018-04-06 0 8.170 8.170 8.180 7.900 8.200 4,400,000 35,448,970 8.0566 6.097 6.097 6.105 5.896 6.120 5,895,785 6.0126 3.94%
2018-04-04 0 7.860 7.830 7.860 7.800 8.070 3,807,386 30,246,330 7.9441 5.866 5.843 5.866 5.821 6.023 5,101,711 5.9287 1.03%
2018-04-03 0 7.780 7.770 7.780 7.400 7.820 2,268,000 17,323,800 7.6384 5.806 5.799 5.806 5.523 5.836 3,039,009 5.7005 3.46%
2018-03-29 0 7.520 7.500 7.520 7.300 7.690 2,100,000 15,761,320 7.5054 5.612 5.597 5.612 5.448 5.739 2,813,897 5.6012 -0.27%
2018-03-28 0 7.540 7.520 7.550 7.500 7.720 3,046,000 23,113,010 7.5880 5.627 5.612 5.635 5.597 5.761 4,081,491 5.6629 -1.69%
2018-03-27 0 7.670 7.670 7.680 7.650 8.100 7,711,540 60,047,564 7.7867 5.724 5.724 5.732 5.709 6.045 10,333,086 5.8112 -1.41%
2018-03-26 0 7.780 7.760 7.780 7.060 7.820 10,068,712 75,764,309 7.5247 5.806 5.791 5.806 5.269 5.836 13,491,581 5.6157 7.91%
2018-03-23 0 7.210 7.180 7.210 6.960 7.320 5,914,850 42,325,390 7.1558 5.381 5.358 5.381 5.194 5.463 7,925,610 5.3403 -1.90%
2018-03-22 0 7.350 7.340 7.350 7.110 7.990 22,813,818 170,818,156 7.4875 5.485 5.478 5.485 5.306 5.963 30,569,400 5.5879 5.91%
2018-03-21 0 6.940 6.940 6.960 6.920 7.350 4,918,000 35,155,400 7.1483 5.179 5.179 5.194 5.164 5.485 6,589,879 5.3348 -1.98%
2018-03-20 0 7.080 7.060 7.090 7.030 7.310 4,747,330 33,888,776 7.1385 5.284 5.269 5.291 5.246 5.455 6,361,190 5.3274 -1.94%
2018-03-19 0 7.220 7.210 7.220 6.790 7.270 4,414,182 31,284,878 7.0874 5.388 5.381 5.388 5.067 5.426 5,914,788 5.2893 6.33%
2018-03-16 0 6.790 6.790 6.810 6.730 7.000 4,012,000 27,474,920 6.8482 5.067 5.067 5.082 5.023 5.224 5,375,884 5.1108 1.34%
2018-03-15 0 6.700 6.700 6.710 6.680 6.910 5,824,000 39,284,900 6.7453 5.000 5.000 5.008 4.985 5.157 7,803,875 5.0340 -3.60%
2018-03-14 0 6.950 6.930 6.950 6.660 6.950 3,370,000 22,878,610 6.7889 5.187 5.172 5.187 4.970 5.187 4,515,635 5.0665 0.14%
2018-03-13 0 6.940 6.930 6.940 6.820 6.950 3,577,467 24,646,929 6.8895 5.179 5.172 5.179 5.090 5.187 4,793,631 5.1416 -1.28%
2018-03-12 0 7.030 7.000 7.030 6.690 7.150 3,648,000 25,443,900 6.9748 5.246 5.224 5.246 4.993 5.336 4,888,141 5.2052 6.19%
2018-03-09 0 6.620 6.620 6.630 6.560 6.940 10,712,000 71,625,068 6.6864 4.940 4.940 4.948 4.896 5.179 14,353,556 4.9901 -3.36%
2018-03-08 0 6.850 6.850 6.860 6.740 7.120 2,264,000 15,695,720 6.9327 5.112 5.112 5.120 5.030 5.314 3,033,649 5.1739 -0.87%
2018-03-07 0 6.910 6.910 6.920 6.900 7.200 1,682,000 11,849,200 7.0447 5.157 5.157 5.164 5.149 5.373 2,253,798 5.2574 -1.71%
2018-03-06 0 7.030 7.030 7.040 6.870 7.160 2,876,000 20,100,350 6.9890 5.246 5.246 5.254 5.127 5.343 3,853,699 5.2159 0.86%
2018-03-05 0 6.970 6.970 6.980 6.720 7.230 7,686,000 53,372,442 6.9441 5.202 5.202 5.209 5.015 5.396 10,298,864 5.1824 -1.27%
2018-03-02 0 7.060 7.050 7.060 7.020 7.180 1,328,000 9,419,140 7.0927 5.269 5.261 5.269 5.239 5.358 1,779,455 5.2933 -1.94%
2018-03-01 0 7.200 7.200 7.220 7.010 7.440 2,216,000 15,991,870 7.2165 5.373 5.373 5.388 5.232 5.552 2,969,332 5.3857 0.42%
2018-02-28 0 7.170 7.170 7.210 7.110 7.340 2,234,000 16,113,460 7.2128 5.351 5.351 5.381 5.306 5.478 2,993,451 5.3829 -2.71%
2018-02-27 0 7.370 7.350 7.370 7.270 7.620 1,378,000 10,206,860 7.4070 5.500 5.485 5.500 5.426 5.687 1,846,453 5.5278 -0.94%
2018-02-26 0 7.440 7.440 7.450 7.390 7.540 2,252,000 16,863,340 7.4882 5.552 5.552 5.560 5.515 5.627 3,017,570 5.5884 0.54%
2018-02-23 0 7.400 7.370 7.400 7.260 7.450 2,095,643 15,420,426 7.3583 5.523 5.500 5.523 5.418 5.560 2,808,059 5.4915 0.68%
2018-02-22 0 7.350 7.340 7.350 7.330 7.490 1,504,000 11,140,200 7.4070 5.485 5.478 5.485 5.470 5.590 2,015,286 5.5278 -2.13%
2018-02-21 0 7.510 7.500 7.510 7.420 7.700 1,158,000 8,687,210 7.5019 5.605 5.597 5.605 5.538 5.746 1,551,663 5.5986 -1.05%
2018-02-20 0 7.590 7.580 7.590 7.420 7.750 1,076,000 8,160,800 7.5844 5.664 5.657 5.664 5.538 5.784 1,441,787 5.6602 0.13%
2018-02-15 0 7.580 7.570 7.580 7.500 7.850 1,466,000 11,185,380 7.6299 5.657 5.649 5.657 5.597 5.858 1,964,368 5.6941 0.93%
2018-02-14 0 7.510 7.500 7.510 7.330 7.750 5,781,687 43,574,216 7.5366 5.605 5.597 5.605 5.470 5.784 7,747,178 5.6245 4.16%
2018-02-13 0 7.210 7.210 7.220 6.680 7.330 4,550,533 32,632,350 7.1711 5.381 5.381 5.388 4.985 5.470 6,097,492 5.3518 5.26%
2018-02-12 0 6.850 6.850 6.870 6.720 7.000 2,688,000 18,399,900 6.8452 5.112 5.112 5.127 5.015 5.224 3,601,788 5.1085 0.59%
2018-02-09 0 6.810 6.800 6.810 6.500 6.810 7,088,000 47,206,640 6.6601 5.082 5.075 5.082 4.851 5.082 9,497,573 4.9704 -3.54%
2018-02-08 0 7.060 7.040 7.070 6.970 7.160 4,306,000 30,418,720 7.0643 5.269 5.254 5.276 5.202 5.343 5,769,829 5.2720 1.88%
2018-02-07 0 6.930 6.920 6.930 6.880 7.510 10,546,000 75,520,550 7.1611 5.172 5.164 5.172 5.135 5.605 14,131,124 5.3443 -2.94%
2018-02-06 0 7.140 7.120 7.140 7.110 7.870 13,550,742 98,998,981 7.3058 5.329 5.314 5.329 5.306 5.873 18,157,331 5.4523 -11.08%
2018-02-05 0 8.030 8.020 8.030 8.000 8.270 6,434,000 52,323,700 8.1324 5.993 5.985 5.993 5.970 6.172 8,621,245 6.0692 -4.86%
2018-02-02 0 8.440 8.430 8.440 8.140 8.590 7,920,892 66,655,842 8.4152 6.299 6.291 6.299 6.075 6.411 10,613,608 6.2802 3.05%
2018-02-01 0 8.190 8.180 8.190 8.160 8.800 7,700,712 63,952,942 8.3048 6.112 6.105 6.112 6.090 6.567 10,318,577 6.1978 -4.99%
2018-01-31 0 8.620 8.550 8.620 8.180 8.630 4,656,000 39,210,380 8.4215 6.433 6.381 6.433 6.105 6.441 6,238,812 6.2849 1.65%
2018-01-30 0 8.480 8.460 8.480 8.340 8.590 3,780,000 32,074,360 8.4853 6.329 6.314 6.329 6.224 6.411 5,065,015 6.3325 -1.85%
2018-01-29 0 8.640 8.630 8.640 8.210 8.710 14,670,000 126,002,600 8.5891 6.448 6.441 6.448 6.127 6.500 19,657,082 6.4100 6.01%
2018-01-26 0 8.150 8.140 8.150 7.910 8.240 4,770,000 38,636,800 8.1000 6.082 6.075 6.082 5.903 6.149 6,391,567 6.0450 0.87%
2018-01-25 0 8.080 8.080 8.100 7.830 8.340 9,060,000 73,360,830 8.0972 6.030 6.030 6.045 5.843 6.224 12,139,957 6.0429 1.64%
2018-01-24 0 7.950 7.950 7.960 7.880 8.050 4,398,000 34,962,370 7.9496 5.933 5.933 5.941 5.881 6.008 5,893,105 5.9328 -1.24%
2018-01-23 0 8.050 8.040 8.050 7.680 8.110 5,902,000 46,970,720 7.9584 6.008 6.000 6.008 5.732 6.052 7,908,391 5.9394 1.39%
2018-01-22 0 7.940 7.920 7.940 7.510 7.940 5,504,000 42,881,380 7.7909 5.926 5.911 5.926 5.605 5.926 7,375,091 5.8144 3.52%
2018-01-19 0 7.670 7.670 7.680 7.340 7.700 4,905,000 37,189,120 7.5819 5.724 5.724 5.732 5.478 5.746 6,572,460 5.6583 0.79%
2018-01-18 0 7.610 7.600 7.640 7.200 7.660 6,400,000 47,746,452 7.4604 5.679 5.672 5.702 5.373 5.717 8,575,687 5.5677 2.98%
2018-01-17 0 7.390 7.380 7.390 7.260 7.630 5,166,000 37,996,640 7.3551 5.515 5.508 5.515 5.418 5.694 6,922,187 5.4891 -3.15%
2018-01-16 0 7.630 7.620 7.630 7.540 7.930 4,182,540 32,441,690 7.7565 5.694 5.687 5.694 5.627 5.918 5,604,399 5.7886 0.93%
2018-01-15 0 7.560 7.510 7.560 7.500 8.300 10,100,000 79,584,760 7.8797 5.642 5.605 5.642 5.597 6.194 13,533,506 5.8806 -5.26%
2018-01-12 0 7.980 7.950 7.980 7.420 7.990 9,169,000 71,720,950 7.8221 5.955 5.933 5.955 5.538 5.963 12,286,011 5.8376 6.97%
2018-01-11 0 7.460 7.460 7.480 7.250 7.570 5,316,000 39,478,220 7.4263 5.567 5.567 5.582 5.411 5.649 7,123,180 5.5422 1.77%
2018-01-10 0 7.330 7.310 7.340 7.200 7.550 4,528,000 33,213,220 7.3351 5.470 5.455 5.478 5.373 5.635 6,067,298 5.4741 -3.55%
2018-01-09 0 7.600 7.580 7.600 7.340 7.670 4,711,321 35,380,927 7.5098 5.672 5.657 5.672 5.478 5.724 6,312,940 5.6045 -0.91%
2018-01-08 0 7.670 7.580 7.670 6.730 7.740 17,914,000 132,849,200 7.4159 5.724 5.657 5.724 5.023 5.776 24,003,883 5.5345 11.16%
2018-01-05 0 6.900 6.850 6.900 6.600 6.990 4,469,232 30,333,626 6.7872 5.149 5.112 5.149 4.926 5.217 5,988,552 5.0653 0.15%
2018-01-04 0 6.890 6.860 6.890 6.650 6.940 4,712,000 32,178,870 6.8291 5.142 5.120 5.142 4.963 5.179 6,313,849 5.0966 0.88%
2018-01-03 0 6.830 6.830 6.840 6.700 7.100 5,128,000 35,614,060 6.9450 5.097 5.097 5.105 5.000 5.299 6,871,269 5.1830 1.34%
2018-01-02 0 6.740 6.740 6.750 6.530 6.750 3,636,000 24,260,740 6.6724 5.030 5.030 5.037 4.873 5.037 4,872,062 4.9796 2.59%
2017-12-29 0 6.570 6.550 6.570 6.440 6.620 2,812,178 18,346,306 6.5239 4.903 4.888 4.903 4.806 4.940 3,768,181 4.8687 -0.15%
2017-12-28 0 6.580 6.540 6.580 6.480 6.660 3,900,000 25,534,960 6.5474 4.911 4.881 4.911 4.836 4.970 5,225,809 4.8863 -0.30%
2017-12-27 0 6.600 6.580 6.600 6.540 6.770 3,028,000 20,017,650 6.6108 4.926 4.911 4.926 4.881 5.052 4,057,372 4.9336 0.00%
2017-12-22 0 6.600 6.600 6.610 6.530 6.790 3,042,000 20,136,810 6.6196 4.926 4.926 4.933 4.873 5.067 4,076,131 4.9402 -1.20%
2017-12-21 0 6.680 6.660 6.680 6.590 6.790 9,556,000 64,066,740 6.7043 4.985 4.970 4.985 4.918 5.067 12,804,572 5.0034 1.98%
2017-12-20 0 6.550 6.540 6.550 6.140 6.600 11,056,000 71,688,720 6.4841 4.888 4.881 4.888 4.582 4.926 14,814,499 4.8391 3.80%
2017-12-19 0 6.310 6.300 6.310 6.090 6.350 6,400,000 40,059,640 6.2593 4.709 4.702 4.709 4.545 4.739 8,575,687 4.6713 3.61%
2017-12-18 0 6.090 6.090 6.100 6.040 6.350 8,608,000 53,359,760 6.1989 4.545 4.545 4.552 4.508 4.739 11,534,299 4.6262 -1.14%
2017-12-15 0 6.160 6.150 6.160 5.640 6.260 25,003,000 152,347,360 6.0932 4.597 4.590 4.597 4.209 4.672 33,502,796 4.5473 7.88%
2017-12-14 0 5.710 5.700 5.710 5.350 5.770 7,380,000 41,444,730 5.6158 4.261 4.254 4.261 3.993 4.306 9,888,839 4.1911 4.39%
2017-12-13 0 5.470 5.440 5.470 5.340 5.470 1,648,000 8,950,580 5.4312 4.082 4.060 4.082 3.985 4.082 2,208,239 4.0533 1.30%
2017-12-12 0 5.400 5.390 5.400 5.380 5.490 2,234,000 12,128,976 5.4293 4.030 4.023 4.030 4.015 4.097 2,993,451 4.0518 0.19%
2017-12-11 0 5.390 5.390 5.400 5.280 5.480 1,952,000 10,465,160 5.3613 4.023 4.023 4.030 3.940 4.090 2,615,584 4.0011 1.51%
2017-12-08 0 5.310 5.300 5.310 5.210 5.370 1,782,000 9,392,430 5.2707 3.963 3.955 3.963 3.888 4.008 2,387,793 3.9335 3.71%
2017-12-07 0 5.120 5.120 5.140 5.060 5.360 2,603,258 13,422,783 5.1561 3.821 3.821 3.836 3.776 4.000 3,488,238 3.8480 -1.16%
2017-12-06 0 5.180 5.180 5.200 5.140 5.420 2,836,000 14,952,580 5.2724 3.866 3.866 3.881 3.836 4.045 3,800,101 3.9348 -3.54%
2017-12-05 0 5.370 5.360 5.370 5.250 5.580 3,208,000 17,261,360 5.3807 4.008 4.000 4.008 3.918 4.164 4,298,563 4.0156 -0.56%
2017-12-04 0 5.400 5.370 5.400 5.350 5.580 4,404,000 24,044,454 5.4597 4.030 4.008 4.030 3.993 4.164 5,901,144 4.0745 -1.82%
2017-12-01 0 5.500 5.500 5.520 5.410 5.570 3,118,000 17,204,532 5.5178 4.105 4.105 4.120 4.037 4.157 4,177,967 4.1179 0.18%
2017-11-30 0 5.490 5.460 5.490 5.350 5.510 3,360,000 18,242,650 5.4294 4.097 4.075 4.097 3.993 4.112 4,502,236 4.0519 0.37%
2017-11-29 0 5.470 5.460 5.470 5.350 5.500 4,098,000 22,348,900 5.4536 4.082 4.075 4.082 3.993 4.105 5,491,119 4.0700 1.86%
2017-11-28 0 5.370 5.360 5.370 5.300 5.420 2,574,000 13,790,620 5.3577 4.008 4.000 4.008 3.955 4.045 3,449,034 3.9984 0.19%
2017-11-27 0 5.360 5.340 5.360 5.260 5.500 7,911,000 42,400,200 5.3597 4.000 3.985 4.000 3.926 4.105 10,600,353 3.9999 0.75%
2017-11-24 0 5.320 5.300 5.320 5.170 5.320 3,890,000 20,521,400 5.2754 3.970 3.955 3.970 3.858 3.970 5,212,410 3.9370 1.53%
2017-11-23 0 5.240 5.210 5.240 5.100 5.320 6,978,000 36,553,230 5.2384 3.911 3.888 3.911 3.806 3.970 9,350,178 3.9094 1.75%
2017-11-22 0 5.150 5.130 5.150 4.880 5.150 7,056,679 35,937,850 5.0927 3.843 3.828 3.843 3.642 3.843 9,455,604 3.8007 4.46%
2017-11-21 0 4.930 4.910 4.930 4.700 4.940 3,128,000 15,087,740 4.8234 3.679 3.664 3.679 3.508 3.687 4,191,367 3.5997 4.01%
2017-11-20 0 4.740 4.720 4.740 4.710 4.850 6,250,000 29,757,910 4.7613 3.537 3.523 3.537 3.515 3.620 8,374,694 3.5533 -2.27%
2017-11-17 0 4.850 4.840 4.850 4.800 4.960 4,082,000 19,844,640 4.8615 3.620 3.612 3.620 3.582 3.702 5,469,680 3.6281 -0.41%
2017-11-16 0 4.870 4.860 4.870 4.780 4.910 2,916,000 14,159,180 4.8557 3.634 3.627 3.634 3.567 3.664 3,907,297 3.6238 -1.02%
2017-11-15 0 4.920 4.890 4.920 4.860 4.980 4,411,000 21,657,640 4.9099 3.672 3.649 3.672 3.627 3.717 5,910,524 3.6643 -1.40%
2017-11-14 0 4.990 4.980 4.990 4.970 5.170 4,372,000 21,990,660 5.0299 3.724 3.717 3.724 3.709 3.858 5,858,266 3.7538 -3.48%
2017-11-13 0 5.170 5.160 5.170 5.140 5.270 3,490,000 18,107,500 5.1884 3.858 3.851 3.858 3.836 3.933 4,676,429 3.8721 -0.77%
2017-11-10 0 5.210 5.190 5.210 5.120 5.290 7,652,000 39,736,000 5.1929 3.888 3.873 3.888 3.821 3.948 10,253,305 3.8754 1.17%
2017-11-09 0 5.150 5.140 5.150 5.030 5.190 5,468,000 28,124,980 5.1436 3.843 3.836 3.843 3.754 3.873 7,326,852 3.8386 2.59%
2017-11-08 0 5.020 5.010 5.020 4.980 5.130 4,926,000 24,915,750 5.0580 3.746 3.739 3.746 3.717 3.828 6,600,599 3.7748 -0.79%
2017-11-07 0 5.060 5.040 5.060 4.880 5.180 10,900,000 54,624,760 5.0114 3.776 3.761 3.776 3.642 3.866 14,605,467 3.7400 1.20%
2017-11-06 0 5.000 4.990 5.000 4.960 5.180 3,952,000 19,833,454 5.0186 3.731 3.724 3.731 3.702 3.866 5,295,487 3.7454 -2.53%
2017-11-03 0 5.130 5.110 5.130 5.090 5.180 1,986,000 10,189,980 5.1309 3.828 3.814 3.828 3.799 3.866 2,661,143 3.8292 0.59%
2017-11-02 0 5.100 5.090 5.100 5.090 5.210 2,356,000 12,066,702 5.1217 3.806 3.799 3.806 3.799 3.888 3,156,925 3.8223 -0.78%
2017-11-01 0 5.140 5.120 5.140 5.100 5.280 4,362,000 22,504,180 5.1591 3.836 3.821 3.836 3.806 3.940 5,844,867 3.8502 -2.65%
2017-10-31 0 5.280 5.280 5.310 5.260 5.420 1,430,000 7,602,520 5.3164 3.940 3.940 3.963 3.926 4.045 1,916,130 3.9676 -1.12%
2017-10-30 0 5.340 5.330 5.340 5.230 5.450 3,154,000 16,841,720 5.3398 3.985 3.978 3.985 3.903 4.067 4,226,206 3.9851 1.33%
2017-10-27 0 5.270 5.260 5.270 5.220 5.480 3,220,000 17,038,630 5.2915 3.933 3.926 3.933 3.896 4.090 4,314,642 3.9490 -2.04%
2017-10-26 0 5.380 5.350 5.380 5.360 5.420 2,630,000 14,153,600 5.3816 4.015 3.993 4.015 4.000 4.045 3,524,071 4.0163 -1.10%
2017-10-25 0 5.440 5.420 5.440 5.380 5.590 4,648,000 25,244,150 5.4312 4.060 4.045 4.060 4.015 4.172 6,228,093 4.0533 -0.55%
2017-10-24 0 5.470 5.460 5.470 5.410 5.700 3,422,000 18,864,690 5.5128 4.082 4.075 4.082 4.037 4.254 4,585,313 4.1142 -2.32%
2017-10-23 0 5.600 5.580 5.600 5.460 5.670 8,822,000 49,398,980 5.5995 4.179 4.164 4.179 4.075 4.231 11,821,048 4.1789 1.27%
2017-10-20 0 5.530 5.500 5.530 5.390 5.530 2,390,000 13,039,780 5.4560 4.127 4.105 4.127 4.023 4.127 3,202,483 4.0718 2.03%
2017-10-19 0 5.420 5.370 5.420 5.340 5.590 4,364,000 23,818,100 5.4579 4.045 4.008 4.045 3.985 4.172 5,847,546 4.0732 -1.09%
2017-10-18 0 5.480 5.470 5.480 5.400 5.600 4,098,000 22,600,125 5.5149 4.090 4.082 4.090 4.030 4.179 5,491,119 4.1158 0.55%
2017-10-17 0 5.450 5.450 5.460 5.410 5.530 4,303,000 23,436,295 5.4465 4.067 4.067 4.075 4.037 4.127 5,765,809 4.0647 0.93%
2017-10-16 0 5.400 5.380 5.400 5.230 5.440 4,589,000 24,464,692 5.3312 4.030 4.015 4.030 3.903 4.060 6,149,035 3.9786 3.85%
2017-10-13 0 5.200 5.200 5.210 5.050 5.200 2,882,000 14,910,180 5.1736 3.881 3.881 3.888 3.769 3.881 3,861,739 3.8610 2.36%
2017-10-12 0 5.080 5.080 5.110 5.080 5.190 2,376,000 12,155,340 5.1159 3.791 3.791 3.814 3.791 3.873 3,183,724 3.8180 -1.17%
2017-10-11 0 5.140 5.120 5.140 5.080 5.310 2,624,000 13,569,940 5.1715 3.836 3.821 3.836 3.791 3.963 3,516,032 3.8594 -2.10%
2017-10-10 0 5.250 5.210 5.250 5.130 5.280 2,064,300 10,723,720 5.1948 3.918 3.888 3.918 3.828 3.940 2,766,061 3.8769 1.55%
2017-10-09 0 5.170 5.160 5.170 5.140 5.270 1,490,000 7,743,590 5.1970 3.858 3.851 3.858 3.836 3.933 1,996,527 3.8785 -1.34%
2017-10-06 0 5.240 5.240 5.250 5.160 5.310 1,016,000 5,326,360 5.2425 3.911 3.911 3.918 3.851 3.963 1,361,390 3.9124 -0.38%
2017-10-04 0 5.260 5.250 5.260 5.220 5.300 1,180,000 6,200,596 5.2547 3.926 3.918 3.926 3.896 3.955 1,581,142 3.9216 0.57%
2017-10-03 0 5.230 5.200 5.230 5.130 5.300 974,000 5,077,118 5.2126 3.903 3.881 3.903 3.828 3.955 1,305,112 3.8902 2.35%
2017-09-29 0 5.110 5.080 5.110 5.020 5.120 1,279,000 6,478,960 5.0656 3.814 3.791 3.814 3.746 3.821 1,713,797 3.7805 -0.20%
2017-09-28 0 5.120 5.110 5.120 5.120 5.190 492,000 2,529,940 5.1422 3.821 3.814 3.821 3.821 3.873 659,256 3.8376 -2.10%
2017-09-27 0 5.230 5.200 5.230 4.900 5.400 6,228,000 32,468,800 5.2134 3.903 3.881 3.903 3.657 4.030 8,345,215 3.8907 5.23%
2017-09-26 0 4.970 4.970 4.980 4.780 4.970 2,566,000 12,524,620 4.8810 3.709 3.709 3.717 3.567 3.709 3,438,314 3.6427 1.64%
2017-09-25 0 4.890 4.880 4.890 4.870 5.030 2,793,000 13,783,810 4.9351 3.649 3.642 3.649 3.634 3.754 3,742,483 3.6831 -2.20%
2017-09-22 0 5.000 4.990 5.000 4.770 5.000 5,139,086 25,364,799 4.9357 3.731 3.724 3.731 3.560 3.731 6,886,124 3.6835 4.60%
2017-09-21 0 4.780 4.770 4.780 4.690 4.790 2,876,000 13,675,890 4.7552 3.567 3.560 3.567 3.500 3.575 3,853,699 3.5488 3.24%
2017-09-20 0 4.630 4.630 4.660 4.570 4.690 4,450,000 20,565,060 4.6214 3.455 3.455 3.478 3.411 3.500 5,962,782 3.4489 -0.43%
2017-09-19 0 4.650 4.650 4.660 4.610 4.780 5,264,335 24,599,751 4.6729 3.470 3.470 3.478 3.440 3.567 7,053,951 3.4874 -2.52%
2017-09-18 0 4.770 4.720 4.770 4.660 4.770 3,086,000 14,566,860 4.7203 3.560 3.523 3.560 3.478 3.560 4,135,089 3.5227 0.42%
2017-09-15 0 4.750 4.710 4.750 4.650 4.770 3,422,000 16,110,562 4.7079 3.545 3.515 3.545 3.470 3.560 4,585,313 3.5135 0.00%
2017-09-14 0 4.750 4.750 4.760 4.720 4.840 3,436,000 16,460,430 4.7906 3.545 3.545 3.552 3.523 3.612 4,604,072 3.5752 0.00%
2017-09-13 0 4.750 4.750 4.760 4.650 4.780 5,082,000 24,031,080 4.7287 3.545 3.545 3.552 3.470 3.567 6,809,631 3.5290 1.71%
2017-09-12 0 4.670 4.660 4.670 4.600 4.720 6,216,000 28,923,110 4.6530 3.485 3.478 3.485 3.433 3.523 8,329,136 3.4725 -0.64%
2017-09-11 0 4.700 4.700 4.710 4.690 4.730 1,766,000 8,306,520 4.7036 3.508 3.508 3.515 3.500 3.530 2,366,354 3.5103 -1.05%
2017-09-08 0 4.750 4.720 4.750 4.700 4.790 5,330,000 25,309,000 4.7484 3.545 3.523 3.545 3.508 3.575 7,141,939 3.5437 0.64%
2017-09-07 0 4.720 4.700 4.720 4.660 4.730 3,250,000 15,269,840 4.6984 3.523 3.508 3.523 3.478 3.530 4,354,841 3.5064 0.43%
2017-09-06 0 4.700 4.660 4.700 4.620 4.760 6,432,000 30,136,940 4.6855 3.508 3.478 3.508 3.448 3.552 8,618,565 3.4967 -0.42%
2017-09-05 0 4.720 4.720 4.730 4.650 4.790 3,976,000 18,670,600 4.6958 3.523 3.523 3.530 3.470 3.575 5,327,645 3.5045 0.21%
2017-09-04 0 4.710 4.680 4.710 4.600 4.740 3,998,000 18,754,200 4.6909 3.515 3.493 3.515 3.433 3.537 5,357,124 3.5008 -1.46%
2017-09-01 0 4.780 4.760 4.780 4.690 4.780 5,384,000 25,496,620 4.7356 3.567 3.552 3.567 3.500 3.567 7,214,296 3.5342 2.14%
2017-08-31 0 4.680 4.640 4.680 4.420 4.700 8,362,000 38,451,830 4.5984 3.493 3.463 3.493 3.299 3.508 11,204,671 3.4318 6.61%
2017-08-30 0 4.390 4.380 4.390 4.360 4.570 11,098,000 49,477,000 4.4582 3.276 3.269 3.276 3.254 3.411 14,870,777 3.3271 -1.13%
2017-08-29 0 4.440 4.440 4.450 4.430 4.500 4,452,000 19,826,500 4.4534 3.314 3.314 3.321 3.306 3.358 5,965,462 3.3235 0.23%
2017-08-28 0 4.430 4.420 4.430 4.420 4.700 11,088,000 49,871,770 4.4978 3.306 3.299 3.306 3.299 3.508 14,857,377 3.3567 -5.74%
2017-08-25 0 4.700 4.700 4.730 4.670 4.880 8,180,000 39,039,620 4.7726 3.508 3.508 3.530 3.485 3.642 10,960,800 3.5617 -1.47%
2017-08-24 0 4.770 4.760 4.770 4.290 5.050 39,472,000 181,652,710 4.6021 3.560 3.552 3.560 3.202 3.769 52,890,548 3.4345 -13.43%
2017-08-22 0 5.510 5.490 5.510 5.460 5.610 2,354,000 12,959,726 5.5054 4.112 4.097 4.112 4.075 4.187 3,154,245 4.1087 -2.30%
2017-08-21 0 5.640 5.640 5.650 5.500 5.680 2,738,000 15,254,810 5.5715 4.209 4.209 4.217 4.105 4.239 3,668,786 4.1580 0.71%
2017-08-18 0 5.600 5.550 5.600 5.400 5.630 2,924,000 16,238,300 5.5535 4.179 4.142 4.179 4.030 4.202 3,918,017 4.1445 2.75%
2017-08-17 0 5.450 5.440 5.450 5.390 5.490 1,550,000 8,434,420 5.4416 4.067 4.060 4.067 4.023 4.097 2,076,924 4.0610 0.00%
2017-08-16 0 5.450 5.430 5.450 5.240 5.490 2,640,000 14,145,840 5.3583 4.067 4.052 4.067 3.911 4.097 3,537,471 3.9989 1.11%
2017-08-15 0 5.390 5.350 5.390 5.340 5.430 816,000 4,382,940 5.3713 4.023 3.993 4.023 3.985 4.052 1,093,400 4.0085 0.19%
2017-08-14 0 5.380 5.370 5.380 5.250 5.430 2,262,000 12,139,020 5.3665 4.015 4.008 4.015 3.918 4.052 3,030,969 4.0050 2.48%
2017-08-11 0 5.250 5.250 5.260 5.190 5.420 2,237,345 11,740,493 5.2475 3.918 3.918 3.926 3.873 4.045 2,997,933 3.9162 -3.14%
2017-08-10 0 5.420 5.420 5.460 5.320 5.600 2,442,000 13,248,420 5.4252 4.045 4.045 4.075 3.970 4.179 3,272,160 4.0488 -3.21%
2017-08-09 0 5.600 5.560 5.610 5.460 5.600 1,124,000 6,214,180 5.5286 4.179 4.149 4.187 4.075 4.179 1,506,105 4.1260 0.72%
2017-08-08 0 5.560 5.510 5.560 5.500 5.660 3,200,000 17,760,200 5.5501 4.149 4.112 4.149 4.105 4.224 4,287,843 4.1420 -1.77%
2017-08-07 0 5.660 5.650 5.660 5.430 5.660 2,462,000 13,806,400 5.6078 4.224 4.217 4.224 4.052 4.224 3,298,960 4.1851 3.10%
2017-08-04 0 5.490 5.490 5.500 5.420 5.620 3,021,000 16,596,175 5.4936 4.097 4.097 4.105 4.045 4.194 4,047,992 4.0999 -1.08%
2017-08-03 0 5.550 5.540 5.550 5.460 5.720 5,406,000 30,210,323 5.5883 4.142 4.134 4.142 4.075 4.269 7,243,775 4.1705 -2.97%
2017-08-02 0 5.720 5.720 5.730 5.660 5.820 3,615,780 20,770,161 5.7443 4.269 4.269 4.276 4.224 4.343 4,844,968 4.2870 1.06%
2017-08-01 0 5.660 5.650 5.660 5.560 5.730 4,404,000 24,937,500 5.6625 4.224 4.217 4.224 4.149 4.276 5,901,144 4.2259 1.07%
2017-07-31 0 5.600 5.580 5.600 5.360 5.650 7,492,153 41,713,421 5.5676 4.179 4.164 4.179 4.000 4.217 10,039,118 4.1551 5.07%
2017-07-28 0 5.330 5.330 5.370 5.270 5.380 1,220,000 6,512,840 5.3384 3.978 3.978 4.008 3.933 4.015 1,634,740 3.9840 -0.19%
2017-07-27 0 5.340 5.330 5.340 5.310 5.420 1,364,000 7,313,470 5.3618 3.985 3.978 3.985 3.963 4.045 1,827,693 4.0015 -0.93%
2017-07-26 0 5.390 5.380 5.390 5.340 5.440 627,764 3,378,471 5.3818 4.023 4.015 4.023 3.985 4.060 841,173 4.0164 0.56%
2017-07-25 0 5.360 5.350 5.380 5.320 5.450 2,180,058 11,747,029 5.3884 4.000 3.993 4.015 3.970 4.067 2,921,171 4.0213 0.00%
2017-07-24 0 5.360 5.340 5.370 5.320 5.560 1,684,000 9,134,820 5.4245 4.000 3.985 4.008 3.970 4.149 2,256,478 4.0483 -1.65%
2017-07-21 0 5.450 5.450 5.470 5.340 5.500 3,214,000 17,433,480 5.4242 4.067 4.067 4.082 3.985 4.105 4,306,603 4.0481 -0.91%
2017-07-20 0 5.500 5.500 5.510 5.400 5.520 4,680,000 25,542,530 5.4578 4.105 4.105 4.112 4.030 4.120 6,270,971 4.0731 1.10%
2017-07-19 0 5.440 5.430 5.440 5.180 5.450 3,746,000 20,010,280 5.3418 4.060 4.052 4.060 3.866 4.067 5,019,457 3.9865 4.41%
2017-07-18 0 5.210 5.200 5.220 5.010 5.220 3,074,330 15,787,926 5.1354 3.888 3.881 3.896 3.739 3.896 4,119,452 3.8325 3.17%
2017-07-17 0 5.050 5.030 5.050 4.920 5.150 2,806,000 14,265,720 5.0840 3.769 3.754 3.769 3.672 3.843 3,759,903 3.7942 -0.98%
2017-07-14 0 5.100 5.100 5.130 5.050 5.140 2,336,000 11,885,750 5.0881 3.806 3.806 3.828 3.769 3.836 3,130,126 3.7972 -0.58%
2017-07-13 0 5.130 5.120 5.130 5.050 5.280 5,470,000 28,051,180 5.1282 3.828 3.821 3.828 3.769 3.940 7,329,532 3.8271 0.20%
2017-07-12 0 5.120 5.120 5.130 5.070 5.180 1,328,000 6,803,860 5.1234 3.821 3.821 3.828 3.784 3.866 1,779,455 3.8236 -0.97%
2017-07-11 0 5.170 5.160 5.170 5.080 5.200 3,110,000 16,038,880 5.1572 3.858 3.851 3.858 3.791 3.881 4,167,248 3.8488 2.99%
2017-07-10 0 5.020 5.010 5.020 5.020 5.170 1,818,000 9,311,200 5.1217 3.746 3.739 3.746 3.746 3.858 2,436,031 3.8223 -2.52%
2017-07-07 0 5.150 5.150 5.160 5.100 5.210 4,016,000 20,722,640 5.1600 3.843 3.843 3.851 3.806 3.888 5,381,243 3.8509 -0.19%
2017-07-06 0 5.160 5.110 5.160 5.040 5.170 5,590,000 28,517,180 5.1015 3.851 3.814 3.851 3.761 3.858 7,490,326 3.8072 1.18%
2017-07-05 0 5.100 5.080 5.100 5.080 5.280 5,840,000 30,076,010 5.1500 3.806 3.791 3.806 3.791 3.940 7,825,314 3.8434 2.20%
2017-07-04 0 4.990 4.990 5.000 4.880 5.050 5,426,920 27,043,639 4.9832 3.724 3.724 3.731 3.642 3.769 7,271,807 3.7190 2.46%
2017-07-03 0 4.870 4.870 4.880 4.840 4.910 4,396,000 21,327,420 4.8516 3.634 3.634 3.642 3.612 3.664 5,890,425 3.6207 -0.20%
2017-06-30 0 4.880 4.860 4.880 4.780 4.890 1,850,000 8,972,570 4.8500 3.642 3.627 3.642 3.567 3.649 2,478,909 3.6196 0.83%
2017-06-29 0 4.840 4.830 4.840 4.740 4.880 2,074,286 9,997,849 4.8199 3.612 3.605 3.612 3.537 3.642 2,779,442 3.5971 2.11%
2017-06-28 0 4.740 4.740 4.750 4.740 4.970 3,618,246 17,437,150 4.8192 3.537 3.537 3.545 3.537 3.709 4,848,273 3.5966 -4.44%
2017-06-27 0 4.960 4.920 4.960 4.890 5.020 1,616,000 7,994,920 4.9474 3.702 3.672 3.702 3.649 3.746 2,165,361 3.6922 -0.60%
2017-06-26 0 4.990 4.970 4.990 4.950 5.080 1,622,000 8,126,850 5.0104 3.724 3.709 3.724 3.694 3.791 2,173,401 3.7392 0.40%
2017-06-23 0 4.970 4.960 4.970 4.800 5.110 5,522,589 27,606,328 4.9988 3.709 3.702 3.709 3.582 3.814 7,399,999 3.7306 3.54%
2017-06-22 0 4.800 4.790 4.820 4.790 4.940 1,186,000 5,778,140 4.8720 3.582 3.575 3.597 3.575 3.687 1,589,182 3.6359 -0.83%
2017-06-21 0 4.840 4.840 4.850 4.770 4.880 1,753,993 8,482,706 4.8362 3.612 3.612 3.620 3.560 3.642 2,350,265 3.6093 -0.21%
2017-06-20 0 4.850 4.830 4.850 4.800 4.900 2,236,000 10,803,950 4.8318 3.620 3.605 3.620 3.582 3.657 2,996,131 3.6060 -0.21%
2017-06-19 0 4.860 4.840 4.860 4.840 5.000 2,369,526 11,627,266 4.9070 3.627 3.612 3.627 3.612 3.731 3,175,049 3.6621 -0.82%
2017-06-16 0 4.900 4.900 4.920 4.900 5.070 3,547,861 17,608,597 4.9632 3.657 3.657 3.672 3.657 3.784 4,753,960 3.7040 -2.78%
2017-06-15 0 5.040 4.990 5.040 4.960 5.100 3,508,398 17,694,890 5.0436 3.761 3.724 3.761 3.702 3.806 4,701,082 3.7640 0.20%
2017-06-14 0 5.030 5.030 5.040 4.940 5.080 5,596,000 28,121,400 5.0253 3.754 3.754 3.761 3.687 3.791 7,498,366 3.7503 0.80%
2017-06-13 0 4.990 4.990 5.000 4.870 4.990 2,080,246 10,257,735 4.9310 3.724 3.724 3.731 3.634 3.724 2,787,428 3.6800 1.22%
2017-06-12 0 4.930 4.910 4.930 4.870 5.000 4,388,000 21,734,940 4.9533 3.679 3.664 3.679 3.634 3.731 5,879,705 3.6966 -1.40%
2017-06-09 0 5.000 4.980 5.000 4.910 5.010 6,034,000 30,124,100 4.9924 3.731 3.717 3.731 3.664 3.739 8,085,265 3.7258 -0.99%
2017-06-08 0 5.050 5.010 5.050 4.970 5.110 2,894,000 14,540,400 5.0243 3.769 3.739 3.769 3.709 3.814 3,877,818 3.7496 -1.17%
2017-06-07 0 5.110 5.100 5.110 5.050 5.150 1,405,367 7,173,797 5.1046 3.814 3.806 3.814 3.769 3.843 1,883,123 3.8095 0.20%
2017-06-06 0 5.100 5.100 5.130 5.050 5.220 1,784,000 9,129,950 5.1177 3.806 3.806 3.828 3.769 3.896 2,390,473 3.8193 -1.92%
2017-06-05 0 5.200 5.190 5.200 5.170 5.370 2,536,713 13,354,154 5.2644 3.881 3.873 3.881 3.858 4.008 3,399,071 3.9288 -1.89%
2017-06-02 0 5.300 5.280 5.300 5.170 5.380 6,036,528 31,803,374 5.2685 3.955 3.940 3.955 3.858 4.015 8,088,652 3.9319 2.91%
2017-06-01 0 5.150 5.150 5.160 5.130 5.360 4,270,000 22,232,398 5.2067 3.843 3.843 3.851 3.828 4.000 5,721,591 3.8857 -2.83%
2017-05-31 0 5.300 5.300 5.320 5.160 5.350 8,424,000 44,504,980 5.2831 3.955 3.955 3.970 3.851 3.993 11,287,748 3.9428 -1.12%
2017-05-29 0 5.360 5.350 5.360 5.360 5.510 5,684,000 30,916,440 5.4392 4.000 3.993 4.000 4.000 4.112 7,616,282 4.0593 -2.01%
2017-05-26 0 5.470 5.430 5.470 5.270 5.470 1,912,000 10,297,140 5.3855 4.082 4.052 4.082 3.933 4.082 2,561,986 4.0192 1.11%
2017-05-25 0 5.410 5.400 5.410 5.150 5.630 11,540,000 62,795,206 5.4415 4.037 4.030 4.037 3.843 4.202 15,463,035 4.0610 6.08%
2017-05-24 0 5.100 5.070 5.100 4.750 5.100 12,142,000 60,108,830 4.9505 3.806 3.784 3.806 3.545 3.806 16,269,686 3.6945 8.97%
2017-05-23 0 4.680 4.680 4.690 4.640 4.830 5,004,000 23,463,230 4.6889 3.493 3.493 3.500 3.463 3.605 6,705,115 3.4993 -2.70%
2017-05-22 0 4.810 4.810 4.840 4.810 5.040 2,544,000 12,571,320 4.9416 3.590 3.590 3.612 3.590 3.761 3,408,835 3.6879 -0.21%
2017-05-19 0 4.820 4.820 4.840 4.630 5.060 11,498,000 56,497,190 4.9137 3.597 3.597 3.612 3.455 3.776 15,406,757 3.6670 2.34%
2017-05-18 0 4.710 4.670 4.710 4.610 4.730 3,378,000 15,786,120 4.6732 3.515 3.485 3.515 3.440 3.530 4,526,355 3.4876 -0.63%
2017-05-17 0 4.740 4.730 4.740 4.650 4.820 2,834,000 13,499,600 4.7634 3.537 3.530 3.537 3.470 3.597 3,797,421 3.5549 2.16%
2017-05-16 0 4.640 4.620 4.640 4.480 4.650 3,480,000 16,010,230 4.6006 3.463 3.448 3.463 3.343 3.470 4,663,030 3.4334 3.11%
2017-05-15 0 4.500 4.490 4.500 4.470 4.560 2,050,000 9,209,820 4.4926 3.358 3.351 3.358 3.336 3.403 2,746,900 3.3528 -0.44%
2017-05-12 0 4.520 4.500 4.520 4.400 4.530 1,195,852 5,360,765 4.4828 3.373 3.358 3.373 3.284 3.381 1,602,383 3.3455 1.12%
2017-05-11 0 4.470 4.460 4.470 4.430 4.590 1,014,000 4,542,200 4.4795 3.336 3.328 3.336 3.306 3.425 1,358,710 3.3430 0.00%
2017-05-10 0 4.470 4.440 4.470 4.430 4.550 4,580,000 20,562,060 4.4895 3.336 3.314 3.336 3.306 3.396 6,136,976 3.3505 0.00%
2017-05-09 0 4.470 4.450 4.470 4.370 4.470 1,784,000 7,899,680 4.4281 3.336 3.321 3.336 3.261 3.336 2,390,473 3.3047 1.82%
2017-05-08 0 4.390 4.370 4.390 4.280 4.390 3,062,000 13,300,360 4.3437 3.276 3.261 3.276 3.194 3.276 4,102,930 3.2417 2.57%
2017-05-05 0 4.280 4.280 4.310 4.220 4.450 7,048,000 30,278,690 4.2961 3.194 3.194 3.217 3.149 3.321 9,443,975 3.2061 -4.25%
2017-05-04 0 4.470 4.460 4.470 4.370 4.500 2,688,000 11,929,010 4.4379 3.336 3.328 3.336 3.261 3.358 3,601,788 3.3120 -1.54%
2017-05-02 0 4.540 4.510 4.540 4.470 4.620 2,362,000 10,722,650 4.5396 3.388 3.366 3.388 3.336 3.448 3,164,964 3.3879 0.00%
2017-04-28 0 4.540 4.520 4.540 4.480 4.600 2,460,000 11,124,320 4.5221 3.388 3.373 3.388 3.343 3.433 3,296,280 3.3748 1.34%
2017-04-27 0 4.480 4.440 4.480 4.360 4.550 2,198,000 9,755,410 4.4383 3.343 3.314 3.343 3.254 3.396 2,945,212 3.3123 -0.44%
2017-04-26 0 4.500 4.460 4.500 4.420 4.560 3,364,000 15,122,370 4.4954 3.358 3.328 3.358 3.299 3.403 4,507,595 3.3549 -0.44%
2017-04-25 0 4.520 4.470 4.520 4.440 4.560 4,610,000 20,689,370 4.4879 3.373 3.336 3.373 3.314 3.403 6,177,174 3.3493 1.57%
2017-04-24 0 4.450 4.410 4.450 4.360 4.690 6,542,000 29,169,700 4.4588 3.321 3.291 3.321 3.254 3.500 8,765,960 3.3276 -5.12%
2017-04-21 0 4.690 4.680 4.690 4.660 4.740 1,338,000 6,300,460 4.7089 3.500 3.493 3.500 3.478 3.537 1,792,855 3.5142 -0.42%
2017-04-20 0 4.710 4.700 4.710 4.670 4.750 1,800,210 8,458,577 4.6987 3.515 3.508 3.515 3.485 3.545 2,412,193 3.5066 -0.84%
2017-04-19 0 4.750 4.750 4.760 4.630 4.800 3,182,000 14,970,320 4.7047 3.545 3.545 3.552 3.455 3.582 4,263,724 3.5111 0.00%
2017-04-18 0 4.750 4.740 4.750 4.740 4.880 3,132,000 15,036,540 4.8009 3.545 3.537 3.545 3.537 3.642 4,196,727 3.5829 -3.46%
2017-04-13 0 4.920 4.920 4.940 4.880 4.990 1,260,000 6,183,930 4.9079 3.672 3.672 3.687 3.642 3.724 1,688,338 3.6627 -2.19%
2017-04-12 0 5.030 4.990 5.030 4.930 5.080 2,290,420 11,431,821 4.9911 3.754 3.724 3.754 3.679 3.791 3,069,051 3.7249 0.00%
2017-04-11 0 5.030 5.000 5.030 4.960 5.190 2,068,000 10,371,500 5.0152 3.754 3.731 3.754 3.702 3.873 2,771,019 3.7428 -2.90%
2017-04-10 0 5.180 5.170 5.180 4.950 5.180 6,246,062 31,873,614 5.1030 3.866 3.858 3.866 3.694 3.866 8,369,417 3.8083 5.07%
2017-04-07 0 4.930 4.920 4.930 4.840 4.980 3,602,000 17,712,400 4.9174 3.679 3.672 3.679 3.612 3.717 4,826,504 3.6698 -0.20%
2017-04-06 0 4.940 4.910 4.940 4.900 5.050 4,884,000 24,130,480 4.9407 3.687 3.664 3.687 3.657 3.769 6,544,321 3.6872 0.61%
2017-04-05 0 4.910 4.880 4.910 4.770 4.970 6,400,000 31,260,080 4.8844 3.664 3.642 3.664 3.560 3.709 8,575,687 3.6452 -0.81%
2017-04-03 0 4.950 4.950 4.980 4.870 4.990 3,350,000 16,580,180 4.9493 3.694 3.694 3.717 3.634 3.724 4,488,836 3.6936 1.43%
2017-03-31 0 4.880 4.870 4.880 4.720 4.880 3,038,000 14,673,630 4.8300 3.642 3.634 3.642 3.523 3.642 4,070,771 3.6046 3.17%
2017-03-30 0 4.730 4.720 4.760 4.690 4.810 3,964,346 18,739,360 4.7270 3.530 3.523 3.552 3.500 3.590 5,312,030 3.5277 -0.63%
2017-03-29 0 4.760 4.760 4.780 4.750 5.010 9,592,000 46,216,695 4.8183 3.552 3.552 3.567 3.545 3.739 12,852,811 3.5958 -3.64%
2017-03-28 0 4.940 4.890 4.940 4.880 5.100 6,070,000 30,149,520 4.9670 3.687 3.649 3.687 3.642 3.806 8,133,503 3.7068 -0.40%
2017-03-27 0 4.960 4.940 4.960 4.940 5.270 6,742,000 34,214,370 5.0748 3.702 3.687 3.702 3.687 3.933 9,033,950 3.7873 -4.43%
2017-03-24 0 5.190 5.190 5.230 5.080 5.300 3,290,315 17,058,844 5.1846 3.873 3.873 3.903 3.791 3.955 4,408,861 3.8692 -2.26%
2017-03-23 0 5.310 5.290 5.320 5.190 5.400 4,476,000 23,739,920 5.3038 3.963 3.948 3.970 3.873 4.030 5,997,621 3.9582 -0.38%
2017-03-22 0 5.330 5.310 5.340 5.160 5.350 7,198,480 37,826,645 5.2548 3.978 3.963 3.985 3.851 3.993 9,645,611 3.9216 -1.84%
2017-03-21 0 5.430 5.370 5.430 5.260 5.440 6,620,000 35,568,560 5.3729 4.052 4.008 4.052 3.926 4.060 8,870,476 4.0098 1.50%
2017-03-20 0 5.350 5.340 5.350 5.030 5.380 9,988,000 52,638,700 5.2702 3.993 3.985 3.993 3.754 4.015 13,383,431 3.9331 5.11%
2017-03-17 0 5.090 5.080 5.090 4.920 5.100 7,088,314 35,689,971 5.0350 3.799 3.791 3.799 3.672 3.806 9,497,994 3.7576 1.80%
2017-03-16 0 5.000 4.980 5.000 4.910 5.000 3,258,000 16,119,700 4.9477 3.731 3.717 3.731 3.664 3.731 4,365,561 3.6925 1.63%
2017-03-15 0 4.920 4.910 4.920 4.820 4.950 5,114,000 25,007,560 4.8900 3.672 3.664 3.672 3.597 3.694 6,852,510 3.6494 -1.01%
2017-03-14 0 4.970 4.960 4.970 4.740 5.020 7,354,210 36,367,447 4.9451 3.709 3.702 3.709 3.537 3.746 9,854,281 3.6905 3.33%
2017-03-13 0 4.810 4.800 4.810 4.680 4.900 7,305,000 34,716,980 4.7525 3.590 3.582 3.590 3.493 3.657 9,788,342 3.5468 -0.21%
2017-03-10 0 4.820 4.810 4.820 4.700 4.930 10,562,000 50,593,120 4.7901 3.597 3.590 3.597 3.508 3.679 14,152,563 3.5748 -3.02%
2017-03-09 0 4.970 4.920 4.970 4.810 5.120 10,078,000 49,591,670 4.9208 3.709 3.672 3.709 3.590 3.821 13,504,027 3.6724 -2.55%
2017-03-08 0 5.100 5.090 5.100 4.770 5.110 11,834,000 59,173,620 5.0003 3.806 3.799 3.806 3.560 3.814 15,856,981 3.7317 3.45%
2017-03-07 0 4.930 4.880 4.930 4.860 4.940 2,176,315 10,664,956 4.9005 3.679 3.642 3.679 3.627 3.687 2,916,156 3.6572 0.20%
2017-03-06 0 4.920 4.910 4.920 4.840 4.960 2,808,000 13,794,260 4.9125 3.672 3.664 3.672 3.612 3.702 3,762,583 3.6662 0.20%
2017-03-03 0 4.910 4.880 4.910 4.720 4.910 7,000,000 33,782,360 4.8261 3.664 3.642 3.664 3.523 3.664 9,379,657 3.6017 0.61%
2017-03-02 0 4.880 4.840 4.880 4.780 5.020 7,274,000 35,414,200 4.8686 3.642 3.612 3.642 3.567 3.746 9,746,804 3.6334 2.09%
2017-03-01 0 4.780 4.770 4.780 4.660 4.850 7,208,000 34,290,400 4.7573 3.567 3.560 3.567 3.478 3.620 9,658,367 3.5503 1.70%
2017-02-28 0 4.700 4.700 4.730 4.680 4.900 5,404,000 25,713,740 4.7583 3.508 3.508 3.530 3.493 3.657 7,241,096 3.5511 -3.29%
2017-02-27 0 4.860 4.850 4.860 4.700 4.900 5,004,000 24,048,830 4.8059 3.627 3.620 3.627 3.508 3.657 6,705,115 3.5866 0.41%
2017-02-24 0 4.840 4.840 4.860 4.830 5.060 6,825,000 33,451,240 4.9013 3.612 3.612 3.627 3.605 3.776 9,145,166 3.6578 -4.72%
2017-02-23 0 5.080 5.080 5.090 4.910 5.140 6,769,852 33,998,372 5.0220 3.791 3.791 3.799 3.664 3.836 9,071,270 3.7479 0.59%
2017-02-22 0 5.050 5.040 5.050 4.720 5.070 12,578,000 62,485,240 4.9678 3.769 3.761 3.769 3.523 3.784 16,853,904 3.7075 7.91%
2017-02-21 0 4.680 4.680 4.690 4.680 4.790 2,692,620 12,724,517 4.7257 3.493 3.493 3.500 3.493 3.575 3,607,979 3.5268 -1.27%
2017-02-20 0 4.740 4.740 4.780 4.640 4.780 1,784,000 8,437,200 4.7294 3.537 3.537 3.567 3.463 3.567 2,390,473 3.5295 1.28%
2017-02-17 0 4.680 4.670 4.680 4.640 4.800 2,590,029 12,176,584 4.7013 3.493 3.485 3.493 3.463 3.582 3,470,512 3.5086 -1.47%
2017-02-16 0 4.750 4.740 4.750 4.640 4.790 3,952,000 18,678,910 4.7264 3.545 3.537 3.545 3.463 3.575 5,295,487 3.5273 2.37%
2017-02-15 0 4.640 4.640 4.680 4.630 4.880 6,178,000 29,309,280 4.7441 3.463 3.463 3.493 3.455 3.642 8,278,218 3.5405 -5.11%
2017-02-14 0 4.890 4.850 4.890 4.740 4.890 3,396,000 16,375,520 4.8220 3.649 3.620 3.649 3.537 3.649 4,550,474 3.5986 1.45%
2017-02-13 0 4.820 4.790 4.820 4.660 4.850 5,338,000 25,418,030 4.7617 3.597 3.575 3.597 3.478 3.620 7,152,659 3.5536 4.33%
2017-02-10 0 4.620 4.610 4.620 4.400 4.620 5,124,000 23,240,420 4.5356 3.448 3.440 3.448 3.284 3.448 6,865,909 3.3849 5.00%
2017-02-09 0 4.400 4.370 4.400 4.360 4.470 3,600,000 15,908,080 4.4189 3.284 3.261 3.284 3.254 3.336 4,823,824 3.2978 -1.12%
2017-02-08 0 4.450 4.440 4.450 4.250 4.450 4,256,600 18,447,690 4.3339 3.321 3.314 3.321 3.172 3.321 5,703,636 3.2344 3.25%
2017-02-07 0 4.310 4.310 4.320 4.300 4.630 6,260,000 27,764,274 4.4352 3.217 3.217 3.224 3.209 3.455 8,388,094 3.3100 -2.71%
2017-02-06 0 4.430 4.420 4.430 4.340 4.450 2,996,000 13,245,420 4.4210 3.306 3.299 3.306 3.239 3.321 4,014,493 3.2994 0.91%
2017-02-03 0 4.390 4.380 4.390 4.380 4.480 5,672,268 25,044,398 4.4152 3.276 3.269 3.276 3.269 3.343 7,600,562 3.2951 0.46%
2017-02-02 0 4.370 4.360 4.370 4.360 4.450 803,852 3,522,292 4.3818 3.261 3.254 3.261 3.254 3.321 1,077,122 3.2701 -1.13%
2017-02-01 0 4.420 4.400 4.420 4.240 4.440 1,570,000 6,859,640 4.3692 3.299 3.284 3.299 3.164 3.314 2,103,723 3.2607 1.61%
2017-01-27 0 4.350 4.350 4.370 4.350 4.400 524,000 2,288,760 4.3679 3.246 3.246 3.261 3.246 3.284 702,134 3.2597 -1.14%
2017-01-26 0 4.400 4.390 4.400 4.330 4.430 1,200,000 5,265,110 4.3876 3.284 3.276 3.284 3.231 3.306 1,607,941 3.2744 0.23%
2017-01-25 0 4.390 4.390 4.400 4.360 4.460 586,000 2,573,720 4.3920 3.276 3.276 3.284 3.254 3.328 785,211 3.2777 -0.23%
2017-01-24 0 4.400 4.400 4.430 4.350 4.480 2,218,000 9,778,780 4.4088 3.284 3.284 3.306 3.246 3.343 2,972,011 3.2903 -0.68%
2017-01-23 0 4.430 4.400 4.430 4.270 4.450 5,376,000 23,610,398 4.3918 3.306 3.284 3.306 3.187 3.321 7,203,577 3.2776 3.75%
2017-01-20 0 4.270 4.270 4.290 4.110 4.390 5,152,000 22,014,730 4.2730 3.187 3.187 3.202 3.067 3.276 6,903,428 3.1890 1.91%
2017-01-19 0 4.190 4.190 4.200 4.180 4.290 2,182,000 9,191,510 4.2124 3.127 3.127 3.134 3.120 3.202 2,923,773 3.1437 -1.64%
2017-01-18 0 4.260 4.250 4.260 4.150 4.280 4,528,048 19,055,521 4.2083 3.179 3.172 3.179 3.097 3.194 6,067,363 3.1407 0.71%
2017-01-17 0 4.230 4.220 4.230 4.140 4.290 4,216,000 17,661,180 4.1891 3.157 3.149 3.157 3.090 3.202 5,649,234 3.1263 -0.24%
2017-01-16 0 4.240 4.230 4.240 4.130 4.330 2,880,000 12,095,780 4.1999 3.164 3.157 3.164 3.082 3.231 3,859,059 3.1344 -0.47%
2017-01-13 0 4.260 4.250 4.260 4.250 4.360 4,135,852 17,804,420 4.3049 3.179 3.172 3.179 3.172 3.254 5,541,839 3.2127 -0.93%
2017-01-12 0 4.300 4.280 4.300 4.140 4.380 7,106,000 30,536,540 4.2973 3.209 3.194 3.209 3.090 3.269 9,521,692 3.2070 2.63%
2017-01-11 0 4.190 4.180 4.190 4.080 4.240 5,450,000 22,747,430 4.1738 3.127 3.120 3.127 3.045 3.164 7,302,733 3.1149 3.20%
2017-01-10 0 4.060 4.060 4.080 4.040 4.190 10,178,000 41,569,400 4.0842 3.030 3.030 3.045 3.015 3.127 13,638,022 3.0481 -2.40%
2017-01-09 0 4.160 4.140 4.160 4.000 4.180 9,014,000 37,069,130 4.1124 3.105 3.090 3.105 2.985 3.120 12,078,319 3.0691 4.52%
2017-01-06 0 3.980 3.970 3.980 3.950 4.090 11,629,574 46,614,327 4.0083 2.970 2.963 2.970 2.948 3.052 15,583,060 2.9913 -1.00%
2017-01-05 0 4.020 4.000 4.020 3.700 4.090 10,760,000 41,904,220 3.8944 3.000 2.985 3.000 2.761 3.052 14,417,873 2.9064 8.36%
2017-01-04 0 3.710 3.710 3.730 3.670 3.740 1,546,000 5,756,950 3.7238 2.769 2.769 2.784 2.739 2.791 2,071,564 2.7790 0.54%
2017-01-03 0 3.690 3.690 3.720 3.640 3.740 1,514,000 5,584,560 3.6886 2.754 2.754 2.776 2.717 2.791 2,028,686 2.7528 1.10%
2016-12-30 0 3.650 3.650 3.680 3.640 3.740 1,806,000 6,664,280 3.6901 2.724 2.724 2.746 2.717 2.791 2,419,952 2.7539 0.27%
2016-12-29 0 3.640 3.630 3.640 3.610 3.670 1,727,902 6,298,859 3.6454 2.717 2.709 2.717 2.694 2.739 2,315,304 2.7205 -1.09%
2016-12-28 0 3.680 3.660 3.680 3.620 3.720 1,759,599 6,461,272 3.6720 2.746 2.731 2.746 2.702 2.776 2,357,777 2.7404 1.10%
2016-12-23 0 3.640 3.620 3.640 3.590 3.680 1,498,000 5,457,210 3.6430 2.717 2.702 2.717 2.679 2.746 2,007,247 2.7188 -0.27%
2016-12-22 0 3.650 3.640 3.650 3.620 3.740 4,218,000 15,505,680 3.6761 2.724 2.717 2.724 2.702 2.791 5,651,914 2.7434 0.27%
2016-12-21 0 3.640 3.620 3.640 3.590 3.690 6,206,000 22,542,470 3.6324 2.717 2.702 2.717 2.679 2.754 8,315,736 2.7108 0.55%
2016-12-20 0 3.620 3.610 3.620 3.550 3.760 4,120,000 15,017,900 3.6451 2.702 2.694 2.702 2.649 2.806 5,520,598 2.7203 -3.21%
2016-12-19 0 3.740 3.720 3.740 3.670 3.760 3,456,029 12,790,957 3.7011 2.791 2.776 2.791 2.739 2.806 4,630,910 2.7621 0.54%
2016-12-16 0 3.720 3.720 3.740 3.680 3.800 3,231,274 12,095,981 3.7434 2.776 2.776 2.791 2.746 2.836 4,329,749 2.7937 0.54%
2016-12-15 0 3.700 3.690 3.700 3.650 3.750 5,818,687 21,491,021 3.6934 2.761 2.754 2.761 2.724 2.799 7,796,756 2.7564 0.00%
2016-12-14 0 3.700 3.690 3.700 3.680 3.940 7,388,000 27,729,520 3.7533 2.761 2.754 2.761 2.746 2.940 9,899,558 2.8011 -4.15%
2016-12-13 0 3.860 3.850 3.860 3.730 3.860 4,696,000 17,938,790 3.8200 2.881 2.873 2.881 2.784 2.881 6,292,410 2.8509 1.85%
2016-12-12 0 3.790 3.770 3.790 3.660 3.910 9,134,000 34,370,480 3.7629 2.828 2.814 2.828 2.731 2.918 12,239,113 2.8082 -0.26%
2016-12-09 0 3.800 3.780 3.800 3.770 3.940 11,702,000 45,037,520 3.8487 2.836 2.821 2.836 2.814 2.940 15,680,107 2.8723 0.80%
2016-12-08 0 3.770 3.750 3.770 3.740 3.910 5,845,346 22,485,609 3.8468 2.814 2.799 2.814 2.791 2.918 7,832,478 2.8708 -1.31%
2016-12-07 0 3.820 3.800 3.820 3.750 3.850 5,274,353 20,050,623 3.8015 2.851 2.836 2.851 2.799 2.873 7,067,375 2.8371 -0.26%
2016-12-06 0 3.830 3.820 3.830 3.680 3.830 11,284,000 42,673,280 3.7818 2.858 2.851 2.858 2.746 2.858 15,120,008 2.8223 5.22%
2016-12-05 0 3.640 3.630 3.640 3.530 3.680 10,964,000 39,857,580 3.6353 2.717 2.709 2.717 2.634 2.746 14,691,223 2.7130 1.39%
2016-12-02 0 3.590 3.580 3.590 3.460 3.600 8,798,000 31,207,530 3.5471 2.679 2.672 2.679 2.582 2.687 11,788,889 2.6472 2.87%
2016-12-01 0 3.490 3.490 3.520 3.450 3.560 6,888,000 24,130,000 3.5032 2.605 2.605 2.627 2.575 2.657 9,229,583 2.6144 1.16%
2016-11-30 0 3.450 3.430 3.450 3.400 3.510 1,966,000 6,767,630 3.4423 2.575 2.560 2.575 2.537 2.619 2,634,344 2.5690 -0.86%
2016-11-29 0 3.480 3.470 3.480 3.420 3.530 3,036,000 10,572,430 3.4824 2.597 2.590 2.597 2.552 2.634 4,068,091 2.5989 -0.57%
2016-11-28 0 3.500 3.490 3.510 3.440 3.560 5,586,000 19,612,310 3.5110 2.612 2.605 2.619 2.567 2.657 7,484,967 2.6202 2.34%
2016-11-25 0 3.420 3.410 3.440 3.400 3.480 4,134,000 14,174,750 3.4288 2.552 2.545 2.567 2.537 2.597 5,539,358 2.5589 0.59%
2016-11-24 0 3.400 3.400 3.410 3.380 3.440 2,750,000 9,389,420 3.4143 2.537 2.537 2.545 2.522 2.567 3,684,865 2.5481 -0.29%
2016-11-23 0 3.410 3.410 3.420 3.390 3.480 4,378,000 15,028,200 3.4327 2.545 2.545 2.552 2.530 2.597 5,866,306 2.5618 -0.29%
2016-11-22 0 3.420 3.420 3.430 3.420 3.530 7,452,000 25,921,990 3.4785 2.552 2.552 2.560 2.552 2.634 9,985,315 2.5960 -2.56%
2016-11-21 0 3.510 3.500 3.510 3.370 3.510 5,900,000 20,406,230 3.4587 2.619 2.612 2.619 2.515 2.619 7,905,711 2.5812 3.85%
2016-11-18 0 3.380 3.360 3.380 3.280 3.420 9,438,747 31,567,724 3.3445 2.522 2.508 2.522 2.448 2.552 12,647,459 2.4960 1.50%
2016-11-17 0 3.330 3.320 3.330 3.220 3.340 6,788,286 22,360,849 3.2940 2.485 2.478 2.485 2.403 2.493 9,095,971 2.4583 1.52%
2016-11-16 0 3.280 3.280 3.290 3.220 3.350 6,887,714 22,490,987 3.2654 2.448 2.448 2.455 2.403 2.500 9,229,200 2.4369 -0.61%
2016-11-15 0 3.300 3.280 3.300 3.190 3.320 7,852,000 25,568,920 3.2564 2.463 2.448 2.463 2.381 2.478 10,521,296 2.4302 3.45%
2016-11-14 0 3.190 3.170 3.190 3.140 3.230 5,132,000 16,221,160 3.1608 2.381 2.366 2.381 2.343 2.411 6,876,629 2.3589 0.31%
2016-11-11 0 3.180 3.180 3.190 3.120 3.220 4,822,000 15,355,070 3.1844 2.373 2.373 2.381 2.328 2.403 6,461,244 2.3765 -0.62%
2016-11-10 0 3.200 3.180 3.200 3.190 3.280 3,936,000 12,714,690 3.2304 2.388 2.373 2.388 2.381 2.448 5,274,047 2.4108 0.31%
2016-11-09 0 3.190 3.170 3.190 3.100 3.220 3,720,000 11,737,140 3.1551 2.381 2.366 2.381 2.314 2.403 4,984,618 2.3547 0.63%
2016-11-08 0 3.170 3.170 3.210 3.150 3.280 6,646,000 21,180,760 3.1870 2.366 2.366 2.396 2.351 2.448 8,905,315 2.3784 -1.86%
2016-11-07 0 3.230 3.230 3.250 3.210 3.320 2,076,000 6,723,380 3.2386 2.411 2.411 2.425 2.396 2.478 2,781,738 2.4170 -0.31%
2016-11-04 0 3.240 3.230 3.240 3.180 3.260 1,724,568 5,577,193 3.2340 2.418 2.411 2.418 2.373 2.433 2,310,837 2.4135 1.25%
2016-11-03 0 3.200 3.200 3.230 3.190 3.250 2,416,000 7,729,980 3.1995 2.388 2.388 2.411 2.381 2.425 3,237,322 2.3878 0.00%
2016-11-02 0 3.200 3.200 3.220 3.200 3.270 2,054,000 6,626,220 3.2260 2.388 2.388 2.403 2.388 2.440 2,752,259 2.4076 -2.44%
2016-11-01 0 3.280 3.270 3.280 3.250 3.300 1,502,000 4,899,026 3.2617 2.448 2.440 2.448 2.425 2.463 2,012,606 2.4342 0.92%
2016-10-31 0 3.250 3.230 3.250 3.220 3.340 2,500,000 8,168,510 3.2674 2.425 2.411 2.425 2.403 2.493 3,349,878 2.4385 -2.69%
2016-10-28 0 3.340 3.330 3.340 3.250 3.350 11,302,000 37,376,680 3.3071 2.493 2.485 2.493 2.425 2.500 15,144,127 2.4681 4.05%
2016-10-27 0 3.210 3.180 3.210 3.170 3.250 3,832,000 12,239,060 3.1939 2.396 2.373 2.396 2.366 2.425 5,134,692 2.3836 -0.62%
2016-10-26 0 3.230 3.200 3.230 3.200 3.270 2,522,000 8,127,980 3.2228 2.411 2.388 2.411 2.388 2.440 3,379,357 2.4052 -1.22%
2016-10-25 0 3.270 3.240 3.270 3.230 3.330 3,144,000 10,241,500 3.2575 2.440 2.418 2.440 2.411 2.485 4,212,806 2.4310 -0.30%
2016-10-24 0 3.280 3.250 3.280 3.230 3.350 4,630,000 15,199,310 3.2828 2.448 2.425 2.448 2.411 2.500 6,203,973 2.4499 2.50%
2016-10-20 0 3.200 3.200 3.260 3.200 3.320 5,076,000 16,532,450 3.2570 2.388 2.388 2.433 2.388 2.478 6,801,592 2.4307 -1.54%
2016-10-19 0 3.250 3.250 3.270 3.230 3.330 1,820,000 5,960,830 3.2752 2.425 2.425 2.440 2.411 2.485 2,438,711 2.4443 -2.11%
2016-10-18 0 3.320 3.290 3.320 3.250 3.330 1,672,000 5,483,960 3.2799 2.478 2.455 2.478 2.425 2.485 2,240,398 2.4478 1.53%
2016-10-17 0 3.270 3.260 3.270 3.260 3.360 1,064,000 3,501,680 3.2911 2.440 2.433 2.440 2.433 2.508 1,425,708 2.4561 -1.51%
2016-10-14 0 3.320 3.320 3.330 3.280 3.340 1,676,000 5,536,960 3.3037 2.478 2.478 2.485 2.448 2.493 2,245,758 2.4655 0.61%
2016-10-13 0 3.300 3.280 3.300 3.270 3.440 4,340,000 14,386,060 3.3148 2.463 2.448 2.463 2.440 2.567 5,815,388 2.4738 -2.94%
2016-10-12 0 3.400 3.400 3.410 3.360 3.510 2,216,000 7,553,260 3.4085 2.537 2.537 2.545 2.508 2.619 2,969,332 2.5438 -2.86%
2016-10-11 0 3.500 3.490 3.500 3.380 3.530 6,850,000 23,799,660 3.4744 2.612 2.605 2.612 2.522 2.634 9,178,665 2.5929 1.74%
2016-10-07 0 3.440 3.420 3.440 3.410 3.550 3,058,000 10,575,140 3.4582 2.567 2.552 2.567 2.545 2.649 4,097,570 2.5808 -1.71%
2016-10-06 0 3.500 3.490 3.500 3.370 3.530 3,162,000 10,947,720 3.4623 2.612 2.605 2.612 2.515 2.634 4,236,925 2.5839 4.17%
2016-10-05 0 3.360 3.340 3.360 3.300 3.500 3,949,284 13,499,291 3.4182 2.508 2.493 2.508 2.463 2.612 5,291,847 2.5510 -1.47%
2016-10-04 0 3.410 3.400 3.410 3.400 3.520 2,722,000 9,298,500 3.4161 2.545 2.537 2.545 2.537 2.627 3,647,347 2.5494 -2.01%
2016-10-03 0 3.480 3.470 3.480 3.350 3.500 1,776,000 6,129,540 3.4513 2.597 2.590 2.597 2.500 2.612 2,379,753 2.5757 3.57%
2016-09-30 0 3.360 3.330 3.360 3.310 3.390 2,168,000 7,257,563 3.3476 2.508 2.485 2.508 2.470 2.530 2,905,014 2.4983 0.30%
2016-09-29 0 3.350 3.330 3.350 3.270 3.380 1,238,000 4,116,180 3.3249 2.500 2.485 2.500 2.440 2.522 1,658,859 2.4813 2.45%
2016-09-28 0 3.270 3.260 3.270 3.210 3.350 1,690,000 5,483,700 3.2448 2.440 2.433 2.440 2.396 2.500 2,264,517 2.4216 0.31%
2016-09-27 0 3.260 3.250 3.260 3.200 3.340 2,178,000 7,039,920 3.2323 2.433 2.425 2.433 2.388 2.493 2,918,413 2.4122 0.31%
2016-09-26 0 3.250 3.240 3.250 3.240 3.340 1,192,000 3,909,250 3.2796 2.425 2.418 2.425 2.418 2.493 1,597,222 2.4475 -2.69%
2016-09-23 0 3.340 3.330 3.340 3.310 3.390 1,280,000 4,285,110 3.3477 2.493 2.485 2.493 2.470 2.530 1,715,137 2.4984 -0.89%
2016-09-22 0 3.370 3.360 3.370 3.310 3.480 2,168,000 7,366,440 3.3978 2.515 2.508 2.515 2.470 2.597 2,905,014 2.5358 -1.46%
2016-09-21 0 3.420 3.410 3.420 3.380 3.450 1,494,000 5,099,220 3.4131 2.552 2.545 2.552 2.522 2.575 2,001,887 2.5472 0.59%
2016-09-20 0 3.400 3.370 3.400 3.340 3.400 1,130,000 3,812,000 3.3735 2.537 2.515 2.537 2.493 2.537 1,514,145 2.5176 0.89%
2016-09-19 0 3.370 3.360 3.370 3.290 3.400 2,783,000 9,351,230 3.3601 2.515 2.508 2.515 2.455 2.537 3,729,084 2.5076 3.06%
2016-09-15 0 3.270 3.260 3.270 3.180 3.270 1,090,004 3,522,926 3.2320 2.440 2.433 2.440 2.373 2.440 1,460,552 2.4121 1.87%
2016-09-14 0 3.210 3.190 3.200 3.190 3.310 3,206,000 10,355,980 3.2302 2.396 2.381 2.388 2.381 2.470 4,295,883 2.4107 -2.73%
2016-09-13 0 3.300 3.290 3.300 3.290 3.460 2,002,000 6,685,440 3.3394 2.463 2.455 2.463 2.455 2.582 2,682,582 2.4922 -3.51%
2016-09-12 0 3.420 3.390 3.420 3.370 3.470 3,286,631 11,219,558 3.4137 2.552 2.530 2.552 2.515 2.590 4,403,925 2.5476 -3.66%
2016-09-09 0 3.550 3.520 3.550 3.460 3.640 8,728,000 31,111,100 3.5645 2.649 2.627 2.649 2.582 2.717 11,695,093 2.6602 2.31%
2016-09-08 0 3.470 3.460 3.470 3.380 3.470 3,224,000 11,096,100 3.4417 2.590 2.582 2.590 2.522 2.590 4,320,002 2.5685 0.87%
2016-09-07 0 3.440 3.420 3.440 3.400 3.570 2,362,000 8,161,400 3.4553 2.567 2.552 2.567 2.537 2.664 3,164,964 2.5787 -2.55%
2016-09-06 0 3.530 3.520 3.530 3.490 3.590 2,792,000 9,864,940 3.5333 2.634 2.627 2.634 2.605 2.679 3,741,143 2.6369 -0.56%
2016-09-05 0 3.550 3.530 3.550 3.500 3.610 6,008,000 21,372,020 3.5573 2.649 2.634 2.649 2.612 2.694 8,050,426 2.6548 0.85%
2016-09-02 0 3.520 3.500 3.520 3.220 3.520 10,834,000 37,101,380 3.4245 2.627 2.612 2.627 2.403 2.627 14,517,030 2.5557 8.98%
2016-09-01 0 3.230 3.220 3.230 3.210 3.260 1,478,000 4,769,720 3.2271 2.411 2.403 2.411 2.396 2.433 1,980,448 2.4084 0.00%
2016-08-31 0 3.230 3.220 3.230 3.210 3.250 1,696,000 5,467,700 3.2239 2.411 2.403 2.411 2.396 2.425 2,272,557 2.4060 -0.31%
2016-08-30 0 3.240 3.240 3.250 3.200 3.250 1,542,000 4,962,790 3.2184 2.418 2.418 2.425 2.388 2.425 2,066,205 2.4019 1.57%
2016-08-29 0 3.190 3.180 3.200 3.170 3.240 2,310,000 7,370,820 3.1908 2.381 2.373 2.388 2.366 2.418 3,095,287 2.3813 -0.62%
2016-08-26 0 3.210 3.210 3.220 3.160 3.290 2,490,000 8,006,920 3.2156 2.396 2.396 2.403 2.358 2.455 3,336,478 2.3998 -1.53%
2016-08-25 0 3.260 3.240 3.260 3.200 3.280 2,652,000 8,598,620 3.2423 2.433 2.418 2.433 2.388 2.448 3,553,550 2.4197 0.00%
2016-08-24 0 3.260 3.250 3.260 3.200 3.320 2,918,000 9,463,820 3.2433 2.433 2.425 2.433 2.388 2.478 3,909,977 2.4204 -1.81%
2016-08-23 0 3.320 3.300 3.320 3.270 3.370 2,978,000 9,817,960 3.2968 2.478 2.463 2.478 2.440 2.515 3,990,374 2.4604 -2.06%
2016-08-22 0 3.390 3.340 3.390 3.300 3.400 2,616,000 8,738,640 3.3405 2.530 2.493 2.530 2.463 2.537 3,505,312 2.4930 0.30%
2016-08-19 0 3.380 3.370 3.380 3.370 3.430 2,844,000 9,673,400 3.4013 2.522 2.515 2.522 2.515 2.560 3,810,821 2.5384 -0.59%
2016-08-18 0 3.400 3.400 3.410 3.360 3.420 2,580,000 8,769,780 3.3991 2.537 2.537 2.545 2.508 2.552 3,457,074 2.5368 1.19%
2016-08-17 0 3.360 3.360 3.370 3.330 3.390 2,146,000 7,215,200 3.3622 2.508 2.508 2.515 2.485 2.530 2,875,535 2.5092 -0.59%
2016-08-16 0 3.380 3.370 3.380 3.330 3.400 4,884,000 16,476,420 3.3736 2.522 2.515 2.522 2.485 2.537 6,544,321 2.5177 1.20%
2016-08-15 0 3.340 3.330 3.340 3.280 3.340 3,596,000 11,934,180 3.3187 2.493 2.485 2.493 2.448 2.493 4,818,464 2.4768 2.14%
2016-08-12 0 3.270 3.270 3.280 3.210 3.280 2,932,000 9,500,300 3.2402 2.440 2.440 2.448 2.396 2.448 3,928,736 2.4182 1.55%
2016-08-11 0 3.220 3.210 3.220 3.180 3.220 3,010,000 9,644,760 3.2042 2.403 2.396 2.403 2.373 2.403 4,033,253 2.3913 0.62%
2016-08-10 0 3.200 3.200 3.210 3.180 3.230 3,230,000 10,341,040 3.2016 2.388 2.388 2.396 2.373 2.411 4,328,042 2.3893 0.00%
2016-08-09 0 3.200 3.190 3.200 3.160 3.200 3,415,000 10,880,670 3.1861 2.388 2.381 2.388 2.358 2.388 4,575,933 2.3778 0.95%
2016-08-08 0 3.170 3.160 3.170 3.120 3.280 4,566,000 14,399,920 3.1537 2.366 2.358 2.366 2.328 2.448 6,118,217 2.3536 -1.25%
2016-08-05 0 3.210 3.200 3.210 3.120 3.230 6,150,000 19,526,800 3.1751 2.396 2.388 2.396 2.328 2.411 8,240,699 2.3696 2.88%
2016-08-04 0 3.120 3.110 3.130 3.090 3.130 3,946,105 12,268,340 3.1090 2.328 2.321 2.336 2.306 2.336 5,287,588 2.3202 0.32%
2016-08-03 0 3.110 3.110 3.120 3.090 3.160 1,764,000 5,481,960 3.1077 2.321 2.321 2.328 2.306 2.358 2,363,674 2.3193 -0.32%
2016-08-01 0 3.120 3.100 3.120 3.100 3.150 2,008,000 6,277,080 3.1260 2.328 2.314 2.328 2.314 2.351 2,690,622 2.3329 1.30%
2016-07-29 0 3.080 3.080 3.090 3.080 3.160 2,870,000 8,915,280 3.1064 2.299 2.299 2.306 2.299 2.358 3,845,660 2.3183 -1.60%
2016-07-28 0 3.130 3.120 3.130 3.090 3.130 2,912,000 9,059,480 3.1111 2.336 2.328 2.336 2.306 2.336 3,901,937 2.3218 1.29%
2016-07-27 0 3.090 3.080 3.090 3.080 3.140 3,430,000 10,650,580 3.1051 2.306 2.299 2.306 2.299 2.343 4,596,032 2.3173 -1.28%
2016-07-26 0 3.130 3.120 3.130 3.120 3.170 2,504,000 7,874,520 3.1448 2.336 2.328 2.336 2.328 2.366 3,355,237 2.3469 -0.32%
2016-07-25 0 3.140 3.130 3.140 3.120 3.210 2,175,338 6,850,904 3.1494 2.343 2.336 2.343 2.328 2.396 2,914,846 2.3503 -0.63%
2016-07-22 0 3.160 3.160 3.170 3.130 3.190 2,788,000 8,822,960 3.1646 2.358 2.358 2.366 2.336 2.381 3,735,784 2.3617 0.32%
2016-07-21 0 3.150 3.140 3.150 3.090 3.160 2,194,000 6,897,440 3.1438 2.351 2.343 2.351 2.306 2.358 2,939,853 2.3462 0.96%
2016-07-20 0 3.120 3.110 3.120 3.090 3.180 5,572,000 17,495,880 3.1400 2.328 2.321 2.328 2.306 2.373 7,466,207 2.3433 -0.64%
2016-07-19 0 3.140 3.130 3.140 3.130 3.180 7,726,000 24,361,340 3.1532 2.343 2.336 2.343 2.336 2.373 10,352,462 2.3532 0.00%
2016-07-18 0 3.140 3.130 3.150 3.100 3.200 10,162,000 31,862,280 3.1354 2.343 2.336 2.351 2.314 2.388 13,616,583 2.3400 -1.87%
2016-07-15 0 3.200 3.190 3.200 3.150 3.310 15,952,000 51,253,320 3.2130 2.388 2.381 2.388 2.351 2.470 21,374,899 2.3978 -8.57%
2016-07-14 0 3.500 3.500 3.520 3.460 3.540 4,308,000 15,097,880 3.5046 2.612 2.612 2.627 2.582 2.642 5,772,509 2.6155 -0.28%
2016-07-13 0 3.510 3.500 3.520 3.480 3.560 4,834,000 17,037,160 3.5244 2.619 2.612 2.627 2.597 2.657 6,477,323 2.6303 -0.28%
2016-07-12 0 3.520 3.510 3.520 3.480 3.530 3,080,000 10,798,340 3.5060 2.627 2.619 2.627 2.597 2.634 4,127,049 2.6165 0.57%
2016-07-11 0 3.500 3.470 3.500 3.450 3.550 3,711,494 12,990,328 3.5000 2.612 2.590 2.612 2.575 2.649 4,973,220 2.6121 0.57%
2016-07-08 0 3.480 3.470 3.490 3.440 3.490 1,088,000 3,774,520 3.4692 2.597 2.590 2.605 2.567 2.605 1,457,867 2.5891 0.00%
2016-07-07 0 3.480 3.470 3.480 3.440 3.510 2,184,000 7,577,280 3.4695 2.597 2.590 2.597 2.567 2.619 2,926,453 2.5892 0.00%
2016-07-06 0 3.480 3.470 3.480 3.420 3.560 2,160,000 7,504,640 3.4744 2.597 2.590 2.597 2.552 2.657 2,894,294 2.5929 -1.69%
2016-07-05 0 3.540 3.530 3.540 3.530 3.610 996,000 3,550,680 3.5649 2.642 2.634 2.642 2.634 2.694 1,334,591 2.6605 -1.39%
2016-07-04 0 3.590 3.590 3.600 3.520 3.640 2,572,000 9,210,480 3.5811 2.679 2.679 2.687 2.627 2.717 3,446,354 2.6725 1.99%
2016-06-30 0 3.520 3.520 3.530 3.500 3.580 3,082,000 10,875,450 3.5287 2.627 2.627 2.634 2.612 2.672 4,129,729 2.6335 0.57%
2016-06-29 0 3.500 3.490 3.500 3.490 3.520 2,356,000 8,246,580 3.5002 2.612 2.605 2.612 2.605 2.627 3,156,925 2.6122 0.00%
2016-06-28 0 3.500 3.490 3.500 3.480 3.510 2,110,000 7,383,040 3.4991 2.612 2.605 2.612 2.597 2.619 2,827,297 2.6113 0.00%
2016-06-27 0 3.500 3.490 3.520 3.460 3.540 1,694,000 5,950,320 3.5126 2.612 2.605 2.627 2.582 2.642 2,269,877 2.6214 -0.28%
2016-06-24 0 3.510 3.490 3.510 3.460 3.560 4,006,000 14,050,780 3.5074 2.619 2.605 2.619 2.582 2.657 5,367,844 2.6176 -0.85%
2016-06-23 0 3.540 3.530 3.540 3.500 3.570 2,474,000 8,768,244 3.5442 2.642 2.634 2.642 2.612 2.664 3,315,039 2.6450 -0.84%
2016-06-22 0 3.570 3.560 3.570 3.560 3.600 3,906,000 13,950,740 3.5716 2.664 2.657 2.664 2.657 2.687 5,233,849 2.6655 -0.56%
2016-06-21 0 3.590 3.590 3.620 3.570 3.670 1,438,000 5,184,580 3.6054 2.679 2.679 2.702 2.664 2.739 1,926,850 2.6907 -0.55%
2016-06-20 0 3.610 3.610 3.630 3.570 3.680 2,058,000 7,460,710 3.6252 2.694 2.694 2.709 2.664 2.746 2,757,619 2.7055 -1.90%
2016-06-17 0 3.680 3.650 3.680 3.650 3.710 1,766,000 6,490,960 3.6755 2.746 2.724 2.746 2.724 2.769 2,366,354 2.7430 1.38%
2016-06-16 0 3.630 3.620 3.630 3.620 3.710 2,614,957 9,587,680 3.6665 2.709 2.702 2.709 2.702 2.769 3,503,914 2.7363 -2.42%
2016-06-15 0 3.720 3.710 3.720 3.680 3.740 2,490,000 9,238,259 3.7101 2.776 2.769 2.776 2.746 2.791 3,336,478 2.7689 0.54%
2016-06-14 0 3.700 3.690 3.700 3.680 3.740 614,000 2,271,500 3.6995 2.761 2.754 2.761 2.746 2.791 822,730 2.7609 0.00%
2016-06-13 0 3.700 3.690 3.700 3.680 3.750 1,214,000 4,489,120 3.6978 2.761 2.754 2.761 2.746 2.799 1,626,701 2.7596 -0.54%
2016-06-10 0 3.720 3.710 3.740 3.690 3.790 2,216,000 8,270,660 3.7322 2.776 2.769 2.791 2.754 2.828 2,969,332 2.7854 -1.85%
2016-06-08 0 3.790 3.770 3.800 3.750 3.840 718,000 2,720,930 3.7896 2.828 2.814 2.836 2.799 2.866 962,085 2.8282 -1.56%
2016-06-07 0 3.850 3.830 3.850 3.810 3.850 590,000 2,258,940 3.8287 2.873 2.858 2.873 2.843 2.873 790,571 2.8574 1.85%
2016-06-06 0 3.780 3.750 3.780 3.680 3.820 862,000 3,236,300 3.7544 2.821 2.799 2.821 2.746 2.851 1,155,038 2.8019 0.80%
2016-06-03 0 3.750 3.750 3.780 3.730 3.810 1,472,000 5,546,000 3.7677 2.799 2.799 2.821 2.784 2.843 1,972,408 2.8118 -0.27%
2016-06-02 0 3.760 3.750 3.760 3.690 3.780 2,168,000 8,095,200 3.7339 2.806 2.799 2.806 2.754 2.821 2,905,014 2.7866 -1.57%
2016-06-01 0 3.820 3.810 3.820 3.800 3.900 882,000 3,383,100 3.8357 2.851 2.843 2.851 2.836 2.911 1,181,837 2.8626 -1.80%
2016-05-31 0 3.890 3.860 3.890 3.840 3.920 1,790,000 6,948,700 3.8820 2.903 2.881 2.903 2.866 2.925 2,398,512 2.8971 1.04%
2016-05-30 0 3.850 3.830 3.850 3.720 3.860 1,521,136 5,774,294 3.7960 2.873 2.858 2.873 2.776 2.881 2,038,248 2.8330 2.39%
2016-05-27 0 3.760 3.750 3.760 3.690 3.780 1,292,000 4,822,440 3.7325 2.806 2.799 2.806 2.754 2.821 1,731,217 2.7856 1.62%
2016-05-26 0 3.700 3.700 3.710 3.650 3.780 1,218,000 4,523,480 3.7139 2.761 2.761 2.769 2.724 2.821 1,632,060 2.7716 0.82%
2016-05-25 0 3.670 3.670 3.680 3.650 3.810 1,398,000 5,179,340 3.7048 2.739 2.739 2.746 2.724 2.843 1,873,252 2.7649 1.38%
2016-05-24 0 3.720 3.720 3.730 3.710 3.800 1,354,021 5,074,579 3.7478 2.702 2.702 2.709 2.694 2.760 1,864,441 2.7218 -1.06%
2016-05-23 0 3.760 3.750 3.760 3.750 3.840 2,515,149 9,542,834 3.7941 2.731 2.723 2.731 2.723 2.789 3,463,275 2.7554 1.35%
2016-05-20 0 3.710 3.700 3.710 3.690 3.750 906,000 3,363,700 3.7127 2.694 2.687 2.694 2.680 2.723 1,247,531 2.6963 0.00%
2016-05-19 0 3.710 3.700 3.710 3.700 3.800 1,376,000 5,159,970 3.7500 2.694 2.687 2.694 2.687 2.760 1,894,706 2.7234 -0.54%
2016-05-18 0 3.730 3.720 3.730 3.710 3.790 671,784 2,515,530 3.7446 2.709 2.702 2.709 2.694 2.752 925,024 2.7194 -1.84%
2016-05-17 0 3.800 3.790 3.820 3.700 3.830 994,000 3,769,760 3.7925 2.760 2.752 2.774 2.687 2.781 1,368,704 2.7543 1.06%
2016-05-16 0 3.760 3.790 3.800 3.720 3.860 1,467,170 5,540,620 3.7764 2.731 2.752 2.760 2.702 2.803 2,020,244 2.7426 -1.05%
2016-05-13 0 3.800 3.780 3.800 3.760 3.910 1,950,000 7,394,660 3.7921 2.760 2.745 2.760 2.731 2.840 2,685,084 2.7540 -2.06%
2016-05-12 0 3.880 3.880 3.900 3.750 3.920 2,642,000 10,130,360 3.8344 2.818 2.818 2.832 2.723 2.847 3,637,945 2.7846 -1.77%
2016-05-11 0 3.950 3.940 3.950 3.850 4.020 1,388,000 5,447,520 3.9247 2.869 2.861 2.869 2.796 2.919 1,911,229 2.8503 0.25%
2016-05-10 0 3.940 3.920 3.950 3.750 4.010 4,034,000 15,629,440 3.8744 2.861 2.847 2.869 2.723 2.912 5,554,682 2.8137 -0.76%
2016-05-09 0 3.970 3.950 3.970 3.920 4.130 1,860,000 7,455,760 4.0085 2.883 2.869 2.883 2.847 2.999 2,561,157 2.9111 -3.64%
2016-05-06 0 4.120 4.140 4.150 4.050 4.210 1,958,000 8,060,440 4.1167 2.992 3.007 3.014 2.941 3.057 2,696,100 2.9897 -1.44%
2016-05-05 0 4.180 4.180 4.190 4.120 4.240 810,000 3,394,140 4.1903 3.036 3.036 3.043 2.992 3.079 1,115,343 3.0431 -0.24%
2016-05-04 0 4.190 4.180 4.200 4.070 4.200 972,000 4,013,140 4.1287 3.043 3.036 3.050 2.956 3.050 1,338,411 2.9984 2.20%
2016-05-03 0 4.100 4.100 4.110 4.000 4.180 1,900,000 7,799,460 4.1050 2.978 2.978 2.985 2.905 3.036 2,616,236 2.9812 0.49%
2016-04-29 0 4.080 4.090 4.100 4.030 4.200 2,738,000 11,249,220 4.1086 2.963 2.970 2.978 2.927 3.050 3,770,134 2.9838 -3.09%
2016-04-28 0 4.210 4.200 4.220 4.200 4.290 1,972,000 8,349,480 4.2340 3.057 3.050 3.065 3.050 3.116 2,715,378 3.0749 0.96%
2016-04-27 0 4.170 4.170 4.210 4.130 4.220 2,282,210 9,523,006 4.1727 3.028 3.028 3.057 2.999 3.065 3,142,526 3.0304 0.97%
2016-04-26 0 4.130 4.120 4.130 4.080 4.210 2,056,000 8,508,900 4.1386 2.999 2.992 2.999 2.963 3.057 2,831,043 3.0056 -1.90%
2016-04-25 0 4.210 4.220 4.230 4.150 4.240 1,100,000 4,607,440 4.1886 3.057 3.065 3.072 3.014 3.079 1,514,663 3.0419 0.72%
2016-04-22 0 4.180 4.170 4.180 4.090 4.190 1,760,000 7,306,000 4.1511 3.036 3.028 3.036 2.970 3.043 2,423,461 3.0147 1.21%
2016-04-21 0 4.130 4.130 4.140 4.090 4.180 3,116,000 12,867,380 4.1295 2.999 2.999 3.007 2.970 3.036 4,290,627 2.9990 0.98%
2016-04-20 0 4.090 4.070 4.090 3.960 4.190 3,980,105 16,216,537 4.0744 2.970 2.956 2.970 2.876 3.043 5,480,470 2.9590 -0.49%
2016-04-19 0 4.110 4.100 4.110 4.080 4.180 4,148,000 17,055,710 4.1118 2.985 2.978 2.985 2.963 3.036 5,711,656 2.9861 -0.48%
2016-04-18 0 4.130 4.100 4.130 3.990 4.160 3,112,056 12,580,386 4.0425 2.999 2.978 2.999 2.898 3.021 4,285,196 2.9358 -0.48%
2016-04-15 0 4.150 4.120 4.150 4.090 4.160 3,154,000 12,986,120 4.1173 3.014 2.992 3.014 2.970 3.021 4,342,952 2.9902 -0.24%
2016-04-14 0 4.160 4.150 4.170 4.060 4.300 3,840,926 15,951,672 4.1531 3.021 3.014 3.028 2.949 3.123 5,288,826 3.0161 0.73%
2016-04-13 0 4.130 4.130 4.160 4.000 4.170 5,092,000 20,961,620 4.1166 2.999 2.999 3.021 2.905 3.028 7,011,512 2.9896 3.51%
2016-04-12 0 3.990 3.980 3.990 3.870 4.020 2,669,614 10,559,890 3.9556 2.898 2.890 2.898 2.811 2.919 3,675,968 2.8727 2.57%
2016-04-11 0 3.890 3.890 3.900 3.880 3.960 1,852,000 7,255,190 3.9175 2.825 2.825 2.832 2.818 2.876 2,550,142 2.8450 0.00%
2016-04-08 0 3.890 3.880 3.890 3.780 3.900 2,040,000 7,836,070 3.8412 2.825 2.818 2.825 2.745 2.832 2,809,011 2.7896 -0.26%
2016-04-07 0 3.900 3.890 3.900 3.830 3.940 2,052,000 7,964,920 3.8815 2.832 2.825 2.832 2.781 2.861 2,825,535 2.8189 1.30%
2016-04-06 0 3.850 3.830 3.860 3.810 3.930 3,352,027 12,906,533 3.8504 2.796 2.781 2.803 2.767 2.854 4,615,628 2.7963 -1.28%
2016-04-05 0 3.900 3.890 3.900 3.890 4.020 2,434,500 9,511,920 3.9071 2.832 2.825 2.832 2.825 2.919 3,352,224 2.8375 -2.74%
2016-04-01 0 4.010 4.000 4.010 3.940 4.110 2,792,000 11,167,560 3.9998 2.912 2.905 2.912 2.861 2.985 3,844,490 2.9048 -2.67%
2016-03-31 0 4.120 4.120 4.140 3.930 4.160 4,325,500 17,481,660 4.0415 2.992 2.992 3.007 2.854 3.021 5,956,068 2.9351 3.52%
2016-03-30 0 3.980 3.970 4.000 3.880 4.000 2,859,630 11,328,668 3.9616 2.890 2.883 2.905 2.818 2.905 3,937,614 2.8770 0.25%
2016-03-29 0 3.970 3.970 3.990 3.930 4.040 1,432,000 5,689,100 3.9728 2.883 2.883 2.898 2.854 2.934 1,971,816 2.8852 -1.73%
2016-03-24 0 4.040 4.040 4.050 4.020 4.120 2,398,000 9,724,300 4.0552 2.934 2.934 2.941 2.919 2.992 3,301,965 2.9450 -4.04%
2016-03-23 0 4.210 4.210 4.220 4.180 4.340 2,046,000 8,671,140 4.2381 3.057 3.057 3.065 3.036 3.152 2,817,273 3.0778 -2.77%
2016-03-22 0 4.330 4.300 4.330 4.130 4.330 1,715,794 7,254,888 4.2283 3.145 3.123 3.145 2.999 3.145 2,362,590 3.0707 1.88%
2016-03-21 0 4.250 4.250 4.260 4.250 4.370 1,500,000 6,444,360 4.2962 3.086 3.086 3.094 3.086 3.174 2,065,449 3.1201 -1.16%
2016-03-18 0 4.300 4.280 4.300 4.120 4.330 2,488,000 10,659,570 4.2844 3.123 3.108 3.123 2.992 3.145 3,425,892 3.1115 4.37%
2016-03-17 0 4.120 4.110 4.150 4.110 4.190 1,016,000 4,232,900 4.1662 2.992 2.985 3.014 2.985 3.043 1,398,998 3.0257 0.24%
2016-03-16 0 4.110 4.060 4.120 4.060 4.290 1,278,000 5,260,020 4.1158 2.985 2.949 2.992 2.949 3.116 1,759,763 2.9891 -2.84%
2016-03-15 0 4.230 4.220 4.230 4.210 4.300 296,000 1,255,604 4.2419 3.072 3.065 3.072 3.057 3.123 407,582 3.0806 -1.40%
2016-03-14 0 4.290 4.270 4.300 4.260 4.400 994,210 4,285,677 4.3106 3.116 3.101 3.123 3.094 3.195 1,368,994 3.1305 -0.46%
2016-03-11 0 4.310 4.300 4.310 4.220 4.340 1,137,616 4,867,138 4.2784 3.130 3.123 3.130 3.065 3.152 1,566,459 3.1071 1.89%
2016-03-10 0 4.230 4.200 4.230 4.200 4.280 920,000 3,907,440 4.2472 3.072 3.050 3.072 3.050 3.108 1,266,809 3.0845 -0.24%
2016-03-09 0 4.240 4.240 4.250 4.220 4.370 607,040 2,581,470 4.2526 3.079 3.079 3.086 3.065 3.174 835,874 3.0883 -1.85%
2016-03-08 0 4.320 4.280 4.320 4.270 4.380 594,000 2,563,190 4.3151 3.137 3.108 3.137 3.101 3.181 817,918 3.1338 -0.69%
2016-03-07 0 4.350 4.340 4.350 4.300 4.460 1,314,000 5,725,120 4.3570 3.159 3.152 3.159 3.123 3.239 1,809,334 3.1642 0.23%
2016-03-04 0 4.340 4.330 4.350 4.250 4.410 1,902,000 8,251,260 4.3382 3.152 3.145 3.159 3.086 3.203 2,618,990 3.1506 1.64%
2016-03-03 0 4.270 4.260 4.290 4.240 4.370 790,000 3,385,190 4.2851 3.101 3.094 3.116 3.079 3.174 1,087,803 3.1120 0.95%
2016-03-02 0 4.230 4.210 4.240 4.200 4.300 1,544,000 6,582,360 4.2632 3.072 3.057 3.079 3.050 3.123 2,126,036 3.0961 0.95%
2016-03-01 0 4.190 4.150 4.200 4.110 4.190 569,110 2,364,391 4.1545 3.043 3.014 3.050 2.985 3.043 783,645 3.0172 2.20%
2016-02-29 0 4.100 4.070 4.130 4.020 4.170 2,286,000 9,371,421 4.0995 2.978 2.956 2.999 2.919 3.028 3,147,745 2.9772 -1.20%
2016-02-26 0 4.150 4.130 4.150 4.040 4.150 411,382 1,685,451 4.0970 3.014 2.999 3.014 2.934 3.014 566,459 2.9754 3.75%
2016-02-25 0 4.000 3.990 4.000 3.980 4.220 1,020,000 4,116,820 4.0361 2.905 2.898 2.905 2.890 3.065 1,404,506 2.9312 -3.38%
2016-02-24 0 4.140 4.130 4.170 4.100 4.210 480,000 1,990,440 4.1468 3.007 2.999 3.028 2.978 3.057 660,944 3.0115 -2.82%
2016-02-23 0 4.260 4.250 4.270 4.210 4.300 1,175,794 5,007,378 4.2587 3.094 3.086 3.101 3.057 3.123 1,619,029 3.0928 1.43%
2016-02-22 0 4.200 4.190 4.200 4.140 4.280 1,038,000 4,365,440 4.2056 3.050 3.043 3.050 3.007 3.108 1,429,291 3.0543 2.44%
2016-02-19 0 4.100 4.100 4.130 4.080 4.180 730,000 3,005,400 4.1170 2.978 2.978 2.999 2.963 3.036 1,005,185 2.9899 -1.91%
2016-02-18 0 4.180 4.180 4.200 4.160 4.340 1,828,000 7,684,300 4.2037 3.036 3.036 3.050 3.021 3.152 2,517,094 3.0528 2.70%
2016-02-17 0 4.070 4.060 4.100 3.970 4.180 1,851,852 7,513,776 4.0574 2.956 2.949 2.978 2.883 3.036 2,549,938 2.9467 0.00%
2016-02-16 0 4.070 4.060 4.070 3.750 4.130 3,074,210 12,320,923 4.0078 2.956 2.949 2.956 2.723 2.999 4,233,084 2.9106 9.70%
2016-02-15 0 3.710 3.690 3.710 3.650 3.760 1,062,000 3,920,540 3.6917 2.694 2.680 2.694 2.651 2.731 1,462,338 2.6810 4.80%
2016-02-12 0 3.540 3.530 3.550 3.520 3.630 486,000 1,726,230 3.5519 2.571 2.564 2.578 2.556 2.636 669,206 2.5795 -3.28%
2016-02-11 0 3.660 3.660 3.700 3.650 3.780 534,000 1,964,210 3.6783 2.658 2.658 2.687 2.651 2.745 735,300 2.6713 -5.67%
2016-02-05 0 3.880 3.880 3.910 3.820 3.930 340,000 1,322,520 3.8898 2.818 2.818 2.840 2.774 2.854 468,169 2.8249 1.31%
2016-02-04 0 3.830 3.820 3.830 3.810 3.870 350,000 1,340,920 3.8312 2.781 2.774 2.781 2.767 2.811 481,938 2.7823 0.00%
2016-02-03 0 3.830 3.810 3.830 3.680 3.870 941,176 3,542,761 3.7642 2.781 2.767 2.781 2.673 2.811 1,295,968 2.7337 1.32%
2016-02-02 0 3.780 3.780 3.820 3.770 3.920 2,582,000 9,977,440 3.8642 2.745 2.745 2.774 2.738 2.847 3,555,327 2.8063 -2.07%
2016-02-01 0 3.860 3.850 3.860 3.820 3.940 656,000 2,539,050 3.8705 2.803 2.796 2.803 2.774 2.861 903,290 2.8109 -0.77%
2016-01-29 0 3.890 3.860 3.900 3.760 3.900 1,426,000 5,458,900 3.8281 2.825 2.803 2.832 2.731 2.832 1,963,554 2.7801 3.73%
2016-01-28 0 3.750 3.730 3.760 3.640 3.820 950,000 3,560,470 3.7479 2.723 2.709 2.731 2.643 2.774 1,308,118 2.7218 0.27%
2016-01-27 0 3.740 3.710 3.750 3.650 3.770 865,794 3,209,601 3.7071 2.716 2.694 2.723 2.651 2.738 1,192,169 2.6922 3.03%
2016-01-26 0 3.630 3.640 3.650 3.610 3.810 1,812,000 6,653,900 3.6721 2.636 2.643 2.651 2.622 2.767 2,495,063 2.6668 -3.46%
2016-01-25 0 3.760 3.740 3.760 3.670 3.830 2,420,000 9,079,910 3.7520 2.731 2.716 2.731 2.665 2.781 3,332,258 2.7249 1.90%
2016-01-22 0 3.690 3.690 3.710 3.630 3.820 2,314,000 8,547,280 3.6937 2.680 2.680 2.694 2.636 2.774 3,186,300 2.6825 0.27%
2016-01-21 0 3.680 3.680 3.690 3.650 3.890 1,410,382 5,315,452 3.7688 2.673 2.673 2.680 2.651 2.825 1,942,048 2.7370 -4.17%
2016-01-20 0 3.840 3.820 3.840 3.800 3.930 1,394,000 5,373,340 3.8546 2.789 2.774 2.789 2.760 2.854 1,919,491 2.7994 -3.52%
2016-01-19 0 3.980 3.980 3.990 3.860 4.020 1,534,000 6,014,580 3.9208 2.890 2.890 2.898 2.803 2.919 2,112,266 2.8475 2.58%
2016-01-18 0 3.880 3.870 3.900 3.850 4.000 1,952,000 7,628,720 3.9082 2.818 2.811 2.832 2.796 2.905 2,687,838 2.8382 -2.02%
2016-01-15 0 3.960 3.940 3.960 3.930 4.100 2,191,382 8,741,555 3.9891 2.876 2.861 2.876 2.854 2.978 3,017,459 2.8970 -1.49%
2016-01-14 0 4.020 4.010 4.050 3.900 4.060 1,960,000 7,793,400 3.9762 2.919 2.912 2.941 2.832 2.949 2,698,854 2.8877 -0.25%
2016-01-13 0 4.030 4.020 4.040 4.020 4.140 1,884,000 7,681,060 4.0770 2.927 2.919 2.934 2.919 3.007 2,594,204 2.9609 0.00%
2016-01-12 0 4.030 4.030 4.040 4.030 4.250 2,910,000 11,874,240 4.0805 2.927 2.927 2.934 2.927 3.086 4,006,972 2.9634 -5.18%
2016-01-11 0 4.250 4.230 4.240 4.050 4.370 4,100,000 17,183,170 4.1910 3.086 3.072 3.079 2.941 3.174 5,645,562 3.0437 -0.47%
2016-01-08 0 4.270 4.230 4.270 4.090 4.280 1,922,000 8,049,020 4.1878 3.101 3.072 3.101 2.970 3.108 2,646,529 3.0413 4.40%
2016-01-07 0 4.090 4.090 4.110 4.070 4.360 2,064,000 8,549,350 4.1421 2.970 2.970 2.985 2.956 3.166 2,842,058 3.0082 -6.62%
2016-01-06 0 4.380 4.370 4.380 4.340 4.420 2,072,000 9,038,584 4.3623 3.181 3.174 3.181 3.152 3.210 2,853,074 3.1680 0.69%
2016-01-05 0 4.350 4.330 4.360 4.260 4.390 1,612,000 6,984,080 4.3326 3.159 3.145 3.166 3.094 3.188 2,219,670 3.1465 0.46%
2016-01-04 0 4.330 4.320 4.340 4.260 4.550 2,326,000 10,134,510 4.3571 3.145 3.137 3.152 3.094 3.304 3,202,824 3.1642 -4.84%
2015-12-31 0 4.550 4.550 4.620 4.540 4.690 1,883,564 8,702,849 4.6204 3.304 3.304 3.355 3.297 3.406 2,593,604 3.3555 -1.09%
2015-12-30 0 4.600 4.600 4.640 4.570 4.650 903,810 4,161,733 4.6047 3.341 3.341 3.370 3.319 3.377 1,244,516 3.3441 0.00%
2015-12-29 0 4.600 4.580 4.600 4.580 4.660 1,058,000 4,884,740 4.6170 3.341 3.326 3.341 3.326 3.384 1,456,830 3.3530 0.66%
2015-12-28 0 4.570 4.540 4.580 4.540 4.740 1,048,000 4,840,220 4.6185 3.319 3.297 3.326 3.297 3.442 1,443,061 3.3541 -0.87%
2015-12-24 0 4.610 4.600 4.610 4.580 4.650 386,000 1,779,170 4.6092 3.348 3.341 3.348 3.326 3.377 531,509 3.3474 0.22%
2015-12-23 0 4.600 4.580 4.600 4.510 4.650 1,545,757 7,139,306 4.6186 3.341 3.326 3.341 3.275 3.377 2,128,455 3.3542 1.55%
2015-12-22 0 4.530 4.510 4.520 4.460 4.580 2,625,747 11,845,396 4.5112 3.290 3.275 3.283 3.239 3.326 3,615,565 3.2762 1.80%
2015-12-21 0 4.450 4.420 4.450 4.380 4.500 1,008,568 4,489,558 4.4514 3.232 3.210 3.232 3.181 3.268 1,388,764 3.2328 1.37%
2015-12-18 0 4.390 4.360 4.390 4.360 4.520 1,834,100 8,128,724 4.4320 3.188 3.166 3.188 3.166 3.283 2,525,494 3.2187 -2.44%
2015-12-17 0 4.500 4.490 4.500 4.460 4.600 1,134,000 5,124,160 4.5187 3.268 3.261 3.268 3.239 3.341 1,561,480 3.2816 1.12%
2015-12-16 0 4.450 4.430 4.450 4.390 4.570 2,638,000 11,802,770 4.4741 3.232 3.217 3.232 3.188 3.319 3,632,437 3.2493 3.01%
2015-12-15 0 4.320 4.310 4.330 4.250 4.490 1,558,455 6,828,742 4.3817 3.137 3.130 3.145 3.086 3.261 2,145,940 3.1822 -2.92%
2015-12-14 0 4.450 4.420 4.450 4.300 4.520 3,780,000 16,787,832 4.4412 3.232 3.210 3.232 3.123 3.283 5,204,933 3.2254 -0.67%
2015-12-11 0 4.480 4.450 4.480 4.430 4.560 1,735,240 7,780,928 4.4841 3.254 3.232 3.254 3.217 3.312 2,389,367 3.2565 -0.44%
2015-12-10 0 4.500 4.480 4.510 4.420 4.580 1,830,926 8,257,525 4.5100 3.268 3.254 3.275 3.210 3.326 2,521,123 3.2753 1.12%
2015-12-09 0 4.450 4.440 4.450 4.440 4.620 1,912,000 8,617,020 4.5068 3.232 3.224 3.232 3.224 3.355 2,632,760 3.2730 -3.68%
2015-12-08 0 4.620 4.580 4.600 4.580 4.830 2,990,000 13,906,400 4.6510 3.355 3.326 3.341 3.326 3.508 4,117,129 3.3777 -4.15%
2015-12-07 0 4.820 4.810 4.850 4.810 4.930 1,158,000 5,637,140 4.8680 3.500 3.493 3.522 3.493 3.580 1,594,527 3.5353 -0.62%
2015-12-04 0 4.850 4.850 4.860 4.850 4.990 1,170,000 5,726,562 4.8945 3.522 3.522 3.529 3.522 3.624 1,611,051 3.5546 -2.81%
2015-12-03 0 4.990 4.970 4.990 4.950 5.000 772,751 3,838,205 4.9669 3.624 3.609 3.624 3.595 3.631 1,064,052 3.6072 -0.20%
2015-12-02 0 5.000 4.970 5.000 4.950 5.030 1,500,000 7,455,280 4.9702 3.631 3.609 3.631 3.595 3.653 2,065,449 3.6095 0.60%
2015-12-01 0 4.970 4.950 4.980 4.950 5.050 1,305,000 6,506,566 4.9859 3.609 3.595 3.617 3.595 3.667 1,796,941 3.6209 -0.60%
2015-11-30 0 5.000 4.990 5.010 4.980 5.050 1,052,000 5,262,080 5.0020 3.631 3.624 3.638 3.617 3.667 1,448,569 3.6326 0.00%
2015-11-27 0 5.000 4.990 5.000 4.980 5.230 1,268,000 6,387,380 5.0374 3.631 3.624 3.631 3.617 3.798 1,745,993 3.6583 -3.47%
2015-11-26 0 5.180 5.150 5.180 5.140 5.350 1,450,000 7,520,420 5.1865 3.762 3.740 3.762 3.733 3.885 1,996,601 3.7666 -3.00%
2015-11-25 0 5.340 5.300 5.340 5.260 5.470 862,210 4,616,859 5.3547 3.878 3.849 3.878 3.820 3.973 1,187,234 3.8888 -0.19%
2015-11-24 0 5.350 5.340 5.350 5.300 5.470 813,284 4,339,245 5.3355 3.885 3.878 3.885 3.849 3.973 1,119,865 3.8748 -0.74%
2015-11-23 0 5.390 5.370 5.390 5.270 5.520 1,274,000 6,903,400 5.4187 3.914 3.900 3.914 3.827 4.009 1,754,255 3.9352 -1.46%
2015-11-20 0 5.470 5.450 5.480 5.200 5.480 4,694,000 25,175,260 5.3633 3.973 3.958 3.980 3.776 3.980 6,463,480 3.8950 5.39%
2015-11-19 0 5.190 5.190 5.200 4.940 5.450 4,806,000 24,866,540 5.1741 3.769 3.769 3.776 3.588 3.958 6,617,700 3.7576 8.12%
2015-11-18 0 4.800 4.790 4.800 4.740 4.860 1,183,747 5,671,725 4.7913 3.486 3.479 3.486 3.442 3.529 1,629,980 3.4796 0.00%
2015-11-17 0 4.800 4.780 4.800 4.770 4.980 1,562,000 7,542,920 4.8290 3.486 3.471 3.486 3.464 3.617 2,150,821 3.5070 0.00%
2015-11-16 0 4.800 4.790 4.800 4.790 4.900 784,000 3,787,420 4.8309 3.486 3.479 3.486 3.479 3.559 1,079,542 3.5084 -2.24%
2015-11-13 0 4.910 4.900 4.930 4.890 5.050 1,402,926 6,909,088 4.9248 3.566 3.559 3.580 3.551 3.667 1,931,782 3.5765 -2.77%
2015-11-12 0 5.050 5.020 5.060 4.990 5.190 964,000 4,847,330 5.0284 3.667 3.646 3.675 3.624 3.769 1,327,395 3.6518 1.41%
2015-11-11 0 4.980 4.970 4.990 4.950 5.080 692,000 3,447,040 4.9813 3.617 3.609 3.624 3.595 3.689 952,861 3.6176 -0.80%
2015-11-10 0 5.020 5.000 5.020 4.980 5.080 1,050,000 5,262,120 5.0115 3.646 3.631 3.646 3.617 3.689 1,445,815 3.6396 -1.76%
2015-11-09 0 5.110 5.090 5.110 5.030 5.150 818,000 4,172,640 5.1010 3.711 3.697 3.711 3.653 3.740 1,126,358 3.7045 1.59%
2015-11-06 0 5.030 5.030 5.070 4.990 5.230 1,640,000 8,243,320 5.0264 3.653 3.653 3.682 3.624 3.798 2,258,225 3.6504 -1.95%
2015-11-05 0 5.130 5.120 5.130 5.100 5.250 902,000 4,652,700 5.1582 3.726 3.718 3.726 3.704 3.813 1,242,024 3.7461 -0.77%
2015-11-04 0 5.170 5.170 5.190 5.050 5.250 2,276,000 11,761,940 5.1678 3.755 3.755 3.769 3.667 3.813 3,133,975 3.7530 2.99%
2015-11-03 0 5.020 5.000 5.030 4.950 5.100 1,698,000 8,498,620 5.0051 3.646 3.631 3.653 3.595 3.704 2,338,089 3.6349 1.21%
2015-11-02 0 4.960 4.950 4.990 4.860 5.030 884,740 4,380,044 4.9507 3.602 3.595 3.624 3.529 3.653 1,218,257 3.5953 -3.31%
2015-10-30 0 5.130 5.080 5.140 5.030 5.150 1,596,000 8,140,800 5.1008 3.726 3.689 3.733 3.653 3.740 2,197,638 3.7043 0.59%
2015-10-29 0 5.100 5.090 5.100 5.040 5.300 844,000 4,297,920 5.0923 3.704 3.697 3.704 3.660 3.849 1,162,160 3.6982 0.39%
2015-10-28 0 5.080 5.050 5.080 5.040 5.190 1,788,560 9,112,087 5.0946 3.689 3.667 3.689 3.660 3.769 2,462,787 3.6999 -2.68%
2015-10-27 0 5.220 5.200 5.220 5.120 5.400 2,969,000 15,447,770 5.2030 3.791 3.776 3.791 3.718 3.922 4,088,213 3.7786 -2.61%
2015-10-26 0 5.360 5.350 5.370 5.220 5.450 2,426,000 13,000,440 5.3588 3.893 3.885 3.900 3.791 3.958 3,340,520 3.8917 2.68%
2015-10-23 0 5.220 5.210 5.240 5.170 5.270 1,379,284 7,188,803 5.2120 3.791 3.784 3.805 3.755 3.827 1,899,228 3.7851 1.56%
2015-10-22 0 5.140 5.140 5.160 5.120 5.200 1,618,000 8,334,520 5.1511 3.733 3.733 3.747 3.718 3.776 2,227,931 3.7409 -1.53%
2015-10-20 0 5.220 5.180 5.220 5.170 5.290 1,795,284 9,323,086 5.1931 3.791 3.762 3.791 3.755 3.842 2,472,046 3.7714 -0.57%
2015-10-19 0 5.250 5.230 5.250 5.200 5.400 1,576,926 8,267,610 5.2429 3.813 3.798 3.813 3.776 3.922 2,171,374 3.8075 -0.76%
2015-10-16 0 5.290 5.220 5.290 5.120 5.380 7,862,000 41,333,430 5.2574 3.842 3.791 3.842 3.718 3.907 10,825,709 3.8181 4.13%
2015-10-15 0 5.080 5.080 5.090 4.900 5.090 1,919,642 9,667,693 5.0362 3.689 3.689 3.697 3.559 3.697 2,643,282 3.6575 3.67%
2015-10-14 0 4.900 4.890 4.900 4.820 5.010 1,852,776 9,084,202 4.9030 3.559 3.551 3.559 3.500 3.638 2,551,210 3.5607 -2.20%
2015-10-13 0 5.010 5.000 5.010 4.980 5.130 1,656,000 8,316,820 5.0222 3.638 3.631 3.638 3.617 3.726 2,280,256 3.6473 -1.57%
2015-10-12 0 5.090 5.070 5.100 5.040 5.190 2,490,000 12,757,460 5.1235 3.697 3.682 3.704 3.660 3.769 3,428,646 3.7208 0.39%
2015-10-09 0 5.070 5.030 5.070 5.000 5.240 2,980,047 15,165,649 5.0891 3.682 3.653 3.682 3.631 3.805 4,103,424 3.6959 2.22%
2015-10-08 0 4.960 4.950 4.960 4.820 5.000 5,080,100 24,981,710 4.9176 3.602 3.595 3.602 3.500 3.631 6,995,126 3.5713 -0.80%
2015-10-07 0 5.000 4.990 5.000 4.540 5.020 3,626,000 17,586,940 4.8502 3.631 3.624 3.631 3.297 3.646 4,992,880 3.5224 10.38%
2015-10-06 0 4.530 4.540 4.550 4.510 4.680 2,339,000 10,757,590 4.5992 3.290 3.297 3.304 3.275 3.399 3,220,724 3.3401 0.67%
2015-10-05 0 4.500 4.480 4.530 4.470 4.690 1,480,000 6,718,980 4.5399 3.268 3.254 3.290 3.246 3.406 2,037,910 3.2970 0.45%
2015-10-02 0 4.480 4.460 4.480 4.400 4.590 2,414,000 10,886,122 4.5096 3.254 3.239 3.254 3.195 3.333 3,323,997 3.2750 1.36%
2015-09-30 0 4.420 4.390 4.430 4.330 4.600 4,514,346 19,921,788 4.4130 3.210 3.188 3.217 3.145 3.341 6,216,102 3.2049 -0.23%
2015-09-29 0 4.430 4.430 4.460 4.310 4.460 1,676,000 7,347,220 4.3838 3.217 3.217 3.239 3.130 3.239 2,307,795 3.1837 -1.56%
2015-09-25 0 4.500 4.500 4.510 4.360 4.530 2,741,000 12,212,490 4.4555 3.268 3.268 3.275 3.166 3.290 3,774,265 3.2357 1.12%
2015-09-24 0 4.450 4.430 4.470 4.360 4.480 1,044,000 4,621,060 4.4263 3.232 3.217 3.246 3.166 3.254 1,437,553 3.2145 0.68%
2015-09-23 0 4.420 4.410 4.420 4.200 4.600 3,969,620 17,469,589 4.4008 3.210 3.203 3.210 3.050 3.341 5,466,033 3.1960 -3.28%
2015-09-22 0 4.570 4.570 4.580 4.560 4.750 1,796,000 8,333,120 4.6398 3.319 3.319 3.326 3.312 3.450 2,473,031 3.3696 -1.08%
2015-09-21 0 4.620 4.610 4.620 4.550 4.640 926,000 4,260,400 4.6009 3.355 3.348 3.355 3.304 3.370 1,275,071 3.3413 -0.86%
2015-09-18 0 4.660 4.660 4.670 4.490 4.740 3,977,752 18,492,094 4.6489 3.384 3.384 3.392 3.261 3.442 5,477,230 3.3762 4.72%
2015-09-17 0 4.450 4.450 4.470 4.380 4.580 2,190,000 9,841,510 4.4938 3.232 3.232 3.246 3.181 3.326 3,015,556 3.2636 0.45%
2015-09-16 0 4.430 4.410 4.430 4.240 4.430 1,227,747 5,342,854 4.3518 3.217 3.203 3.217 3.079 3.217 1,690,566 3.1604 5.23%
2015-09-15 0 4.210 4.210 4.230 4.180 4.310 950,926 4,034,111 4.2423 3.057 3.057 3.072 3.036 3.130 1,309,393 3.0809 -0.94%
2015-09-14 0 4.250 4.240 4.250 4.210 4.500 1,810,000 7,811,800 4.3159 3.086 3.079 3.086 3.057 3.268 2,492,309 3.1344 -2.97%
2015-09-11 0 4.380 4.370 4.390 4.370 4.500 1,271,926 5,646,130 4.4390 3.181 3.174 3.188 3.174 3.268 1,751,399 3.2238 -0.23%
2015-09-10 0 4.390 4.380 4.390 4.360 4.480 4,462,000 19,666,710 4.4076 3.188 3.181 3.188 3.166 3.254 6,144,024 3.2009 -4.36%
2015-09-09 0 4.590 4.590 4.600 4.360 4.640 4,750,000 21,515,150 4.5295 3.333 3.333 3.341 3.166 3.370 6,540,590 3.2895 5.28%
2015-09-08 0 4.360 4.340 4.360 4.110 4.370 5,410,000 22,895,510 4.2321 3.166 3.152 3.166 2.985 3.174 7,449,388 3.0735 7.39%
2015-09-07 0 4.060 4.050 4.060 3.980 4.150 2,632,000 10,731,710 4.0774 2.949 2.941 2.949 2.890 3.014 3,624,175 2.9611 3.05%
2015-09-04 0 3.940 3.930 3.970 3.860 4.100 1,674,926 6,657,254 3.9747 2.861 2.854 2.883 2.803 2.978 2,306,317 2.8865 -0.51%
2015-09-02 0 3.960 3.950 3.960 3.900 4.100 1,360,000 5,415,690 3.9821 2.876 2.869 2.876 2.832 2.978 1,872,674 2.8920 -2.70%
2015-09-01 0 4.070 4.060 4.090 4.050 4.270 2,642,000 10,961,920 4.1491 2.956 2.949 2.970 2.941 3.101 3,637,945 3.0132 -0.25%
2015-08-31 0 4.080 4.080 4.110 4.040 4.500 4,055,284 16,671,898 4.1112 2.963 2.963 2.985 2.934 3.268 5,583,989 2.9857 -5.77%
2015-08-28 0 4.330 4.330 4.340 4.310 4.590 8,430,540 37,377,813 4.4336 3.145 3.145 3.152 3.130 3.333 11,608,569 3.2198 2.36%
2015-08-27 0 4.230 4.230 4.240 4.040 4.280 5,012,000 20,773,440 4.1447 3.072 3.072 3.079 2.934 3.108 6,901,355 3.0101 6.02%
2015-08-26 0 3.990 3.990 4.000 3.880 4.150 7,053,000 28,150,180 3.9912 2.898 2.898 2.905 2.818 3.014 9,711,743 2.8986 2.57%
2015-08-25 0 3.890 3.890 3.900 3.680 4.030 10,799,750 42,016,803 3.8905 2.825 2.825 2.832 2.673 2.927 14,870,892 2.8254 3.18%
2015-08-24 0 3.770 3.770 3.780 3.640 3.900 12,131,346 45,513,034 3.7517 2.738 2.738 2.745 2.643 2.832 16,704,454 2.7246 -4.56%
2015-08-21 0 3.950 3.930 3.940 3.850 4.040 13,342,000 52,458,910 3.9319 2.869 2.854 2.861 2.796 2.934 18,371,484 2.8555 -5.28%
2015-08-20 0 4.170 4.160 4.170 4.160 4.560 7,212,000 31,381,508 4.3513 3.028 3.021 3.028 3.021 3.312 9,930,681 3.1601 -10.71%
2015-08-19 0 4.670 4.670 4.680 4.600 4.880 3,218,000 14,996,130 4.6601 3.392 3.392 3.399 3.341 3.544 4,431,077 3.3843 -1.68%
2015-08-18 0 4.750 4.750 4.760 4.710 4.940 2,572,000 12,438,870 4.8363 3.450 3.450 3.457 3.421 3.588 3,541,557 3.5123 -1.04%
2015-08-17 0 4.800 4.780 4.800 4.790 4.960 2,244,000 10,900,650 4.8577 3.486 3.471 3.486 3.479 3.602 3,089,912 3.5278 -1.03%
2015-08-14 0 4.850 4.830 4.850 4.820 4.960 568,000 2,759,174 4.8577 3.522 3.508 3.522 3.500 3.602 782,117 3.5278 1.25%
2015-08-13 0 4.790 4.760 4.810 4.690 4.940 2,688,000 12,930,898 4.8106 3.479 3.457 3.493 3.406 3.588 3,701,285 3.4936 -1.24%
2015-08-12 0 4.850 4.850 4.870 4.820 5.050 2,960,000 14,483,160 4.8930 3.522 3.522 3.537 3.500 3.667 4,075,820 3.5534 -4.72%
2015-08-11 0 5.090 5.090 5.100 5.020 5.150 2,762,660 14,111,039 5.1078 3.697 3.697 3.704 3.646 3.740 3,804,090 3.7094 1.19%
2015-08-10 0 5.030 5.030 5.060 4.830 5.180 4,882,000 24,658,660 5.0509 3.653 3.653 3.675 3.508 3.762 6,722,349 3.6682 3.71%
2015-08-07 0 4.850 4.850 4.860 4.780 4.920 5,310,000 25,776,600 4.8544 3.522 3.522 3.529 3.471 3.573 7,311,691 3.5254 0.83%
2015-08-06 0 4.810 4.780 4.810 4.720 4.810 3,770,000 18,025,650 4.7813 3.493 3.471 3.493 3.428 3.493 5,191,163 3.4724 0.84%
2015-08-05 0 4.770 4.770 4.790 4.670 4.820 4,244,000 20,171,110 4.7529 3.464 3.464 3.479 3.392 3.500 5,843,845 3.4517 -0.21%
2015-08-04 0 4.780 4.770 4.800 4.530 4.930 18,540,000 87,138,374 4.7000 3.471 3.464 3.486 3.290 3.580 25,528,955 3.4133 -8.43%
2015-08-03 0 5.220 5.200 5.240 5.150 5.480 6,142,000 32,327,470 5.2633 3.791 3.776 3.805 3.740 3.980 8,457,327 3.8224 -3.69%
2015-07-31 0 5.420 5.410 5.430 5.410 5.580 2,006,000 11,060,880 5.5139 3.936 3.929 3.943 3.929 4.052 2,762,194 4.0044 -0.18%
2015-07-30 0 5.430 5.420 5.440 5.230 5.560 5,424,000 29,374,061 5.4156 3.943 3.936 3.951 3.798 4.038 7,468,665 3.9330 2.45%
2015-07-29 0 5.300 5.300 5.320 5.160 5.380 4,164,000 21,948,330 5.2710 3.849 3.849 3.864 3.747 3.907 5,733,688 3.8280 1.53%
2015-07-28 0 5.220 5.200 5.230 5.120 5.490 5,249,050 27,664,367 5.2704 3.791 3.776 3.798 3.718 3.987 7,227,765 3.8275 -2.25%
2015-07-27 0 5.340 5.330 5.370 5.280 5.720 5,894,473 32,294,508 5.4788 3.878 3.871 3.900 3.835 4.154 8,116,491 3.9789 -8.72%
2015-07-24 0 5.850 5.830 5.860 5.830 6.150 4,627,060 27,618,037 5.9688 4.248 4.234 4.256 4.234 4.466 6,371,306 4.3348 -3.78%
2015-07-23 0 6.080 6.080 6.120 6.070 6.270 1,362,000 8,347,160 6.1286 4.416 4.416 4.445 4.408 4.553 1,875,428 4.4508 -2.25%
2015-07-22 0 6.220 6.220 6.230 6.010 6.270 2,660,000 16,356,940 6.1492 4.517 4.517 4.524 4.365 4.553 3,662,730 4.4658 -0.16%
2015-07-21 0 6.230 6.220 6.250 6.120 6.260 2,524,000 15,595,400 6.1788 4.524 4.517 4.539 4.445 4.546 3,475,463 4.4873 0.48%
2015-07-20 0 6.200 6.180 6.200 6.060 6.340 5,442,000 33,609,264 6.1759 4.503 4.488 4.503 4.401 4.604 7,493,450 4.4852 1.81%
2015-07-17 0 6.090 6.080 6.090 5.980 6.240 7,560,000 46,211,790 6.1127 4.423 4.416 4.423 4.343 4.532 10,409,865 4.4392 6.10%
2015-07-16 0 5.740 5.740 5.750 5.580 5.920 2,566,000 14,779,710 5.7598 4.169 4.169 4.176 4.052 4.299 3,533,295 4.1830 0.53%
2015-07-15 0 5.710 5.700 5.740 5.600 5.970 5,181,770 29,881,705 5.7667 4.147 4.140 4.169 4.067 4.336 7,135,123 4.1880 -2.39%
2015-07-14 0 5.850 5.820 5.860 5.800 6.100 4,171,000 24,592,520 5.8961 4.248 4.227 4.256 4.212 4.430 5,743,326 4.2819 -1.52%
2015-07-13 0 5.940 5.940 5.950 5.690 5.950 5,742,000 33,577,410 5.8477 4.314 4.314 4.321 4.132 4.321 7,906,540 4.2468 3.48%
2015-07-10 0 5.740 5.720 5.760 5.620 6.180 8,480,000 49,566,598 5.8451 4.169 4.154 4.183 4.081 4.488 11,676,674 4.2449 0.53%
2015-07-09 0 5.710 5.700 5.710 5.110 5.770 9,869,289 54,241,790 5.4960 4.147 4.140 4.147 3.711 4.190 13,589,678 3.9914 12.40%
2015-07-08 0 5.080 5.010 5.080 3.800 5.170 31,421,146 148,975,643 4.7413 3.689 3.638 3.689 2.760 3.755 43,265,859 3.4433 -2.87%
2015-07-07 0 5.230 5.210 5.240 5.050 5.880 15,760,622 84,238,340 5.3449 3.798 3.784 3.805 3.667 4.270 21,701,845 3.8816 -8.41%
2015-07-06 0 5.710 5.710 5.730 5.400 6.690 13,746,000 78,837,480 5.7353 4.147 4.147 4.161 3.922 4.859 18,927,778 4.1652 -9.65%
2015-07-03 0 6.320 6.320 6.340 6.250 6.780 5,524,000 35,581,410 6.4412 4.590 4.590 4.604 4.539 4.924 7,606,362 4.6778 -3.22%
2015-07-02 0 6.530 6.520 6.540 6.430 6.950 7,953,100 52,668,691 6.6224 4.742 4.735 4.750 4.670 5.047 10,951,151 4.8094 -0.91%
2015-06-30 0 6.590 6.570 6.600 6.320 6.700 4,860,026 31,803,789 6.5440 4.786 4.771 4.793 4.590 4.866 6,692,092 4.7524 2.33%
2015-06-29 0 6.440 6.390 6.450 6.380 6.840 7,665,000 50,024,790 6.5264 4.677 4.641 4.684 4.633 4.967 10,554,447 4.7397 -5.99%
2015-06-26 0 6.850 6.830 6.840 6.700 7.120 4,204,000 29,084,284 6.9182 4.975 4.960 4.967 4.866 5.171 5,788,766 5.0243 -3.25%
2015-06-25 0 7.080 7.070 7.100 7.070 7.220 1,596,000 11,358,480 7.1168 5.142 5.134 5.156 5.134 5.243 2,197,638 5.1685 -0.56%
2015-06-24 0 7.120 7.120 7.150 7.020 7.280 3,938,000 28,232,720 7.1693 5.171 5.171 5.193 5.098 5.287 5,422,493 5.2066 -0.97%
2015-06-23 0 7.190 7.180 7.200 7.110 7.260 2,726,000 19,611,540 7.1943 5.222 5.214 5.229 5.164 5.272 3,753,610 5.2247 -0.96%
2015-06-22 0 7.260 7.250 7.260 7.120 7.360 1,057,320 7,623,971 7.2107 5.272 5.265 5.272 5.171 5.345 1,455,894 5.2366 -0.27%
2015-06-19 0 7.280 7.240 7.310 7.220 7.380 1,226,119 8,946,952 7.2970 5.287 5.258 5.309 5.243 5.360 1,688,325 5.2993 -0.14%
2015-06-18 0 7.290 7.280 7.300 7.220 7.480 762,000 5,573,130 7.3138 5.294 5.287 5.302 5.243 5.432 1,049,248 5.3115 -0.55%
2015-06-17 0 7.330 7.320 7.330 7.200 7.380 2,667,540 19,366,410 7.2600 5.323 5.316 5.323 5.229 5.360 3,673,113 5.2725 -0.14%
2015-06-16 0 7.340 7.310 7.340 7.320 7.480 3,294,000 24,297,440 7.3763 5.331 5.309 5.331 5.316 5.432 4,535,727 5.3569 -0.54%
2015-06-15 0 7.380 7.350 7.380 7.290 7.410 3,016,000 22,251,340 7.3778 5.360 5.338 5.360 5.294 5.381 4,152,930 5.3580 0.41%
2015-06-12 0 7.350 7.340 7.380 7.220 7.400 2,727,973 19,976,996 7.3230 5.338 5.331 5.360 5.243 5.374 3,756,327 5.3182 1.52%
2015-06-11 0 7.240 7.200 7.250 7.190 7.460 1,776,000 13,044,620 7.3449 5.258 5.229 5.265 5.222 5.418 2,445,492 5.3341 -0.82%
2015-06-10 0 7.300 7.280 7.320 7.190 7.490 3,561,235 26,194,149 7.3554 5.302 5.287 5.316 5.222 5.439 4,903,701 5.3417 1.96%
2015-06-09 0 7.160 7.150 7.160 7.090 7.620 3,843,100 27,837,012 7.2434 5.200 5.193 5.200 5.149 5.534 5,291,819 5.2604 -4.79%
2015-06-08 0 7.520 7.490 7.530 7.480 7.750 2,545,000 19,198,190 7.5435 5.461 5.439 5.469 5.432 5.628 3,504,379 5.4783 -1.31%
2015-06-05 0 7.620 7.600 7.630 7.500 7.690 2,842,000 21,552,890 7.5837 5.534 5.519 5.541 5.447 5.585 3,913,338 5.5075 1.74%
2015-06-04 0 7.490 7.490 7.510 7.360 7.820 5,502,000 41,753,580 7.5888 5.439 5.439 5.454 5.345 5.679 7,576,068 5.5112 -2.98%
2015-06-03 0 7.720 7.710 7.740 7.690 7.880 3,087,500 24,062,745 7.7936 5.607 5.599 5.621 5.585 5.723 4,251,383 5.6600 -1.40%
2015-06-02 0 7.830 7.810 7.840 7.760 8.190 3,006,000 23,615,960 7.8563 5.686 5.672 5.694 5.636 5.948 4,139,161 5.7055 -2.49%
2015-06-01 0 8.030 8.020 8.030 7.630 8.210 8,063,000 64,174,610 7.9591 5.832 5.824 5.832 5.541 5.962 11,102,479 5.7802 2.82%
2015-05-29 0 7.810 7.800 7.840 7.800 8.080 5,046,000 39,801,160 7.8877 5.672 5.665 5.694 5.665 5.868 6,948,172 5.7283 -1.64%
2015-05-28 0 7.940 7.940 7.950 7.850 8.400 6,145,000 49,411,340 8.0409 5.766 5.766 5.774 5.701 6.100 8,461,458 5.8396 -2.93%
2015-05-27 0 8.180 8.180 8.210 8.130 8.370 4,724,000 38,767,260 8.2064 5.941 5.941 5.962 5.904 6.079 6,504,789 5.9598 -0.97%
2015-05-26 0 8.260 8.260 8.270 8.160 8.380 13,901,614 114,978,060 8.2708 5.999 5.999 6.006 5.926 6.086 19,142,054 6.0066 5.16%
2015-05-22 0 8.050 8.010 8.060 7.880 8.140 8,292,000 66,241,960 7.9887 5.705 5.676 5.712 5.584 5.768 11,701,251 5.6611 1.00%
2015-05-21 0 7.970 7.930 7.980 7.850 8.260 5,252,000 41,952,716 7.9880 5.648 5.620 5.655 5.563 5.853 7,411,357 5.6606 -1.85%
2015-05-20 0 8.120 8.110 8.140 8.070 8.290 4,588,000 37,327,990 8.1360 5.754 5.747 5.768 5.719 5.875 6,474,353 5.7655 -1.93%
2015-05-19 0 8.280 8.240 8.280 8.000 8.470 10,806,000 88,162,020 8.1586 5.868 5.839 5.868 5.669 6.002 15,248,880 5.7815 -1.08%
2015-05-18 0 8.370 8.360 8.400 8.290 8.600 7,921,000 66,479,040 8.3928 5.931 5.924 5.953 5.875 6.094 11,177,714 5.9475 1.09%
2015-05-15 0 8.280 8.280 8.290 8.150 8.460 4,168,000 34,400,820 8.2536 5.868 5.868 5.875 5.775 5.995 5,881,671 5.8488 -0.84%
2015-05-14 0 8.350 8.310 8.350 8.210 8.460 4,610,000 38,384,086 8.3263 5.917 5.889 5.917 5.818 5.995 6,505,399 5.9003 0.12%
2015-05-13 0 8.340 8.300 8.350 8.200 8.460 6,904,000 57,644,090 8.3494 5.910 5.882 5.917 5.811 5.995 9,742,575 5.9167 2.46%
2015-05-12 0 8.140 8.140 8.180 8.130 8.520 2,980,000 24,681,370 8.2823 5.768 5.768 5.797 5.761 6.038 4,205,225 5.8692 -3.33%
2015-05-11 0 8.420 8.390 8.430 8.080 8.430 4,898,000 40,365,620 8.2412 5.967 5.946 5.974 5.726 5.974 6,911,810 5.8401 4.21%
2015-05-08 0 8.080 8.070 8.090 7.820 8.200 6,921,000 55,378,170 8.0015 5.726 5.719 5.733 5.542 5.811 9,766,565 5.6702 2.41%
2015-05-07 0 7.890 7.880 7.890 7.850 8.350 9,491,050 76,311,333 8.0403 5.591 5.584 5.591 5.563 5.917 13,393,290 5.6977 -5.51%
2015-05-06 0 8.350 8.310 8.360 8.290 8.700 5,047,170 42,892,965 8.4984 5.917 5.889 5.924 5.875 6.165 7,122,311 6.0223 -1.30%
2015-05-05 0 8.460 8.420 8.460 8.370 8.850 4,576,000 38,991,530 8.5209 5.995 5.967 5.995 5.931 6.271 6,457,420 6.0383 -2.87%
2015-05-04 0 8.710 8.680 8.750 8.650 8.820 3,619,783 31,610,435 8.7327 6.172 6.151 6.201 6.130 6.250 5,108,055 6.1884 1.16%
2015-04-30 0 8.610 8.600 8.660 8.510 8.840 5,483,000 47,501,290 8.6634 6.101 6.094 6.137 6.031 6.264 7,737,332 6.1392 -1.71%
2015-04-29 0 8.760 8.760 8.780 8.550 9.000 5,352,654 46,517,399 8.6905 6.208 6.208 6.222 6.059 6.378 7,553,394 6.1585 -1.46%
2015-04-28 0 8.890 8.890 8.900 8.800 9.280 7,976,000 71,013,070 8.9033 6.300 6.300 6.307 6.236 6.576 11,255,328 6.3093 -3.37%
2015-04-27 0 9.200 9.190 9.200 9.060 9.240 4,474,000 41,010,870 9.1665 6.520 6.512 6.520 6.420 6.548 6,313,482 6.4958 2.11%
2015-04-24 0 9.010 9.000 9.020 8.830 9.300 4,270,000 38,364,400 8.9846 6.385 6.378 6.392 6.257 6.590 6,025,608 6.3669 -1.10%
2015-04-23 0 9.110 9.110 9.140 9.110 9.500 6,418,000 59,554,496 9.2793 6.456 6.456 6.477 6.456 6.732 9,056,757 6.5757 -2.88%
2015-04-22 0 9.380 9.380 9.390 8.680 9.400 11,423,000 104,673,204 9.1634 6.647 6.647 6.654 6.151 6.661 16,119,560 6.4936 6.96%
2015-04-21 0 8.770 8.760 8.770 8.440 8.790 8,232,000 71,045,096 8.6304 6.215 6.208 6.215 5.981 6.229 11,616,582 6.1158 5.54%
2015-04-20 0 8.310 8.340 8.350 8.300 9.030 13,436,000 115,058,380 8.5634 5.889 5.910 5.917 5.882 6.399 18,960,203 6.0684 -7.67%
2015-04-17 0 9.000 8.980 9.000 8.910 9.380 11,106,000 100,751,170 9.0718 6.378 6.364 6.378 6.314 6.647 15,672,225 6.4286 -2.49%
2015-04-16 0 9.230 9.220 9.240 9.070 9.390 5,756,616 53,241,555 9.2488 6.541 6.534 6.548 6.427 6.654 8,123,445 6.5541 0.44%
2015-04-15 0 9.190 9.190 9.200 8.960 9.450 8,885,000 81,858,380 9.2131 6.512 6.512 6.520 6.349 6.697 12,538,062 6.5288 -0.11%
2015-04-14 0 9.200 9.200 9.230 9.140 9.990 18,477,800 175,179,596 9.4805 6.520 6.520 6.541 6.477 7.079 26,074,936 6.7183 -7.44%
2015-04-13 0 9.940 9.900 9.950 9.520 9.990 18,576,624 183,085,859 9.8557 7.044 7.016 7.051 6.746 7.079 26,214,392 6.9842 4.41%
2015-04-10 0 9.520 9.520 9.530 8.750 9.780 21,099,800 196,639,399 9.3195 6.746 6.746 6.753 6.201 6.931 29,774,970 6.6042 6.49%
2015-04-09 0 8.940 8.930 8.980 8.680 10.46 28,074,500 264,327,416 9.4152 6.335 6.328 6.364 6.151 7.412 39,617,314 6.6720 2.41%
2015-04-08 0 8.730 8.730 8.750 8.510 9.160 32,612,000 288,605,740 8.8497 6.186 6.186 6.201 6.031 6.491 46,020,404 6.2713 8.04%
2015-04-02 0 8.080 8.070 8.080 7.760 8.220 17,154,000 136,515,698 7.9582 5.726 5.719 5.726 5.499 5.825 24,206,857 5.6395 0.25%
2015-04-01 0 8.060 8.050 8.060 7.650 8.070 8,493,854 67,086,003 7.8982 5.712 5.705 5.712 5.421 5.719 11,986,097 5.5970 6.61%
2015-03-31 0 7.560 7.560 7.580 7.500 7.960 6,336,000 48,865,120 7.7123 5.357 5.357 5.372 5.315 5.641 8,941,043 5.4653 -1.82%
2015-03-30 0 7.700 7.690 7.700 7.360 7.960 10,779,200 83,757,478 7.7703 5.457 5.449 5.457 5.216 5.641 15,211,062 5.5064 6.94%
2015-03-27 0 7.200 7.200 7.220 7.130 7.470 4,426,900 32,219,989 7.2782 5.102 5.102 5.116 5.053 5.294 6,247,017 5.1577 0.28%
2015-03-26 0 7.180 7.160 7.180 7.120 7.310 6,054,400 43,741,714 7.2248 5.088 5.074 5.088 5.046 5.180 8,543,663 5.1198 -2.18%
2015-03-25 0 7.340 7.330 7.340 6.930 7.340 8,869,000 64,064,890 7.2235 5.201 5.194 5.201 4.911 5.201 12,515,484 5.1189 6.38%
2015-03-24 0 6.900 6.870 6.900 6.610 6.980 10,804,000 73,727,248 6.8241 4.890 4.868 4.890 4.684 4.946 15,246,058 4.8358 2.37%
2015-03-23 0 6.740 6.740 6.750 6.290 6.760 19,347,000 126,139,920 6.5199 4.776 4.776 4.783 4.457 4.790 27,301,507 4.6203 12.33%
2015-03-20 0 6.000 5.970 6.000 5.930 6.080 3,488,000 20,843,650 5.9758 4.252 4.231 4.252 4.202 4.309 4,922,089 4.2347 -0.33%
2015-03-19 0 6.020 6.000 6.020 5.990 6.100 2,946,000 17,745,150 6.0235 4.266 4.252 4.266 4.245 4.323 4,157,246 4.2685 0.00%
2015-03-18 0 6.020 6.000 6.040 5.990 6.290 6,262,627 37,848,769 6.0436 4.266 4.252 4.280 4.245 4.457 8,837,502 4.2827 -0.33%
2015-03-17 0 6.040 6.040 6.050 5.940 6.270 6,302,000 38,315,790 6.0799 4.280 4.280 4.287 4.209 4.443 8,893,064 4.3085 -3.67%
2015-03-16 0 6.270 6.260 6.270 6.060 6.360 5,214,000 32,507,380 6.2346 4.443 4.436 4.443 4.294 4.507 7,357,733 4.4181 2.96%
2015-03-13 0 6.090 6.070 6.090 5.970 6.160 4,248,000 25,640,340 6.0359 4.316 4.301 4.316 4.231 4.365 5,994,563 4.2773 -1.14%
2015-03-12 0 6.160 6.150 6.160 6.140 6.250 2,484,000 15,314,994 6.1655 4.365 4.358 4.365 4.351 4.429 3,505,295 4.3691 0.65%
2015-03-11 0 6.120 6.120 6.130 6.090 6.500 6,103,000 37,876,720 6.2062 4.337 4.337 4.344 4.316 4.606 8,612,245 4.3980 -5.12%
2015-03-10 0 6.450 6.440 6.470 6.440 6.690 4,288,000 28,142,820 6.5632 4.571 4.564 4.585 4.564 4.741 6,051,009 4.6509 -2.42%
2015-03-09 0 6.610 6.610 6.620 6.460 6.810 8,654,000 57,493,710 6.6436 4.684 4.684 4.691 4.578 4.826 12,212,087 4.7079 2.01%
2015-03-06 0 6.480 6.470 6.480 6.400 6.560 4,408,446 28,581,659 6.4834 4.592 4.585 4.592 4.535 4.649 6,220,976 4.5944 2.05%
2015-03-05 0 6.350 6.350 6.360 6.350 6.570 4,670,800 30,149,422 6.4549 4.500 4.500 4.507 4.500 4.656 6,591,197 4.5742 0.63%
2015-03-04 0 6.310 6.310 6.330 6.230 6.530 6,950,000 43,911,060 6.3181 4.472 4.472 4.486 4.415 4.627 9,807,488 4.4773 -2.92%
2015-03-03 0 6.500 6.500 6.510 6.370 6.690 18,878,000 123,195,026 6.5259 4.606 4.606 4.613 4.514 4.741 26,639,678 4.6245 2.04%
2015-03-02 0 6.370 6.370 6.390 5.810 6.560 19,800,400 124,390,476 6.2822 4.514 4.514 4.528 4.117 4.649 27,941,323 4.4518 10.98%
2015-02-27 0 5.740 5.720 5.740 5.700 5.840 2,802,000 16,167,510 5.7700 4.068 4.053 4.068 4.039 4.138 3,954,041 4.0889 -1.03%
2015-02-26 0 5.800 5.790 5.800 5.590 5.800 2,702,000 15,466,440 5.7241 4.110 4.103 4.110 3.961 4.110 3,812,926 4.0563 2.11%
2015-02-25 0 5.680 5.660 5.680 5.550 5.720 3,978,800 22,488,812 5.6522 4.025 4.011 4.025 3.933 4.053 5,614,681 4.0054 2.34%
2015-02-24 0 5.550 5.550 5.560 5.490 5.700 3,324,000 18,411,900 5.5391 3.933 3.933 3.940 3.890 4.039 4,690,661 3.9252 -2.12%
2015-02-23 0 5.670 5.670 5.680 5.510 5.760 3,840,000 21,498,880 5.5987 4.018 4.018 4.025 3.905 4.082 5,418,814 3.9675 1.80%
2015-02-18 0 5.570 5.550 5.560 5.480 5.600 2,528,000 13,999,740 5.5379 3.947 3.933 3.940 3.883 3.968 3,567,386 3.9244 2.01%
2015-02-17 0 5.460 5.450 5.480 5.380 5.520 1,916,000 10,445,540 5.4517 3.869 3.862 3.883 3.812 3.912 2,703,762 3.8633 1.30%
2015-02-16 0 5.390 5.360 5.390 5.250 5.420 2,244,000 12,038,900 5.3649 3.820 3.798 3.820 3.720 3.841 3,166,619 3.8018 0.75%
2015-02-13 0 5.350 5.330 5.350 5.260 5.580 5,046,000 26,867,540 5.3245 3.791 3.777 3.791 3.727 3.954 7,120,660 3.7732 1.90%
2015-02-12 0 5.250 5.230 5.250 5.190 5.330 6,112,000 32,233,910 5.2739 3.720 3.706 3.720 3.678 3.777 8,624,945 3.7373 -1.50%
2015-02-11 0 5.330 5.330 5.340 5.290 5.560 4,958,000 26,699,430 5.3851 3.777 3.777 3.784 3.749 3.940 6,996,479 3.8161 -3.96%
2015-02-10 0 5.550 5.530 5.550 5.510 5.620 4,662,400 25,893,543 5.5537 3.933 3.919 3.933 3.905 3.983 6,579,343 3.9356 -0.54%
2015-02-09 0 5.580 5.570 5.590 5.510 5.690 2,580,600 14,431,224 5.5922 3.954 3.947 3.961 3.905 4.032 3,641,612 3.9629 -1.59%
2015-02-06 0 5.670 5.660 5.690 5.650 5.750 3,404,000 19,383,437 5.6943 4.018 4.011 4.032 4.004 4.075 4,803,553 4.0352 -0.87%
2015-02-05 0 5.720 5.710 5.720 5.690 5.920 2,734,000 15,697,570 5.7416 4.053 4.046 4.053 4.032 4.195 3,858,082 4.0687 -1.55%
2015-02-04 0 5.810 5.810 5.820 5.800 5.900 10,026,000 58,437,154 5.8286 4.117 4.117 4.124 4.110 4.181 14,148,184 4.1304 0.17%
2015-02-03 0 5.800 5.800 5.810 5.760 6.030 1,982,000 11,551,540 5.8282 4.110 4.110 4.117 4.082 4.273 2,796,898 4.1301 0.52%
2015-02-02 0 5.770 5.760 5.770 5.760 5.980 1,860,000 10,862,280 5.8399 4.089 4.082 4.089 4.082 4.238 2,624,738 4.1384 -3.51%
2015-01-30 0 5.980 5.980 5.990 5.910 6.040 842,000 5,027,680 5.9711 4.238 4.238 4.245 4.188 4.280 1,188,188 4.2314 -0.33%
2015-01-29 0 6.000 5.980 5.990 5.950 6.050 1,820,000 10,936,100 6.0088 4.252 4.238 4.245 4.216 4.287 2,568,292 4.2581 -0.50%
2015-01-28 0 6.030 6.030 6.060 5.940 6.090 1,990,000 12,006,310 6.0333 4.273 4.273 4.294 4.209 4.316 2,808,187 4.2755 0.67%
2015-01-27 0 5.990 5.980 6.000 5.920 6.150 3,298,000 19,776,870 5.9966 4.245 4.238 4.252 4.195 4.358 4,653,971 4.2495 0.34%
2015-01-26 0 5.970 5.950 5.970 5.840 5.990 3,877,000 22,964,810 5.9233 4.231 4.216 4.231 4.138 4.245 5,471,026 4.1975 3.83%
2015-01-23 0 5.750 5.740 5.750 5.730 6.050 4,168,000 24,279,054 5.8251 4.075 4.068 4.075 4.061 4.287 5,881,671 4.1279 -2.38%
2015-01-22 0 5.890 5.880 5.890 5.800 6.040 8,279,000 48,624,114 5.8732 4.174 4.167 4.174 4.110 4.280 11,682,906 4.1620 -1.34%
2015-01-21 0 5.970 5.960 5.970 5.960 6.170 3,980,000 24,138,050 6.0648 4.231 4.224 4.231 4.224 4.372 5,616,375 4.2978 -2.77%
2015-01-20 0 6.140 6.130 6.140 6.060 6.350 1,798,000 11,014,610 6.1260 4.351 4.344 4.351 4.294 4.500 2,537,247 4.3412 -0.16%
2015-01-19 0 6.150 6.140 6.170 6.060 6.350 2,120,000 13,081,450 6.1705 4.358 4.351 4.372 4.294 4.500 2,991,637 4.3727 -1.60%
2015-01-16 0 6.250 6.240 6.250 6.210 6.400 1,656,000 10,349,890 6.2499 4.429 4.422 4.429 4.401 4.535 2,336,863 4.4290 -0.64%
2015-01-15 0 6.290 6.290 6.300 6.240 6.400 1,600,627 10,147,515 6.3397 4.457 4.457 4.464 4.422 4.535 2,258,724 4.4926 0.80%
2015-01-14 0 6.240 6.230 6.250 6.170 6.350 1,492,000 9,320,660 6.2471 4.422 4.415 4.429 4.372 4.500 2,105,435 4.4270 1.30%
2015-01-13 0 6.160 6.150 6.170 6.000 6.250 3,298,000 20,147,840 6.1091 4.365 4.358 4.372 4.252 4.429 4,653,971 4.3292 -0.32%
2015-01-12 0 6.180 6.180 6.190 6.180 6.520 3,078,000 19,211,100 6.2414 4.379 4.379 4.386 4.379 4.620 4,343,518 4.4229 -3.74%
2015-01-09 0 6.420 6.400 6.420 6.310 6.480 1,536,000 9,856,540 6.4170 4.549 4.535 4.549 4.472 4.592 2,167,525 4.5474 0.94%
2015-01-08 0 6.360 6.360 6.370 6.300 6.400 2,066,000 13,133,798 6.3571 4.507 4.507 4.514 4.464 4.535 2,915,435 4.5049 0.32%
2015-01-07 0 6.340 6.330 6.340 6.300 6.440 1,316,000 8,349,180 6.3444 4.493 4.486 4.493 4.464 4.564 1,857,073 4.4959 -0.31%
2015-01-06 0 6.360 6.350 6.360 6.300 6.460 3,416,000 21,774,760 6.3743 4.507 4.500 4.507 4.464 4.578 4,820,486 4.5171 -2.45%
2015-01-05 0 6.520 6.510 6.520 6.320 6.670 4,769,000 31,058,820 6.5126 4.620 4.613 4.620 4.479 4.727 6,729,771 4.6151 3.16%
2015-01-02 0 6.320 6.300 6.320 6.140 6.400 1,714,000 10,751,160 6.2726 4.479 4.464 4.479 4.351 4.535 2,418,710 4.4450 2.76%
2014-12-31 0 6.150 6.110 6.160 6.050 6.180 1,486,000 9,042,820 6.0853 4.358 4.330 4.365 4.287 4.379 2,096,968 4.3123 -0.16%
2014-12-30 0 6.160 6.100 6.160 5.850 6.260 4,999,564 30,231,695 6.0469 4.365 4.323 4.365 4.146 4.436 7,055,132 4.2851 4.41%
2014-12-29 0 5.900 5.890 5.900 5.890 6.050 3,387,000 20,047,800 5.9190 4.181 4.174 4.181 4.174 4.287 4,779,563 4.1945 -1.17%
2014-12-24 0 5.970 5.950 5.970 5.910 6.060 2,664,000 15,895,320 5.9667 4.231 4.216 4.231 4.188 4.294 3,759,302 4.2283 -0.50%
2014-12-23 0 6.000 5.990 6.000 5.780 6.090 5,220,000 30,805,010 5.9013 4.252 4.245 4.252 4.096 4.316 7,366,200 4.1819 1.52%
2014-12-22 0 5.910 5.890 5.910 5.830 6.060 6,756,340 39,996,457 5.9198 4.188 4.174 4.188 4.131 4.294 9,534,205 4.1950 0.34%
2014-12-19 0 5.890 5.880 5.890 5.700 5.940 6,333,000 37,131,910 5.8632 4.174 4.167 4.174 4.039 4.209 8,936,809 4.1549 5.18%
2014-12-18 0 5.600 5.580 5.600 5.570 5.970 5,902,000 34,174,490 5.7903 3.968 3.954 3.968 3.947 4.231 8,328,604 4.1033 -2.95%
2014-12-17 0 5.770 5.750 5.790 5.630 5.940 3,534,138 20,303,760 5.7450 4.089 4.075 4.103 3.990 4.209 4,987,197 4.0712 -0.86%
2014-12-16 0 5.820 5.800 5.830 5.710 5.960 4,042,013 23,587,406 5.8356 4.124 4.110 4.131 4.046 4.224 5,703,884 4.1353 -2.35%
2014-12-15 0 5.960 5.950 5.960 5.790 6.060 5,086,000 30,104,060 5.9190 4.224 4.216 4.224 4.103 4.294 7,177,106 4.1945 1.53%
2014-12-12 0 5.870 5.860 5.870 5.680 6.320 8,626,000 51,336,822 5.9514 4.160 4.153 4.160 4.025 4.479 12,172,575 4.2174 -4.86%
2014-12-11 0 6.170 6.150 6.160 6.150 6.470 5,630,000 35,055,550 6.2266 4.372 4.358 4.365 4.358 4.585 7,944,771 4.4124 -4.49%
2014-12-10 0 6.460 6.440 6.450 6.190 6.730 9,536,000 60,887,110 6.3850 4.578 4.564 4.571 4.386 4.769 13,456,721 4.5247 -3.73%
2014-12-09 0 6.710 6.700 6.710 6.680 7.270 6,568,000 45,117,472 6.8693 4.755 4.748 4.755 4.734 5.152 9,268,429 4.8679 -9.45%
2014-12-08 0 7.410 7.400 7.410 7.320 7.680 2,550,000 19,157,152 7.5126 5.251 5.244 5.251 5.187 5.442 3,598,431 5.3238 -1.72%
2014-12-05 0 7.540 7.520 7.550 7.430 7.680 2,244,000 16,875,580 7.5203 5.343 5.329 5.350 5.265 5.442 3,166,619 5.3292 -0.53%
2014-12-04 0 7.580 7.560 7.580 7.410 7.600 1,788,000 13,459,100 7.5275 5.372 5.357 5.372 5.251 5.386 2,523,135 5.3343 0.66%
2014-12-03 0 7.530 7.510 7.530 7.410 7.710 1,602,000 12,101,170 7.5538 5.336 5.322 5.336 5.251 5.464 2,260,661 5.3529 0.13%
2014-12-02 0 7.520 7.510 7.520 7.480 7.630 3,061,000 23,078,360 7.5395 5.329 5.322 5.329 5.301 5.407 4,319,528 5.3428 -0.27%
2014-12-01 0 7.540 7.530 7.560 7.520 8.130 3,664,000 27,972,694 7.6345 5.343 5.336 5.357 5.329 5.761 5,170,451 5.4101 -5.28%
2014-11-28 0 7.960 7.950 7.960 7.850 8.280 2,472,000 19,673,620 7.9586 5.641 5.634 5.641 5.563 5.868 3,488,361 5.6398 -1.97%
2014-11-27 0 8.120 8.110 8.120 8.020 8.340 4,976,000 40,434,620 8.1259 5.754 5.747 5.754 5.683 5.910 7,021,879 5.7584 0.37%
2014-11-26 0 8.090 8.090 8.100 7.830 8.150 6,265,320 50,089,517 7.9947 5.733 5.733 5.740 5.549 5.775 8,841,303 5.6654 5.48%
2014-11-25 0 7.670 7.670 7.680 7.590 7.790 1,518,000 11,662,020 7.6825 5.435 5.435 5.442 5.379 5.520 2,142,125 5.4441 -0.78%
2014-11-24 0 7.730 7.720 7.740 7.670 7.800 4,354,000 33,629,380 7.7238 5.478 5.471 5.485 5.435 5.527 6,144,144 5.4734 1.84%
2014-11-21 0 7.590 7.580 7.590 7.520 7.810 1,587,000 12,047,700 7.5915 5.379 5.372 5.379 5.329 5.534 2,239,494 5.3797 -1.04%
2014-11-20 0 7.670 7.660 7.670 7.600 7.750 1,212,800 9,329,126 7.6922 5.435 5.428 5.435 5.386 5.492 1,711,442 5.4510 1.05%
2014-11-19 0 7.590 7.590 7.600 7.570 8.000 2,398,000 18,363,220 7.6577 5.379 5.379 5.386 5.364 5.669 3,383,936 5.4266 -2.57%
2014-11-18 0 7.790 7.790 7.800 7.790 8.040 2,486,000 19,630,800 7.8965 5.520 5.520 5.527 5.520 5.697 3,508,117 5.5958 -2.14%
2014-11-17 0 7.960 7.950 7.960 7.800 8.090 2,418,000 19,204,820 7.9424 5.641 5.634 5.641 5.527 5.733 3,412,159 5.6283 0.25%
2014-11-14 0 7.940 7.940 7.960 7.910 8.080 1,698,000 13,535,020 7.9712 5.627 5.627 5.641 5.605 5.726 2,396,132 5.6487 -0.63%
2014-11-13 0 7.990 7.980 7.990 7.890 8.170 5,798,000 46,339,520 7.9923 5.662 5.655 5.662 5.591 5.790 8,181,844 5.6637 -0.13%
2014-11-12 0 8.000 7.980 8.000 7.850 8.080 2,546,000 20,343,700 7.9905 5.669 5.655 5.669 5.563 5.726 3,592,786 5.6624 0.63%
2014-11-11 0 7.950 7.920 7.950 7.860 8.270 4,526,000 36,600,438 8.0867 5.634 5.612 5.634 5.570 5.860 6,386,862 5.7306 -0.50%
2014-11-10 0 7.990 7.990 8.000 7.740 8.080 5,262,000 41,542,915 7.8949 5.662 5.662 5.669 5.485 5.726 7,425,468 5.5947 4.04%
2014-11-07 0 7.680 7.670 7.680 7.620 7.780 1,924,000 14,812,880 7.6990 5.442 5.435 5.442 5.400 5.513 2,715,051 5.4558 0.92%
2014-11-06 0 7.610 7.600 7.620 7.580 7.790 1,328,000 10,122,090 7.6221 5.393 5.386 5.400 5.372 5.520 1,874,006 5.4013 0.26%
2014-11-05 0 7.590 7.580 7.600 7.530 7.990 3,074,000 23,575,500 7.6693 5.379 5.372 5.386 5.336 5.662 4,337,873 5.4348 -3.31%
2014-11-04 0 7.850 7.850 7.860 7.830 7.990 3,596,000 28,347,880 7.8832 5.563 5.563 5.570 5.549 5.662 5,074,493 5.5863 -0.88%
2014-11-03 0 7.920 7.900 7.920 7.810 8.050 3,260,000 25,895,030 7.9433 5.612 5.598 5.612 5.534 5.705 4,600,347 5.6289 1.67%
2014-10-31 0 7.790 7.780 7.800 7.780 7.870 3,162,000 24,718,920 7.8175 5.520 5.513 5.527 5.513 5.577 4,462,054 5.5398 -0.13%
2014-10-30 0 7.800 7.790 7.800 7.730 7.860 3,216,000 25,092,720 7.8025 5.527 5.520 5.527 5.478 5.570 4,538,256 5.5292 0.78%
2014-10-29 0 7.740 7.730 7.750 7.400 7.780 7,320,000 55,233,120 7.5455 5.485 5.478 5.492 5.244 5.513 10,329,614 5.3471 4.03%
2014-10-28 0 7.440 7.410 7.450 7.410 7.500 1,412,000 10,501,060 7.4370 5.272 5.251 5.279 5.251 5.315 1,992,543 5.2702 -0.93%
2014-10-27 0 7.510 7.470 7.510 7.430 7.610 4,760,000 35,519,660 7.4621 5.322 5.294 5.322 5.265 5.393 6,717,071 5.2880 -2.09%
2014-10-24 0 7.670 7.670 7.700 7.580 7.750 9,606,760 73,140,855 7.6135 5.435 5.435 5.457 5.372 5.492 13,556,574 5.3952 1.59%
2014-10-23 0 7.550 7.530 7.550 7.520 7.740 1,598,000 12,149,590 7.6030 5.350 5.336 5.350 5.329 5.485 2,255,017 5.3878 -2.96%
2014-10-22 0 7.780 7.760 7.780 7.720 8.070 2,928,000 23,066,580 7.8779 5.513 5.499 5.513 5.471 5.719 4,131,845 5.5826 -2.02%
2014-10-21 0 7.940 7.930 7.940 7.620 8.070 3,075,000 24,271,382 7.8931 5.627 5.620 5.627 5.400 5.719 4,339,284 5.5934 2.72%
2014-10-20 0 7.730 7.720 7.730 7.560 7.760 1,030,000 7,916,160 7.6856 5.478 5.471 5.478 5.357 5.499 1,453,484 5.4463 2.79%
2014-10-17 0 7.520 7.540 7.550 7.380 7.590 2,418,000 17,992,090 7.4409 5.329 5.343 5.350 5.230 5.379 3,412,159 5.2729 1.35%
2014-10-16 0 7.420 7.400 7.430 7.310 7.500 1,582,000 11,716,460 7.4061 5.258 5.244 5.265 5.180 5.315 2,232,438 5.2483 0.68%
2014-10-15 0 7.370 7.360 7.370 7.350 7.530 3,122,000 23,193,250 7.4290 5.223 5.216 5.223 5.209 5.336 4,405,608 5.2645 -1.34%
2014-10-14 0 7.470 7.460 7.480 7.460 7.620 2,464,000 18,532,640 7.5214 5.294 5.286 5.301 5.286 5.400 3,477,072 5.3300 -1.45%
2014-10-13 0 7.580 7.580 7.600 7.550 7.770 3,476,634 26,650,201 7.6655 5.372 5.372 5.386 5.350 5.506 4,906,050 5.4321 -2.82%
2014-10-10 0 7.800 7.770 7.800 7.530 7.920 1,644,000 12,796,440 7.7837 5.527 5.506 5.527 5.336 5.612 2,319,930 5.5159 -1.27%
2014-10-09 0 7.900 7.900 7.920 7.870 8.150 2,028,000 16,177,100 7.9769 5.598 5.598 5.612 5.577 5.775 2,861,811 5.6527 -1.00%
2014-10-08 0 7.980 7.970 7.980 7.900 8.050 2,922,000 23,275,060 7.9655 5.655 5.648 5.655 5.598 5.705 4,123,379 5.6447 -1.12%
2014-10-07 0 8.070 8.050 8.100 7.700 8.100 3,040,000 24,198,320 7.9600 5.719 5.705 5.740 5.457 5.740 4,289,894 5.6408 4.67%
2014-10-06 0 7.710 7.710 7.750 7.600 7.790 3,853,777 29,522,885 7.6608 5.464 5.464 5.492 5.386 5.520 5,438,255 5.4287 -0.64%
2014-10-03 0 7.760 7.760 7.770 7.450 7.790 1,744,100 13,326,508 7.6409 5.499 5.499 5.506 5.279 5.520 2,461,186 5.4147 0.00%
2014-09-30 0 7.760 7.750 7.770 7.740 7.940 2,380,000 18,519,260 7.7812 5.499 5.492 5.506 5.485 5.627 3,358,536 5.5141 -2.02%
2014-09-29 0 7.920 7.910 7.920 7.720 8.030 2,773,000 21,847,200 7.8785 5.612 5.605 5.612 5.471 5.690 3,913,117 5.5831 -1.61%
2014-09-26 0 8.050 8.030 8.040 7.820 8.070 4,598,000 36,866,648 8.0180 5.705 5.690 5.697 5.542 5.719 6,488,465 5.6819 -1.11%
2014-09-25 0 8.140 8.140 8.150 7.770 8.240 9,956,000 80,860,120 8.1217 5.768 5.768 5.775 5.506 5.839 14,049,403 5.7554 5.71%
2014-09-24 0 7.700 7.700 7.710 7.680 8.030 11,461,500 89,218,570 7.7842 5.457 5.457 5.464 5.442 5.690 16,173,889 5.5162 -4.47%
2014-09-23 0 8.060 8.050 8.060 8.030 8.120 3,210,000 25,963,280 8.0882 5.712 5.705 5.712 5.690 5.754 4,529,790 5.7317 -1.35%
2014-09-22 0 8.170 8.160 8.170 8.020 8.400 2,694,000 22,065,710 8.1907 5.790 5.783 5.790 5.683 5.953 3,801,636 5.8043 -2.74%
2014-09-19 0 8.400 8.400 8.410 8.180 8.430 3,846,000 32,097,640 8.3457 5.953 5.953 5.960 5.797 5.974 5,427,281 5.9141 2.82%
2014-09-18 0 8.170 8.160 8.190 8.160 8.270 2,616,000 21,484,818 8.2129 5.790 5.783 5.804 5.783 5.860 3,691,567 5.8200 0.49%
2014-09-17 0 8.130 8.130 8.140 8.090 8.350 7,750,778 63,731,637 8.2226 5.761 5.761 5.768 5.733 5.917 10,937,506 5.8269 0.62%
2014-09-16 0 8.080 8.070 8.080 8.040 8.680 8,106,000 67,427,420 8.3182 5.726 5.719 5.726 5.697 6.151 11,438,777 5.8946 -7.13%
2014-09-15 0 8.700 8.680 8.690 8.640 8.810 2,581,490 22,436,098 8.6911 6.165 6.151 6.158 6.123 6.243 3,642,868 6.1589 -0.91%
2014-09-12 0 8.780 8.760 8.770 8.770 8.970 3,636,000 32,252,660 8.8704 6.222 6.208 6.215 6.215 6.357 5,130,939 6.2859 -1.35%
2014-09-11 0 8.900 8.900 8.910 8.880 9.100 4,256,000 37,979,160 8.9237 6.307 6.307 6.314 6.293 6.449 6,005,852 6.3237 -0.78%
2014-09-10 0 8.970 8.960 8.970 8.940 9.250 4,658,000 41,920,370 8.9997 6.357 6.349 6.357 6.335 6.555 6,573,134 6.3775 -1.64%
2014-09-08 0 9.120 9.120 9.130 8.950 9.320 7,492,000 68,560,848 9.1512 6.463 6.463 6.470 6.342 6.605 10,572,331 6.4849 2.36%
2014-09-05 0 8.910 8.910 8.920 8.680 8.980 6,126,000 53,993,020 8.8137 6.314 6.314 6.321 6.151 6.364 8,644,701 6.2458 2.41%
2014-09-04 0 8.700 8.690 8.700 8.650 8.800 5,892,933 51,210,691 8.6902 6.165 6.158 6.165 6.130 6.236 8,315,809 6.1582 0.12%
2014-09-03 0 8.690 8.680 8.690 8.490 8.700 3,825,175 32,996,385 8.6261 6.158 6.151 6.158 6.016 6.165 5,397,893 6.1128 1.64%
2014-09-02 0 8.550 8.550 8.570 8.420 8.630 4,648,000 39,621,950 8.5245 6.059 6.059 6.073 5.967 6.116 6,559,022 6.0408 1.66%
2014-09-01 0 8.410 8.410 8.450 8.390 8.700 4,502,000 38,023,020 8.4458 5.960 5.960 5.988 5.946 6.165 6,352,995 5.9851 -1.98%
2014-08-29 0 8.580 8.580 8.590 8.510 8.740 2,762,000 23,723,540 8.5893 6.080 6.080 6.087 6.031 6.194 3,897,595 6.0867 -1.83%
2014-08-28 0 8.740 8.720 8.740 8.700 8.910 4,075,000 35,959,464 8.8244 6.194 6.179 6.194 6.165 6.314 5,750,434 6.2533 -0.34%
2014-08-27 0 8.770 8.760 8.810 8.570 8.870 6,841,650 60,063,337 8.7791 6.215 6.208 6.243 6.073 6.286 9,654,590 6.2212 2.33%
2014-08-26 0 8.570 8.570 8.590 8.560 9.170 12,110,850 106,266,351 8.7745 6.073 6.073 6.087 6.066 6.498 17,090,219 6.2180 -5.82%
2014-08-25 0 9.100 9.090 9.100 9.010 9.820 14,265,725 131,967,081 9.2506 6.449 6.442 6.449 6.385 6.959 20,131,069 6.5554 -5.99%
2014-08-22 0 9.680 9.670 9.700 9.510 9.760 3,970,000 38,420,680 9.6778 6.860 6.853 6.874 6.739 6.916 5,602,263 6.8581 3.20%
2014-08-21 0 9.380 9.360 9.390 9.310 9.680 5,978,000 56,353,400 9.4268 6.647 6.633 6.654 6.597 6.860 8,435,851 6.6802 -3.10%
2014-08-20 0 9.680 9.680 9.710 9.670 10.00 1,932,000 19,012,444 9.8408 6.860 6.860 6.881 6.853 7.086 2,726,341 6.9736 -2.02%
2014-08-19 0 9.880 9.860 9.880 9.800 10.06 2,730,000 26,991,380 9.8870 7.001 6.987 7.001 6.945 7.129 3,852,438 7.0063 -0.70%
2014-08-18 0 9.950 9.940 9.950 9.850 10.04 3,063,000 30,525,696 9.9659 7.051 7.044 7.051 6.980 7.115 4,322,351 7.0623 1.02%
2014-08-15 0 9.850 9.830 9.870 9.800 10.06 3,476,637 34,366,893 9.8851 6.980 6.966 6.994 6.945 7.129 4,906,054 7.0050 0.41%
2014-08-14 0 9.810 9.810 9.820 9.490 10.06 6,032,000 59,562,032 9.8743 6.952 6.952 6.959 6.725 7.129 8,512,053 6.9974 3.37%
2014-08-13 0 9.490 9.480 9.490 9.320 9.540 2,613,000 24,773,920 9.4810 6.725 6.718 6.725 6.605 6.760 3,687,333 6.7187 2.04%
2014-08-12 0 9.300 9.300 9.330 9.080 9.360 3,346,000 30,861,560 9.2234 6.590 6.590 6.612 6.434 6.633 4,721,706 6.5361 2.42%
2014-08-11 0 9.080 9.060 9.070 9.060 9.390 3,982,616 36,589,640 9.1873 6.434 6.420 6.427 6.420 6.654 5,620,066 6.5105 -2.05%
2014-08-08 0 9.270 9.250 9.270 9.250 9.430 3,269,905 30,403,339 9.2979 6.569 6.555 6.569 6.555 6.682 4,614,324 6.5889 -0.54%
2014-08-07 0 9.320 9.310 9.330 9.240 9.410 3,033,000 28,232,619 9.3085 6.605 6.597 6.612 6.548 6.668 4,280,016 6.5964 0.87%
2014-08-06 0 9.240 9.220 9.240 9.130 9.350 2,332,000 21,520,800 9.2285 6.548 6.534 6.548 6.470 6.626 3,290,800 6.5397 0.43%
2014-08-05 0 9.200 9.190 9.210 9.170 9.300 1,768,000 16,291,810 9.2148 6.520 6.512 6.527 6.498 6.590 2,494,912 6.5300 -1.08%
2014-08-04 0 9.300 9.290 9.310 9.040 9.410 3,377,000 31,301,340 9.2690 6.590 6.583 6.597 6.406 6.668 4,765,452 6.5684 2.09%
2014-08-01 0 9.110 9.110 9.150 9.060 9.380 2,307,000 21,152,890 9.1690 6.456 6.456 6.484 6.420 6.647 3,255,522 6.4975 -1.83%
2014-07-31 0 9.280 9.260 9.280 9.190 9.390 3,996,000 37,116,648 9.2885 6.576 6.562 6.576 6.512 6.654 5,638,953 6.5822 1.53%
2014-07-30 0 9.140 9.140 9.200 9.140 9.550 6,608,000 61,546,390 9.3139 6.477 6.477 6.520 6.477 6.768 9,324,875 6.6002 -2.66%
2014-07-29 0 9.390 9.350 9.360 9.300 9.640 6,840,500 64,523,088 9.4325 6.654 6.626 6.633 6.590 6.831 9,652,967 6.6843 -1.88%
2014-07-28 0 9.570 9.560 9.570 9.560 9.940 2,458,000 23,946,090 9.7421 6.782 6.775 6.782 6.775 7.044 3,468,605 6.9037 -2.15%
2014-07-25 0 9.780 9.750 9.810 9.730 9.840 2,066,154 20,243,860 9.7978 6.931 6.909 6.952 6.895 6.973 2,915,652 6.9432 0.82%
2014-07-24 0 9.700 9.680 9.700 9.650 9.810 2,442,000 23,741,674 9.7222 6.874 6.860 6.874 6.838 6.952 3,446,027 6.8896 0.52%
2014-07-23 0 9.650 9.640 9.690 9.610 9.900 3,492,000 34,038,266 9.7475 6.838 6.831 6.867 6.810 7.016 4,927,734 6.9075 -1.63%
2014-07-22 0 9.810 9.800 9.840 9.640 9.980 2,624,000 25,823,796 9.8414 6.952 6.945 6.973 6.831 7.072 3,702,856 6.9740 0.20%
2014-07-21 0 9.790 9.780 9.800 9.510 10.10 6,688,500 66,040,180 9.8737 6.938 6.931 6.945 6.739 7.157 9,438,473 6.9969 -3.26%
2014-07-18 0 10.12 10.10 10.14 10.08 10.26 3,641,099 37,178,451 10.211 7.171 7.157 7.186 7.143 7.271 5,138,135 7.2358 -1.94%
2014-07-17 0 10.32 10.30 10.34 10.26 10.48 838,000 8,662,502 10.337 7.313 7.299 7.327 7.271 7.427 1,182,543 7.3253 -0.39%
2014-07-16 0 10.36 10.32 10.36 10.24 10.48 2,010,000 20,765,920 10.331 7.342 7.313 7.342 7.256 7.427 2,836,410 7.3212 -0.38%
2014-07-15 0 10.40 10.34 10.38 10.22 10.46 1,702,000 17,568,656 10.322 7.370 7.327 7.356 7.242 7.412 2,401,776 7.3149 1.76%
2014-07-14 0 10.22 10.22 10.26 10.14 10.46 3,256,000 33,390,760 10.255 7.242 7.242 7.271 7.186 7.412 4,594,702 7.2672 -2.85%
2014-07-11 0 10.52 10.50 10.54 10.48 10.62 1,298,000 13,688,480 10.546 7.455 7.441 7.469 7.427 7.526 1,831,672 7.4732 0.00%
2014-07-10 0 10.52 10.50 10.58 10.42 10.76 1,048,000 11,043,040 10.537 7.455 7.441 7.497 7.384 7.625 1,478,885 7.4671 0.38%
2014-07-09 0 10.48 10.42 10.48 10.42 10.66 978,000 10,257,860 10.489 7.427 7.384 7.427 7.384 7.554 1,380,104 7.4327 -1.13%
2014-07-08 0 10.60 10.56 10.66 10.52 10.70 1,556,000 16,483,318 10.593 7.512 7.483 7.554 7.455 7.582 2,195,748 7.5069 -0.56%
2014-07-07 0 10.66 10.62 10.66 10.60 10.80 1,550,000 16,566,230 10.688 7.554 7.526 7.554 7.512 7.653 2,187,282 7.5739 -0.93%
2014-07-04 0 10.76 10.76 10.78 10.60 10.82 2,668,000 28,521,845 10.690 7.625 7.625 7.639 7.512 7.668 3,764,947 7.5756 0.37%
2014-07-03 0 10.72 10.70 10.72 10.24 10.74 5,702,000 60,196,261 10.557 7.597 7.582 7.597 7.256 7.611 8,046,374 7.4812 4.08%
2014-07-02 0 10.30 10.24 10.34 10.20 10.48 2,870,632 29,534,518 10.289 7.299 7.256 7.327 7.228 7.427 4,050,891 7.2909 0.98%
2014-06-30 0 10.20 10.22 10.24 10.08 10.26 2,302,000 23,320,260 10.130 7.228 7.242 7.256 7.143 7.271 3,248,466 7.1789 0.59%
2014-06-27 0 10.14 10.14 10.16 10.12 10.38 3,378,480 34,541,594 10.224 7.186 7.186 7.200 7.171 7.356 4,767,540 7.2452 -1.55%
2014-06-26 0 10.30 10.30 10.38 10.30 10.44 1,794,000 18,595,260 10.365 7.299 7.299 7.356 7.299 7.398 2,531,602 7.3453 -0.58%
2014-06-25 0 10.36 10.34 10.40 10.16 10.52 1,429,591 14,795,805 10.350 7.342 7.327 7.370 7.200 7.455 2,017,366 7.3342 0.97%
2014-06-24 0 10.26 10.26 10.28 10.26 10.38 1,162,000 11,956,888 10.290 7.271 7.271 7.285 7.271 7.356 1,639,756 7.2919 -0.39%
2014-06-23 0 10.30 10.30 10.32 10.28 10.62 948,000 9,878,420 10.420 7.299 7.299 7.313 7.285 7.526 1,337,770 7.3842 -0.96%
2014-06-20 0 10.40 10.38 10.40 10.30 10.42 1,276,000 13,245,740 10.381 7.370 7.356 7.370 7.299 7.384 1,800,627 7.3562 -0.57%
2014-06-19 0 10.46 10.42 10.48 10.40 10.58 434,000 4,545,380 10.473 7.412 7.384 7.427 7.370 7.497 612,439 7.4218 -0.38%
2014-06-18 0 10.50 10.50 10.52 10.50 10.80 1,414,000 14,928,720 10.558 7.441 7.441 7.455 7.441 7.653 1,995,365 7.4817 -1.69%
2014-06-17 0 10.68 10.64 10.70 10.56 10.88 1,296,000 13,787,160 10.638 7.568 7.540 7.582 7.483 7.710 1,828,850 7.5387 0.56%
2014-06-16 0 10.62 10.62 10.64 10.56 10.76 3,142,000 33,336,180 10.610 7.526 7.526 7.540 7.483 7.625 4,433,831 7.5186 -1.30%
2014-06-13 0 10.76 10.70 10.76 10.50 10.80 1,980,000 21,066,520 10.640 7.625 7.582 7.625 7.441 7.653 2,794,076 7.5397 0.94%
2014-06-12 0 10.66 10.60 10.66 10.48 10.66 1,064,000 11,229,040 10.554 7.554 7.512 7.554 7.427 7.554 1,501,463 7.4787 0.19%
2014-06-11 0 10.64 10.66 10.68 10.56 10.98 1,084,000 11,546,800 10.652 7.540 7.554 7.568 7.483 7.781 1,529,686 7.5485 -2.21%
2014-06-10 0 10.88 10.84 10.92 10.42 10.96 3,470,000 37,013,080 10.667 7.710 7.682 7.738 7.384 7.767 4,896,688 7.5588 2.06%
2014-06-09 0 10.66 10.64 10.66 10.60 10.88 1,222,000 13,053,900 10.682 7.554 7.540 7.554 7.512 7.710 1,724,425 7.5700 -0.93%
2014-06-06 0 10.76 10.74 10.76 10.74 11.18 1,346,200 14,526,532 10.791 7.625 7.611 7.625 7.611 7.923 1,899,689 7.6468 -2.18%
2014-06-05 0 11.00 10.98 11.06 10.88 11.36 1,786,000 19,644,860 10.999 7.795 7.781 7.838 7.710 8.050 2,520,313 7.7946 -1.96%
2014-06-04 0 11.22 11.20 11.26 11.16 11.62 936,000 10,558,650 11.281 7.951 7.937 7.979 7.908 8.234 1,320,836 7.9939 -2.60%
2014-06-03 0 11.52 11.50 11.56 11.04 11.56 1,752,000 19,891,960 11.354 8.164 8.149 8.192 7.823 8.192 2,472,334 8.0458 4.16%
2014-05-30 0 11.06 11.06 11.16 11.02 11.24 534,000 5,931,580 11.108 7.838 7.838 7.908 7.809 7.965 753,554 7.8715 -0.36%
2014-05-29 0 11.10 11.00 11.12 11.00 11.52 652,000 7,307,160 11.207 7.866 7.795 7.880 7.795 8.164 920,069 7.9420 -1.77%
2014-05-28 0 11.30 11.24 11.30 11.14 11.38 576,000 6,498,920 11.283 8.008 7.965 8.008 7.894 8.064 812,822 7.9955 -0.53%
2014-05-27 0 11.36 11.34 11.36 11.30 11.60 824,000 9,386,830 11.392 8.050 8.036 8.050 8.008 8.220 1,162,787 8.0727 0.00%
2014-05-26 0 11.36 11.36 11.38 11.36 11.90 2,190,300 25,202,340 11.506 8.050 8.050 8.064 8.050 8.433 3,090,841 8.1539 -2.07%
2014-05-23 0 11.60 11.58 11.60 11.34 11.76 3,818,000 44,380,300 11.624 8.220 8.206 8.220 8.036 8.334 5,387,768 8.2372 2.65%
2014-05-22 0 11.42 11.40 11.42 10.72 11.44 4,684,000 52,374,208 11.182 8.008 7.994 8.008 7.517 8.022 6,680,017 7.8404 7.33%
2014-05-21 0 10.64 10.62 10.68 10.54 10.80 364,000 3,887,200 10.679 7.461 7.447 7.489 7.391 7.573 519,113 7.4882 -0.37%
2014-05-20 0 10.68 10.68 10.72 10.44 10.92 1,436,000 15,081,786 10.503 7.489 7.489 7.517 7.320 7.657 2,047,930 7.3644 3.49%
2014-05-19 0 10.32 10.30 10.38 10.16 10.56 2,449,000 25,368,106 10.359 7.236 7.222 7.278 7.124 7.405 3,492,605 7.2634 -1.90%
2014-05-16 0 10.52 10.52 10.64 10.42 10.66 2,068,000 22,005,502 10.641 7.377 7.377 7.461 7.306 7.475 2,949,247 7.4614 -2.59%
2014-05-15 0 10.80 10.80 10.84 10.72 10.86 1,938,000 20,703,828 10.683 7.573 7.573 7.601 7.517 7.615 2,763,850 7.4909 0.93%
2014-05-14 0 10.70 10.70 10.78 10.38 10.80 544,000 5,783,400 10.631 7.503 7.503 7.559 7.278 7.573 775,817 7.4546 -0.93%
2014-05-13 0 10.80 10.74 10.82 10.56 10.84 514,000 5,478,860 10.659 7.573 7.531 7.587 7.405 7.601 733,033 7.4742 4.25%
2014-05-12 0 10.36 10.34 10.42 10.16 10.62 9,600,000 98,445,027 10.255 7.264 7.250 7.306 7.124 7.447 13,690,897 7.1905 1.97%
2014-05-09 0 10.16 10.14 10.16 10.04 10.68 4,856,600 50,776,100 10.455 7.124 7.110 7.124 7.040 7.489 6,926,168 7.3311 -3.42%
2014-05-08 0 10.52 10.50 10.54 10.48 11.18 3,218,000 34,714,559 10.788 7.377 7.363 7.391 7.349 7.839 4,589,303 7.5642 -3.66%
2014-05-07 0 10.92 10.82 10.92 10.80 11.06 3,699,000 40,786,658 11.026 7.657 7.587 7.657 7.573 7.755 5,275,274 7.7317 -1.62%
2014-05-05 0 11.10 11.04 11.10 10.98 11.20 5,749,495 63,647,327 11.070 7.783 7.741 7.783 7.699 7.853 8,199,556 7.7623 1.28%
2014-05-02 0 10.96 10.96 11.10 10.96 11.50 5,022,000 55,572,860 11.066 7.685 7.685 7.783 7.685 8.064 7,162,050 7.7594 -2.32%
2014-04-30 0 11.22 11.18 11.30 11.08 11.44 918,000 10,296,190 11.216 7.867 7.839 7.924 7.769 8.022 1,309,192 7.8645 1.08%
2014-04-29 0 11.10 11.10 11.12 11.00 11.38 2,274,000 25,337,600 11.142 7.783 7.783 7.797 7.713 7.980 3,243,031 7.8129 -1.77%
2014-04-28 0 11.30 11.30 11.32 11.24 11.50 2,022,532 22,958,380 11.351 7.924 7.924 7.938 7.881 8.064 2,884,404 7.9595 -0.88%
2014-04-25 0 11.40 11.40 11.42 11.40 11.46 1,824,000 20,843,118 11.427 7.994 7.994 8.008 7.994 8.036 2,601,270 8.0127 -0.35%
2014-04-24 0 11.44 11.42 11.50 11.42 11.68 988,000 11,315,840 11.453 8.022 8.008 8.064 8.008 8.190 1,409,021 8.0310 -1.04%
2014-04-23 0 11.56 11.52 11.58 11.30 11.62 2,150,000 24,756,160 11.515 8.106 8.078 8.120 7.924 8.148 3,066,190 8.0739 2.48%
2014-04-22 0 11.28 11.26 11.30 11.12 11.40 4,000,000 44,958,131 11.240 7.909 7.895 7.924 7.797 7.994 5,704,540 7.8811 1.44%
2014-04-17 0 11.12 11.10 11.12 10.76 11.24 2,216,352 24,647,866 11.121 7.797 7.783 7.797 7.545 7.881 3,160,817 7.7979 3.73%
2014-04-16 0 10.72 10.70 10.72 10.40 10.78 2,800,100 29,587,026 10.566 7.517 7.503 7.517 7.292 7.559 3,993,321 7.4091 2.49%
2014-04-15 0 10.46 10.42 10.46 10.10 10.68 2,972,100 30,956,941 10.416 7.335 7.306 7.335 7.082 7.489 4,238,616 7.3035 3.56%
2014-04-14 0 10.10 10.08 10.14 9.900 10.74 5,584,100 56,827,698 10.177 7.082 7.068 7.110 6.942 7.531 7,963,681 7.1359 -4.17%
2014-04-11 0 10.54 10.52 10.54 10.40 10.84 2,194,000 23,377,680 10.655 7.391 7.377 7.391 7.292 7.601 3,128,940 7.4714 -1.50%
2014-04-10 0 10.70 10.68 10.70 10.66 11.06 6,124,085 66,292,655 10.825 7.503 7.489 7.503 7.475 7.755 8,733,772 7.5904 -2.19%
2014-04-09 0 10.94 10.90 10.96 10.68 11.12 2,417,452 26,191,659 10.834 7.671 7.643 7.685 7.489 7.797 3,447,613 7.5970 -0.55%
2014-04-08 0 11.00 10.98 11.00 10.86 11.22 3,892,000 43,261,210 11.115 7.713 7.699 7.713 7.615 7.867 5,550,518 7.7941 -2.14%
2014-04-07 0 11.24 11.24 11.26 11.14 11.30 2,614,000 29,376,680 11.238 7.881 7.881 7.895 7.811 7.924 3,727,917 7.8802 -0.53%
2014-04-04 0 11.30 11.26 11.32 10.94 11.46 2,222,000 25,025,800 11.263 7.924 7.895 7.938 7.671 8.036 3,168,872 7.8974 0.71%
2014-04-03 0 11.22 11.20 11.22 11.16 11.80 1,546,616 17,793,200 11.505 7.867 7.853 7.867 7.825 8.274 2,205,683 8.0670 -3.77%
2014-04-02 0 11.66 11.60 11.66 11.48 11.88 2,137,071 24,863,763 11.635 8.176 8.134 8.176 8.050 8.330 3,047,752 8.1581 2.28%
2014-04-01 0 11.40 11.36 11.54 10.86 11.74 3,632,476 41,576,305 11.446 7.994 7.966 8.092 7.615 8.232 5,180,401 8.0257 4.20%
2014-03-31 0 10.94 10.94 11.08 10.68 11.22 5,002,919 54,967,977 10.987 7.671 7.671 7.769 7.489 7.867 7,134,838 7.7042 -3.19%
2014-03-28 0 11.30 11.28 11.32 10.98 11.36 2,676,000 30,095,160 11.246 7.924 7.909 7.938 7.699 7.966 3,816,337 7.8859 4.24%
2014-03-27 0 10.84 10.82 10.84 10.62 11.46 8,315,178 91,545,946 11.010 7.601 7.587 7.601 7.447 8.036 11,858,567 7.7198 -5.08%
2014-03-26 0 11.42 11.38 11.40 11.32 11.68 1,954,616 22,329,985 11.424 8.008 7.980 7.994 7.938 8.190 2,787,546 8.0106 -0.35%
2014-03-25 0 11.46 11.48 11.52 11.32 11.86 3,908,000 44,816,764 11.468 8.036 8.050 8.078 7.938 8.316 5,573,336 8.0413 -2.72%
2014-03-24 0 11.78 11.84 11.86 11.38 12.18 3,795,000 44,207,169 11.649 8.260 8.302 8.316 7.980 8.541 5,412,183 8.1681 3.51%
2014-03-21 0 11.38 11.22 11.62 11.06 11.86 13,529,500 154,136,812 11.393 7.980 7.867 8.148 7.755 8.316 19,294,894 7.9885 -5.79%
2014-03-20 0 12.08 12.04 12.12 11.84 12.80 3,407,882 41,964,620 12.314 8.470 8.442 8.498 8.302 8.975 4,860,100 8.6345 0.33%
2014-03-19 0 12.04 12.04 12.06 12.02 12.32 3,138,000 38,008,369 12.112 8.442 8.442 8.456 8.428 8.639 4,475,212 8.4931 -0.17%
2014-03-18 0 12.06 11.98 12.10 11.90 12.72 2,290,000 27,679,280 12.087 8.456 8.400 8.484 8.344 8.919 3,265,849 8.4754 -3.21%
2014-03-17 0 12.46 12.38 12.46 12.20 12.64 3,042,000 37,766,220 12.415 8.737 8.681 8.737 8.555 8.863 4,338,303 8.7053 0.48%
2014-03-14 0 12.40 12.28 12.42 12.18 12.62 2,230,000 27,510,946 12.337 8.695 8.611 8.709 8.541 8.849 3,180,281 8.6505 -1.59%
2014-03-13 0 12.60 12.48 12.60 12.46 12.96 3,199,000 40,634,811 12.702 8.835 8.751 8.835 8.737 9.087 4,562,206 8.9068 -2.33%
2014-03-12 0 12.90 12.88 12.96 12.82 13.50 2,484,000 32,237,480 12.978 9.045 9.031 9.087 8.989 9.466 3,542,519 9.1002 -4.87%
2014-03-11 0 13.56 13.46 13.64 13.38 13.82 3,624,000 49,341,460 13.615 9.508 9.438 9.564 9.382 9.691 5,168,313 9.5469 -0.44%
2014-03-10 0 13.62 13.66 13.72 13.14 13.88 3,028,000 41,134,608 13.585 9.550 9.578 9.620 9.214 9.733 4,318,337 9.5256 1.64%
2014-03-07 0 13.40 13.30 13.48 13.02 13.68 4,939,000 65,338,872 13.229 9.396 9.326 9.452 9.130 9.592 7,043,681 9.2762 -0.89%
2014-03-06 0 13.52 13.52 13.60 12.24 13.70 10,133,000 132,136,067 13.040 9.480 9.480 9.536 8.583 9.606 14,451,027 9.1437 11.74%
2014-03-05 0 12.10 12.10 12.12 12.02 12.24 4,665,300 56,543,792 12.120 8.484 8.484 8.498 8.428 8.583 6,653,348 8.4985 -0.33%
2014-03-04 0 12.14 12.12 12.22 11.86 12.38 3,944,172 47,931,334 12.152 8.513 8.498 8.569 8.316 8.681 5,624,922 8.5212 1.51%
2014-03-03 0 11.96 11.96 12.00 11.80 12.16 3,148,000 37,804,922 12.009 8.386 8.386 8.414 8.274 8.527 4,489,473 8.4208 0.17%
2014-02-28 0 11.94 11.92 12.06 11.86 12.26 3,674,000 44,303,396 12.059 8.372 8.358 8.456 8.316 8.597 5,239,620 8.4555 0.00%
2014-02-27 0 11.94 11.92 11.94 11.74 12.04 7,292,000 87,139,784 11.950 8.372 8.358 8.372 8.232 8.442 10,399,377 8.3793 3.83%
2014-02-26 0 11.50 11.40 11.50 10.64 11.56 6,902,000 77,132,606 11.175 8.064 7.994 8.064 7.461 8.106 9,843,184 7.8361 7.48%
2014-02-25 0 10.70 10.64 10.70 10.56 11.40 8,310,000 90,341,253 10.871 7.503 7.461 7.503 7.405 7.994 11,851,182 7.6230 -4.29%
2014-02-24 0 11.18 11.18 11.22 11.10 11.60 1,280,000 14,307,720 11.178 7.839 7.839 7.867 7.783 8.134 1,825,453 7.8379 -2.10%
2014-02-21 0 11.42 11.38 11.42 11.30 11.60 2,117,881 24,103,546 11.381 8.008 7.980 8.008 7.924 8.134 3,020,384 7.9803 1.24%
2014-02-20 0 11.28 11.26 11.36 11.10 11.98 4,736,000 53,431,920 11.282 7.909 7.895 7.966 7.783 8.400 6,754,176 7.9109 -4.41%
2014-02-19 0 11.80 11.78 11.80 11.70 12.28 2,954,000 35,136,700 11.895 8.274 8.260 8.274 8.204 8.611 4,212,803 8.3405 -3.91%
2014-02-18 0 12.28 12.28 12.36 12.22 12.68 1,654,000 20,459,720 12.370 8.611 8.611 8.667 8.569 8.891 2,358,827 8.6737 -2.07%
2014-02-17 0 12.54 12.48 12.56 12.30 12.58 1,430,000 17,831,600 12.470 8.793 8.751 8.807 8.625 8.821 2,039,373 8.7437 1.46%
2014-02-14 0 12.36 12.30 12.42 12.30 12.66 1,570,000 19,484,042 12.410 8.667 8.625 8.709 8.625 8.877 2,239,032 8.7020 -2.68%
2014-02-13 0 12.70 12.66 12.70 12.56 12.80 2,983,870 37,885,418 12.697 8.905 8.877 8.905 8.807 8.975 4,255,402 8.9029 1.60%
2014-02-12 0 12.50 12.42 12.50 12.42 12.80 1,188,000 14,857,460 12.506 8.765 8.709 8.765 8.709 8.975 1,694,248 8.7694 0.81%
2014-02-11 0 12.40 12.38 12.40 12.20 12.58 1,470,000 18,238,180 12.407 8.695 8.681 8.695 8.555 8.821 2,096,419 8.6997 -1.27%
2014-02-10 0 12.56 12.54 12.56 12.34 12.90 1,738,000 21,822,530 12.556 8.807 8.793 8.807 8.653 9.045 2,478,623 8.8043 2.28%
2014-02-07 0 12.28 12.24 12.28 12.12 12.40 1,310,909 16,103,838 12.285 8.611 8.583 8.611 8.498 8.695 1,869,533 8.6138 1.66%
2014-02-06 0 12.08 12.06 12.20 12.00 12.48 1,954,000 23,701,722 12.130 8.470 8.456 8.555 8.414 8.751 2,786,668 8.5054 0.67%
2014-02-05 0 12.00 11.94 12.00 11.94 12.46 2,854,000 34,866,500 12.217 8.414 8.372 8.414 8.372 8.737 4,070,189 8.5663 -1.48%
2014-02-04 0 12.18 12.14 12.20 12.00 12.34 3,393,400 41,380,682 12.195 8.541 8.513 8.555 8.414 8.653 4,839,447 8.5507 -2.40%
2014-01-30 0 12.48 12.38 12.50 12.02 12.52 934,000 11,508,160 12.321 8.751 8.681 8.765 8.428 8.779 1,332,010 8.6397 0.00%
2014-01-29 0 12.48 12.44 12.50 12.30 12.74 2,686,000 33,627,130 12.519 8.751 8.723 8.765 8.625 8.933 3,830,599 8.7786 0.16%
2014-01-28 0 12.46 12.44 12.50 12.38 12.86 2,104,000 26,387,312 12.542 8.737 8.723 8.765 8.681 9.017 3,000,588 8.7940 -0.48%
2014-01-27 0 12.52 12.50 12.60 12.00 12.86 3,348,000 41,584,334 12.421 8.779 8.765 8.835 8.414 9.017 4,774,700 8.7093 -4.13%
2014-01-24 0 13.06 13.00 13.06 12.82 13.82 2,805,000 37,395,340 13.332 9.158 9.116 9.158 8.989 9.691 4,000,309 9.3481 -5.09%
2014-01-23 0 13.76 13.76 13.80 13.60 14.00 866,000 11,926,480 13.772 9.648 9.648 9.677 9.536 9.817 1,235,033 9.6568 -0.43%
2014-01-22 0 13.82 13.76 13.82 13.50 14.00 1,448,000 19,990,320 13.806 9.691 9.648 9.691 9.466 9.817 2,065,044 9.6803 1.62%
2014-01-21 0 13.60 13.60 13.64 13.58 14.04 2,034,000 27,921,160 13.727 9.536 9.536 9.564 9.522 9.845 2,900,759 9.6255 -2.16%
2014-01-20 0 13.90 13.90 14.00 13.80 14.82 2,311,050 32,889,745 14.232 9.747 9.747 9.817 9.677 10.39 3,295,869 9.9791 -4.92%
2014-01-17 0 14.62 14.50 14.62 14.10 14.84 4,868,000 70,650,840 14.513 10.25 10.17 10.25 9.887 10.41 6,942,425 10.177 2.96%
2014-01-16 0 14.20 14.18 14.20 13.70 14.34 4,243,174 59,871,887 14.110 9.957 9.943 9.957 9.606 10.06 6,051,339 9.8940 4.57%
2014-01-15 0 13.58 13.50 13.64 13.00 13.70 4,688,000 62,501,408 13.332 9.522 9.466 9.564 9.116 9.606 6,685,721 9.3485 3.98%
2014-01-14 0 13.06 12.98 13.08 12.92 13.22 2,827,000 36,870,898 13.042 9.158 9.102 9.172 9.059 9.270 4,031,684 9.1453 -1.36%
2014-01-13 0 13.24 13.24 13.30 12.50 13.38 4,322,012 56,166,671 12.996 9.284 9.284 9.326 8.765 9.382 6,163,773 9.1124 4.25%
2014-01-10 0 12.70 12.64 12.72 12.46 12.80 2,406,096 30,328,506 12.605 8.905 8.863 8.919 8.737 8.975 3,431,418 8.8385 0.79%
2014-01-09 0 12.60 12.52 12.62 12.46 12.72 2,641,045 33,064,798 12.520 8.835 8.779 8.849 8.737 8.919 3,766,487 8.7787 -0.32%
2014-01-08 0 12.64 12.58 12.64 12.26 12.66 1,476,000 18,357,829 12.438 8.863 8.821 8.863 8.597 8.877 2,104,975 8.7212 2.10%
2014-01-07 0 12.38 12.40 12.46 12.14 12.62 1,264,030 15,673,332 12.400 8.681 8.695 8.737 8.513 8.849 1,802,677 8.6945 -0.48%
2014-01-06 0 12.44 12.42 12.46 12.20 12.50 2,305,130 28,486,788 12.358 8.723 8.709 8.737 8.555 8.765 3,287,427 8.6654 -0.64%
2014-01-03 0 12.52 12.48 12.50 12.40 12.56 916,000 11,424,090 12.472 8.779 8.751 8.765 8.695 8.807 1,306,340 8.7451 -1.73%
2014-01-02 0 12.74 12.74 12.86 12.42 13.00 3,063,000 39,148,842 12.781 8.933 8.933 9.017 8.709 9.116 4,368,252 8.9621 1.92%
2013-12-31 0 12.50 12.48 12.50 12.40 12.90 702,000 8,776,360 12.502 8.765 8.751 8.765 8.695 9.045 1,001,147 8.7663 0.16%
2013-12-30 0 12.48 12.48 12.60 12.34 12.66 1,198,000 14,983,560 12.507 8.751 8.751 8.835 8.653 8.877 1,708,510 8.7700 -0.95%
2013-12-27 0 12.60 12.60 12.76 12.34 12.74 1,668,000 20,964,100 12.568 8.835 8.835 8.947 8.653 8.933 2,378,793 8.8129 0.48%
2013-12-24 0 12.54 12.48 12.56 12.40 12.54 598,137 7,457,413 12.468 8.793 8.751 8.807 8.695 8.793 853,024 8.7423 0.16%
2013-12-23 0 12.52 12.50 12.52 12.38 12.64 1,362,000 17,012,200 12.491 8.779 8.765 8.779 8.681 8.863 1,942,396 8.7584 -0.95%
2013-12-20 0 12.64 12.56 12.70 12.22 12.98 1,790,000 22,431,152 12.531 8.863 8.807 8.905 8.569 9.102 2,552,782 8.7869 -2.62%
2013-12-19 0 12.98 12.96 13.04 12.86 13.30 4,468,000 57,951,336 12.970 9.102 9.087 9.144 9.017 9.326 6,371,971 9.0947 0.93%
2013-12-18 0 12.86 12.84 12.96 12.26 12.94 3,189,000 39,947,444 12.527 9.017 9.003 9.087 8.597 9.073 4,547,945 8.7836 2.39%
2013-12-17 0 12.56 12.44 12.50 12.12 12.90 1,603,473 19,973,207 12.456 8.807 8.723 8.765 8.498 9.045 2,286,769 8.7342 0.64%
2013-12-16 0 12.48 12.46 12.50 12.30 12.56 324,000 4,039,600 12.468 8.751 8.737 8.765 8.625 8.807 462,068 8.7424 -1.27%
2013-12-13 0 12.64 12.64 12.68 12.48 12.76 1,516,000 19,113,780 12.608 8.863 8.863 8.891 8.751 8.947 2,162,021 8.8407 0.64%
2013-12-12 0 12.56 12.56 12.60 12.36 13.06 3,018,500 38,388,790 12.718 8.807 8.807 8.835 8.667 9.158 4,304,789 8.9177 -2.64%
2013-12-11 0 12.90 12.90 12.98 12.80 13.06 1,752,000 22,609,640 12.905 9.045 9.045 9.102 8.975 9.158 2,498,589 9.0490 0.31%
2013-12-10 0 12.86 12.82 12.88 12.78 13.16 4,488,000 57,954,196 12.913 9.017 8.989 9.031 8.961 9.228 6,400,494 9.0546 -1.53%
2013-12-09 0 13.06 13.04 13.08 13.00 13.20 2,596,000 33,928,162 13.069 9.158 9.144 9.172 9.116 9.256 3,702,247 9.1642 -0.15%
2013-12-06 0 13.08 13.08 13.10 12.92 13.34 1,121,127 14,704,119 13.116 9.172 9.172 9.186 9.059 9.354 1,598,879 9.1965 -0.15%
2013-12-05 0 13.10 13.10 13.14 12.96 13.40 1,449,000 18,969,180 13.091 9.186 9.186 9.214 9.087 9.396 2,066,470 9.1795 -2.24%
2013-12-04 0 13.40 13.32 13.42 12.90 13.56 2,050,000 27,215,380 13.276 9.396 9.340 9.410 9.045 9.508 2,923,577 9.3089 2.60%
2013-12-03 0 13.06 13.00 13.06 12.96 13.32 1,356,000 17,672,120 13.033 9.158 9.116 9.158 9.087 9.340 1,933,839 9.1384 0.62%
2013-12-02 0 12.98 12.88 13.00 12.86 13.24 4,305,607 55,944,013 12.993 9.102 9.031 9.116 9.017 9.284 6,140,377 9.1108 -1.07%
2013-11-29 0 13.12 13.10 13.12 12.74 13.28 6,643,000 86,693,600 13.050 9.200 9.186 9.200 8.933 9.312 9,473,815 9.1509 3.14%
2013-11-28 0 12.72 12.70 12.72 12.10 12.76 8,856,000 110,744,538 12.505 8.919 8.905 8.919 8.484 8.947 12,629,852 8.7685 5.65%
2013-11-27 0 12.04 12.04 12.06 11.94 12.34 98,091,900 1,154,445,302 11.769 8.442 8.442 8.456 8.372 8.653 139,892,298 8.2524 -4.44%
2013-11-26 0 12.60 12.58 12.68 12.38 12.78 3,236,859 40,548,050 12.527 8.835 8.821 8.891 8.681 8.961 4,616,198 8.7839 1.12%
2013-11-25 0 12.46 12.44 12.46 12.42 13.12 2,151,250 27,219,090 12.653 8.737 8.723 8.737 8.709 9.200 3,067,973 8.8720 -2.35%
2013-11-22 0 12.76 12.76 12.82 12.74 13.10 1,266,405 16,253,505 12.834 8.947 8.947 8.989 8.933 9.186 1,806,065 8.9994 -1.54%
2013-11-21 0 12.96 12.90 12.98 12.42 13.20 5,905,000 75,077,850 12.714 9.087 9.045 9.102 8.709 9.256 8,421,328 8.9152 4.01%
2013-11-20 0 12.46 12.44 12.46 12.22 12.60 1,902,000 23,626,966 12.422 8.737 8.723 8.737 8.569 8.835 2,712,509 8.7104 1.80%
2013-11-19 0 12.24 12.26 12.30 12.20 12.68 4,837,271 59,933,918 12.390 8.583 8.597 8.625 8.555 8.891 6,898,602 8.6878 -2.24%
2013-11-18 0 12.52 12.50 12.60 11.50 12.90 8,474,600 103,485,840 12.211 8.779 8.765 8.835 8.064 9.045 12,085,924 8.5625 12.39%
2013-11-15 0 11.14 11.10 11.18 11.10 11.40 2,194,000 24,469,769 11.153 7.811 7.783 7.839 7.783 7.994 3,128,940 7.8205 -0.71%
2013-11-14 0 11.22 11.14 11.24 11.00 11.30 4,064,000 45,143,720 11.108 7.867 7.811 7.881 7.713 7.924 5,795,813 7.7890 2.37%
2013-11-13 0 10.96 10.94 11.00 10.56 11.12 4,886,487 53,530,751 10.955 7.685 7.671 7.713 7.405 7.797 6,968,790 7.6815 2.62%
2013-11-12 0 10.68 10.68 10.78 10.60 11.12 4,907,975 53,156,396 10.831 7.489 7.489 7.559 7.433 7.797 6,999,435 7.5944 2.69%
2013-11-11 0 10.40 10.32 10.42 10.06 10.46 2,507,699 25,725,492 10.259 7.292 7.236 7.306 7.054 7.335 3,576,317 7.1933 0.97%
2013-11-08 0 10.30 10.26 10.30 10.16 10.72 3,278,512 34,018,968 10.376 7.222 7.194 7.222 7.124 7.517 4,675,601 7.2758 -3.74%
2013-11-07 0 10.70 10.68 10.70 10.64 11.10 822,000 8,863,920 10.783 7.503 7.489 7.503 7.461 7.783 1,172,283 7.5612 -3.08%
2013-11-06 0 11.04 10.98 11.04 10.58 11.20 1,686,000 18,396,340 10.911 7.741 7.699 7.741 7.419 7.853 2,404,464 7.6509 2.03%
2013-11-05 0 10.82 10.80 10.82 10.36 10.90 2,866,552 30,463,538 10.627 7.587 7.573 7.587 7.264 7.643 4,088,090 7.4518 4.64%
2013-11-04 0 10.34 10.32 10.46 10.32 10.80 1,902,000 19,890,370 10.458 7.250 7.236 7.335 7.236 7.573 2,712,509 7.3328 -2.08%
2013-11-01 0 10.56 10.54 10.60 10.36 11.00 2,880,000 30,609,400 10.628 7.405 7.391 7.433 7.264 7.713 4,107,269 7.4525 -3.30%
2013-10-31 0 10.92 10.92 10.96 10.60 11.16 2,884,804 31,607,836 10.957 7.657 7.657 7.685 7.433 7.825 4,114,120 7.6828 2.25%
2013-10-30 0 10.68 10.64 10.78 10.28 10.78 6,766,000 71,460,822 10.562 7.489 7.461 7.559 7.208 7.559 9,649,230 7.4059 3.49%
2013-10-29 0 10.32 10.30 10.34 10.20 11.44 3,432,000 36,336,740 10.588 7.236 7.222 7.250 7.152 8.022 4,894,496 7.4240 -8.67%
2013-10-28 0 11.30 11.30 11.40 11.24 11.58 3,560,000 40,543,854 11.389 7.924 7.924 7.994 7.881 8.120 5,077,041 7.9857 -1.91%
2013-10-25 0 11.52 11.40 11.52 11.22 11.52 1,295,000 14,715,860 11.364 8.078 7.994 8.078 7.867 8.078 1,846,845 7.9681 -0.69%
2013-10-24 0 11.60 11.50 11.54 11.36 11.78 1,798,000 20,753,690 11.543 8.134 8.064 8.092 7.966 8.260 2,564,191 8.0937 0.87%
2013-10-23 0 11.50 11.46 11.56 11.26 11.88 5,888,000 68,257,740 11.593 8.064 8.036 8.106 7.895 8.330 8,397,083 8.1287 1.77%
2013-10-22 0 11.30 11.26 11.32 11.18 11.42 4,419,602 49,911,218 11.293 7.924 7.895 7.938 7.839 8.008 6,302,949 7.9187 -1.74%
2013-10-21 0 11.50 11.42 11.50 11.34 11.50 3,008,000 34,374,640 11.428 8.064 8.008 8.064 7.952 8.064 4,289,814 8.0131 0.00%
2013-10-18 0 11.50 11.48 11.54 11.20 11.68 2,663,000 30,539,934 11.468 8.064 8.050 8.092 7.853 8.190 3,797,798 8.0415 1.59%
2013-10-17 0 11.32 11.32 11.46 11.24 11.54 1,977,000 22,504,080 11.383 7.938 7.938 8.036 7.881 8.092 2,819,469 7.9817 -1.22%
2013-10-16 0 11.46 11.40 11.48 11.20 11.78 2,329,226 26,469,048 11.364 8.036 7.994 8.050 7.853 8.260 3,321,791 7.9683 -3.37%
2013-10-15 0 11.86 11.80 11.90 11.44 12.10 4,927,000 58,600,100 11.894 8.316 8.274 8.344 8.022 8.484 7,026,567 8.3398 3.49%
2013-10-11 0 11.46 11.40 11.46 11.30 11.46 1,927,229 21,943,935 11.386 8.036 7.994 8.036 7.924 8.036 2,748,489 7.9840 1.60%
2013-10-10 0 11.28 11.26 11.30 11.10 11.44 3,166,780 35,734,807 11.284 7.909 7.895 7.924 7.783 8.022 4,516,256 7.9125 0.00%
2013-10-09 0 11.28 11.28 11.32 11.00 11.38 2,196,000 24,677,790 11.238 7.909 7.909 7.938 7.713 7.980 3,131,793 7.8798 0.18%
2013-10-08 0 11.26 11.24 11.28 11.16 11.38 2,393,525 26,900,977 11.239 7.895 7.881 7.909 7.825 7.980 3,413,490 7.8808 -1.75%
2013-10-07 0 11.46 11.44 11.46 11.08 11.48 2,750,205 31,443,320 11.433 8.036 8.022 8.036 7.769 8.050 3,922,164 8.0168 3.06%
2013-10-04 0 11.12 11.08 11.12 10.70 11.34 1,754,000 19,404,840 11.063 7.797 7.769 7.797 7.503 7.952 2,501,441 7.7575 2.77%
2013-10-03 0 10.82 10.76 10.82 10.50 10.88 973,460 10,377,137 10.660 7.587 7.545 7.587 7.363 7.629 1,388,285 7.4748 0.74%
2013-10-02 0 10.74 10.72 10.80 10.40 11.12 2,604,500 28,140,250 10.805 7.531 7.517 7.573 7.292 7.797 3,714,369 7.5761 3.27%
2013-09-30 0 10.40 10.36 10.40 10.20 10.40 704,400 7,252,412 10.296 7.292 7.264 7.292 7.152 7.292 1,004,570 7.2194 0.00%
2013-09-27 0 10.40 10.34 10.42 10.26 10.78 1,622,748 16,755,979 10.326 7.292 7.250 7.306 7.194 7.559 2,314,258 7.2403 -1.33%
2013-09-26 0 10.54 10.44 10.58 10.06 10.58 4,822,000 49,657,181 10.298 7.391 7.320 7.419 7.054 7.419 6,876,823 7.2209 1.93%
2013-09-25 0 10.34 10.34 10.36 10.24 10.60 2,122,000 21,981,920 10.359 7.250 7.250 7.264 7.180 7.433 3,026,259 7.2637 -2.27%
2013-09-24 0 10.58 10.58 10.60 10.30 10.66 2,068,785 21,636,348 10.459 7.419 7.419 7.433 7.222 7.475 2,950,367 7.3334 0.76%
2013-09-23 0 10.50 10.46 10.56 9.950 10.72 3,000,000 31,419,977 10.473 7.363 7.335 7.405 6.977 7.517 4,278,405 7.3439 3.96%
2013-09-19 0 10.10 10.10 10.30 10.02 10.92 4,155,393 43,187,691 10.393 7.082 7.082 7.222 7.026 7.657 5,926,152 7.2876 -2.70%
2013-09-18 0 10.38 10.38 10.44 9.920 10.64 5,914,000 61,033,860 10.320 7.278 7.278 7.320 6.956 7.461 8,434,163 7.2365 3.18%
2013-09-17 0 10.06 10.06 10.10 9.300 10.58 10,078,896 100,408,650 9.9623 7.054 7.054 7.082 6.521 7.419 14,373,867 6.9855 9.35%
2013-09-16 0 9.200 9.180 9.190 8.890 9.240 3,807,754 34,794,876 9.1379 6.451 6.437 6.444 6.234 6.479 5,430,371 6.4075 3.84%
2013-09-13 0 8.860 8.860 8.870 8.820 8.920 2,252,000 19,918,980 8.8450 6.213 6.213 6.220 6.185 6.255 3,211,656 6.2021 -0.56%
2013-09-12 0 8.910 8.900 8.910 8.630 8.980 3,996,000 35,284,974 8.8301 6.248 6.241 6.248 6.051 6.297 5,698,836 6.1916 3.73%
2013-09-11 0 8.590 8.580 8.590 8.550 8.950 2,520,500 21,804,275 8.6508 6.023 6.016 6.023 5.995 6.276 3,594,573 6.0659 -1.94%
2013-09-10 0 8.760 8.730 8.800 8.600 9.080 10,292,000 89,534,263 8.6994 6.142 6.121 6.171 6.030 6.367 14,677,782 6.1000 -0.34%
2013-09-09 0 8.790 8.770 8.800 7.390 8.860 17,076,700 143,617,538 8.4101 6.164 6.149 6.171 5.182 6.213 24,353,681 5.8972 20.08%
2013-09-06 0 7.320 7.310 7.320 7.310 7.700 7,576,000 56,263,594 7.4266 5.133 5.126 5.133 5.126 5.399 10,804,399 5.2075 -5.43%
2013-09-05 0 7.740 7.720 7.750 7.720 8.060 3,480,000 27,193,580 7.8142 5.427 5.413 5.434 5.413 5.652 4,962,950 5.4793 -2.03%
2013-09-04 0 7.900 7.900 7.920 7.710 8.070 3,228,400 25,502,820 7.8995 5.539 5.539 5.553 5.406 5.659 4,604,134 5.5391 -1.74%
2013-09-03 0 8.040 8.010 8.040 7.920 8.100 3,552,000 28,472,695 8.0160 5.638 5.617 5.638 5.553 5.680 5,065,632 5.6208 0.50%
2013-09-02 0 8.000 7.980 8.000 7.930 8.220 2,674,552 21,518,613 8.0457 5.610 5.596 5.610 5.560 5.764 3,814,272 5.6416 -1.23%
2013-08-30 0 8.100 8.040 8.100 7.900 8.320 3,920,087 31,707,266 8.0884 5.680 5.638 5.680 5.539 5.834 5,590,574 5.6716 0.50%
2013-08-29 0 8.060 8.040 8.070 7.830 8.260 4,693,000 37,682,867 8.0296 5.652 5.638 5.659 5.490 5.792 6,692,852 5.6303 3.07%
2013-08-28 0 7.820 7.820 7.830 7.750 8.130 7,363,737 58,154,656 7.8974 5.483 5.483 5.490 5.434 5.701 10,501,684 5.5377 -5.90%
2013-08-27 0 8.310 8.310 8.320 8.270 8.700 5,086,000 42,780,928 8.4115 5.827 5.827 5.834 5.799 6.100 7,253,323 5.8981 -4.59%
2013-08-26 0 8.710 8.700 8.760 8.620 8.970 2,728,000 23,807,422 8.7271 6.107 6.100 6.142 6.044 6.290 3,890,496 6.1194 -0.46%
2013-08-23 0 8.750 8.740 8.750 8.420 8.850 8,455,912 72,740,297 8.6023 6.135 6.128 6.135 5.904 6.206 12,059,273 6.0319 3.92%
2013-08-22 0 8.420 8.380 8.400 8.150 8.800 8,438,636 71,034,378 8.4178 5.904 5.876 5.890 5.715 6.171 12,034,635 5.9025 -4.64%
2013-08-21 0 8.830 8.830 8.880 8.780 9.200 2,866,000 25,591,856 8.9295 6.192 6.192 6.227 6.156 6.451 4,087,303 6.2613 -1.01%
2013-08-20 0 8.920 8.920 8.940 8.700 9.460 4,428,000 39,854,414 9.0005 6.255 6.255 6.269 6.100 6.633 6,314,926 6.3111 -4.80%
2013-08-19 0 9.370 9.330 9.370 9.260 9.440 2,918,000 27,282,306 9.3497 6.570 6.542 6.570 6.493 6.619 4,161,462 6.5559 1.41%
2013-08-16 0 9.240 9.220 9.240 9.110 9.490 2,876,000 26,607,086 9.2514 6.479 6.465 6.479 6.388 6.654 4,101,564 6.4871 -3.14%
2013-08-15 0 9.540 9.490 9.570 9.350 9.620 5,805,500 55,341,390 9.5326 6.689 6.654 6.710 6.556 6.746 8,279,427 6.6842 1.49%
2013-08-13 0 9.400 9.380 9.400 9.090 9.440 3,228,670 29,962,802 9.2802 6.591 6.577 6.591 6.374 6.619 4,604,519 6.5073 2.73%
2013-08-12 0 9.150 9.150 9.180 9.150 9.480 3,336,000 31,139,320 9.3343 6.416 6.416 6.437 6.416 6.647 4,757,587 6.5452 -2.76%
2013-08-09 0 9.410 9.400 9.420 9.150 9.450 1,229,437 11,468,568 9.3283 6.598 6.591 6.605 6.416 6.626 1,753,343 6.5410 3.52%
2013-08-08 0 9.090 9.090 9.120 9.050 9.610 2,952,500 27,164,830 9.2006 6.374 6.374 6.395 6.346 6.738 4,210,664 6.4514 -4.42%
2013-08-07 0 9.510 9.500 9.520 9.430 9.750 5,024,999 48,367,010 9.6253 6.668 6.661 6.675 6.612 6.837 7,166,327 6.7492 1.17%
2013-08-06 0 9.400 9.400 9.460 8.920 9.550 4,914,500 45,742,582 9.3077 6.591 6.591 6.633 6.255 6.696 7,008,741 6.5265 4.10%
2013-08-05 0 9.030 9.000 9.030 8.800 9.460 7,025,977 63,408,965 9.0249 6.332 6.311 6.332 6.171 6.633 10,019,992 6.3282 -2.27%
2013-08-02 0 9.240 9.230 9.240 9.190 9.850 5,066,000 48,072,810 9.4893 6.479 6.472 6.479 6.444 6.907 7,224,800 6.6539 -4.74%
2013-08-01 0 9.700 9.690 9.740 9.650 9.940 2,782,000 27,082,230 9.7348 6.802 6.795 6.830 6.767 6.970 3,967,508 6.8260 -1.32%
2013-07-31 0 9.830 9.740 9.830 9.640 10.10 4,254,000 41,736,768 9.8112 6.893 6.830 6.893 6.760 7.082 6,066,779 6.8796 -1.31%
2013-07-30 0 9.960 9.910 9.980 9.700 10.18 3,742,000 37,094,080 9.9129 6.984 6.949 6.998 6.802 7.138 5,336,597 6.9509 -0.30%
2013-07-29 0 9.990 9.920 10.04 9.760 10.40 4,810,500 47,845,605 9.9461 7.005 6.956 7.040 6.844 7.292 6,860,423 6.9741 -4.68%
2013-07-26 0 10.48 10.46 10.56 10.22 10.58 1,648,300 17,218,614 10.446 7.349 7.335 7.405 7.166 7.419 2,350,698 7.3249 0.96%
2013-07-25 0 10.38 10.36 10.46 10.36 11.10 3,244,000 34,353,451 10.590 7.278 7.264 7.335 7.264 7.783 4,626,382 7.4256 -5.98%
2013-07-24 0 11.04 11.02 11.04 10.80 11.30 2,228,000 24,528,020 11.009 7.741 7.727 7.741 7.573 7.924 3,177,429 7.7195 1.66%
2013-07-23 0 10.86 10.82 10.90 10.00 10.98 4,735,000 49,623,280 10.480 7.615 7.587 7.643 7.012 7.699 6,752,750 7.3486 3.43%
2013-07-22 0 10.50 10.48 10.52 9.590 10.52 5,792,000 58,163,020 10.042 7.363 7.349 7.377 6.724 7.377 8,260,174 7.0414 3.96%
2013-07-19 0 10.10 10.08 10.10 10.08 11.16 4,067,000 42,662,877 10.490 7.082 7.068 7.082 7.068 7.825 5,800,091 7.3556 -7.17%
2013-07-18 0 10.88 10.84 10.90 10.82 11.48 3,370,700 37,111,270 11.010 7.629 7.601 7.643 7.587 8.050 4,807,073 7.7201 -5.23%
2013-07-17 0 11.48 11.46 11.48 11.40 11.92 9,614,700 111,131,958 11.559 8.050 8.036 8.050 7.994 8.358 13,711,861 8.1048 -4.17%
2013-07-16 0 11.98 11.92 11.98 11.90 12.16 2,114,000 25,350,380 11.992 8.400 8.358 8.400 8.344 8.527 3,014,850 8.4085 0.67%
2013-07-15 0 11.90 11.86 11.90 11.84 12.30 1,371,515 16,319,806 11.899 8.344 8.316 8.344 8.302 8.625 1,955,966 8.3436 -1.00%
2013-07-12 0 12.02 11.92 12.02 11.62 12.12 4,753,807 56,648,541 11.917 8.428 8.358 8.428 8.148 8.498 6,779,571 8.3558 3.44%
2013-07-11 0 11.62 11.58 11.62 11.28 11.70 1,923,222 22,337,624 11.615 8.148 8.120 8.148 7.909 8.204 2,742,774 8.1442 1.22%
2013-07-10 0 11.48 11.42 11.50 11.10 11.94 4,816,898 55,067,697 11.432 8.050 8.008 8.064 7.783 8.372 6,869,547 8.0162 -2.38%
2013-07-09 0 11.76 11.70 11.84 11.52 12.00 2,068,000 24,288,020 11.745 8.246 8.204 8.302 8.078 8.414 2,949,247 8.2353 -1.34%
2013-07-08 0 11.92 11.86 11.94 11.28 12.14 9,824,981 118,971,109 12.109 8.358 8.316 8.372 7.909 8.513 14,011,750 8.4908 2.41%
2013-07-05 0 11.64 11.66 11.70 11.44 12.18 3,514,301 40,991,835 11.664 8.162 8.176 8.204 8.022 8.541 5,011,868 8.1790 -2.84%
2013-07-04 0 11.98 11.90 12.00 11.72 12.36 3,640,900 43,867,316 12.049 8.400 8.344 8.414 8.218 8.667 5,192,415 8.4483 -2.60%
2013-07-03 0 12.30 12.28 12.30 12.08 12.68 5,328,000 65,850,132 12.359 8.625 8.611 8.625 8.470 8.891 7,598,448 8.6663 -3.76%
2013-07-02 0 12.78 12.68 12.78 12.10 12.84 6,922,000 87,457,700 12.635 8.961 8.891 8.961 8.484 9.003 9,871,707 8.8594 5.97%
2013-06-28 0 12.06 12.06 12.16 11.80 12.36 4,258,000 51,523,460 12.100 8.456 8.456 8.527 8.274 8.667 6,072,483 8.4847 3.61%
2013-06-27 0 11.64 11.56 11.62 11.24 11.88 4,905,663 56,810,083 11.581 8.162 8.106 8.148 7.881 8.330 6,996,138 8.1202 3.74%
2013-06-26 0 11.22 11.12 11.26 10.18 11.28 3,976,000 43,135,222 10.849 7.867 7.797 7.895 7.138 7.909 5,670,313 7.6072 11.98%
2013-06-25 0 10.02 10.00 10.04 9.560 10.40 11,422,000 114,407,210 10.016 7.026 7.012 7.040 6.703 7.292 16,289,315 7.0235 -6.36%
2013-06-24 0 10.70 10.66 10.78 10.54 11.20 4,152,000 44,559,829 10.732 7.503 7.475 7.559 7.391 7.853 5,921,313 7.5253 -3.95%
2013-06-21 0 11.14 11.02 11.10 10.72 11.20 6,148,000 67,315,628 10.949 7.811 7.727 7.783 7.517 7.853 8,767,878 7.6775 1.46%
2013-06-20 0 10.98 10.98 11.02 10.96 11.60 7,603,000 84,391,110 11.100 7.699 7.699 7.727 7.685 8.134 10,842,905 7.7831 -4.02%
2013-06-19 0 11.44 11.42 11.44 10.70 11.68 6,282,000 71,860,514 11.439 8.022 8.008 8.022 7.503 8.190 8,958,980 8.0211 6.92%
2013-06-18 0 10.70 10.68 10.70 10.28 10.72 1,864,000 19,647,050 10.540 7.503 7.489 7.503 7.208 7.517 2,658,316 7.3908 1.90%
2013-06-17 0 10.50 10.50 10.52 10.42 10.64 2,530,000 26,636,410 10.528 7.363 7.363 7.377 7.306 7.461 3,608,122 7.3823 0.38%
2013-06-14 0 10.46 10.46 10.48 10.28 10.50 6,658,000 67,811,845 10.185 7.335 7.335 7.349 7.208 7.363 9,495,207 7.1417 2.95%
2013-06-13 0 10.16 10.00 10.18 9.500 10.16 4,339,994 42,282,878 9.7426 7.124 7.012 7.138 6.661 7.124 6,189,418 6.8315 1.91%
2013-06-11 0 9.970 9.950 10.06 9.880 10.30 2,268,000 22,638,396 9.9817 6.991 6.977 7.054 6.928 7.222 3,234,474 6.9991 -4.13%
2013-06-10 0 10.40 10.36 10.38 10.28 11.00 1,264,000 13,332,074 10.548 7.292 7.264 7.278 7.208 7.713 1,802,635 7.3959 -1.14%
2013-06-07 0 10.52 10.52 10.56 10.32 10.78 3,956,000 41,430,591 10.473 7.377 7.377 7.405 7.236 7.559 5,641,790 7.3435 1.54%
2013-06-06 0 10.36 10.32 10.34 10.10 10.50 1,972,000 20,430,298 10.360 7.264 7.236 7.250 7.082 7.363 2,812,338 7.2645 -1.33%
2013-06-05 0 10.50 10.44 10.68 10.36 10.72 2,256,384 23,640,739 10.477 7.363 7.320 7.489 7.264 7.517 3,217,908 7.3466 0.19%
2013-06-04 0 10.48 10.46 10.50 10.36 10.56 3,096,000 32,523,706 10.505 7.349 7.335 7.363 7.264 7.405 4,415,314 7.3661 -0.19%
2013-06-03 0 10.50 10.48 10.54 10.38 10.82 6,318,000 66,366,262 10.504 7.363 7.349 7.391 7.278 7.587 9,010,321 7.3656 -0.57%
2013-05-31 0 10.56 10.38 10.62 10.24 10.62 2,296,931 23,973,798 10.437 7.405 7.278 7.447 7.180 7.447 3,275,734 7.3186 3.13%
2013-05-30 0 10.24 10.18 10.24 9.900 10.30 5,224,000 52,863,916 10.119 7.180 7.138 7.180 6.942 7.222 7,450,130 7.0957 2.50%
2013-05-29 0 9.990 9.990 10.00 9.870 10.20 4,468,000 44,637,780 9.9906 7.005 7.005 7.012 6.921 7.152 6,371,971 7.0053 -0.50%
2013-05-28 0 10.04 10.04 10.10 9.550 10.18 6,871,000 68,056,186 9.9048 7.040 7.040 7.082 6.696 7.138 9,798,974 6.9452 5.02%
2013-05-27 0 9.560 9.500 9.560 8.950 9.630 6,624,000 61,263,180 9.2487 6.703 6.661 6.703 6.276 6.753 9,446,719 6.4851 7.66%
2013-05-24 0 8.880 8.880 8.900 8.760 9.010 5,986,000 53,472,460 8.9329 6.227 6.227 6.241 6.142 6.318 8,536,844 6.2637 -1.22%
2013-05-23 0 8.990 8.980 8.990 8.930 9.030 5,329,000 47,831,130 8.9756 6.304 6.297 6.304 6.262 6.332 7,599,874 6.2937 -0.11%
2013-05-22 0 9.000 8.980 9.000 8.920 9.110 3,332,100 29,963,062 8.9922 6.311 6.297 6.311 6.255 6.388 4,752,025 6.3053 0.78%
2013-05-21 0 9.000 9.000 9.040 8.990 9.200 2,072,000 18,723,750 9.0366 6.262 6.262 6.290 6.255 6.401 2,978,115 6.2871 -2.81%
2013-05-20 0 9.260 9.230 9.260 9.100 9.400 5,655,000 52,260,432 9.2415 6.443 6.422 6.443 6.331 6.540 8,128,012 6.4297 1.09%
2013-05-16 0 9.160 9.090 9.180 8.430 9.230 6,701,997 59,426,263 8.8669 6.373 6.324 6.387 5.865 6.422 9,632,875 6.1691 7.26%
2013-05-15 0 8.540 8.540 8.550 8.210 8.550 3,908,000 33,065,292 8.4609 5.942 5.942 5.949 5.712 5.949 5,617,024 5.8866 4.15%
2013-05-14 0 8.200 8.180 8.200 7.840 8.200 3,328,000 26,736,850 8.0339 5.705 5.691 5.705 5.455 5.705 4,783,382 5.5895 2.50%
2013-05-13 0 8.000 7.990 8.050 7.980 8.400 8,035,996 64,993,906 8.0878 5.566 5.559 5.601 5.552 5.844 11,550,251 5.6271 -4.31%
2013-05-10 0 8.360 8.360 8.390 8.150 8.800 3,316,000 27,674,450 8.3457 5.816 5.816 5.837 5.670 6.123 4,766,134 5.8065 -3.02%
2013-05-09 0 8.620 8.600 8.650 8.590 8.890 1,174,000 10,244,200 8.7259 5.997 5.983 6.018 5.976 6.185 1,687,407 6.0710 -3.15%
2013-05-08 0 8.900 8.880 8.900 8.740 8.900 3,124,000 27,501,140 8.8032 6.192 6.178 6.192 6.081 6.192 4,490,169 6.1247 0.56%
2013-05-07 0 8.850 8.840 8.850 8.680 8.850 1,404,000 12,346,740 8.7940 6.157 6.150 6.157 6.039 6.157 2,017,989 6.1183 -0.34%
2013-05-06 0 8.880 8.870 8.910 8.750 8.980 2,594,000 23,061,930 8.8905 6.178 6.171 6.199 6.088 6.248 3,728,393 6.1855 -0.11%
2013-05-03 0 8.890 8.890 8.930 8.640 8.970 2,699,000 23,871,160 8.8444 6.185 6.185 6.213 6.011 6.241 3,879,311 6.1535 3.73%
2013-05-02 0 8.570 8.570 8.610 8.230 8.750 2,322,000 19,890,740 8.5662 5.963 5.963 5.990 5.726 6.088 3,337,444 5.9599 2.02%
2013-04-30 0 8.400 8.390 8.450 8.320 8.540 1,386,000 11,686,910 8.4321 5.844 5.837 5.879 5.789 5.942 1,992,117 5.8666 0.36%
2013-04-29 0 8.370 8.330 8.350 8.080 8.430 3,004,000 25,013,470 8.3267 5.823 5.796 5.809 5.622 5.865 4,317,692 5.7933 1.58%
2013-04-26 0 8.240 8.250 8.260 8.150 8.430 1,976,000 16,345,670 8.2721 5.733 5.740 5.747 5.670 5.865 2,840,133 5.7552 -2.14%
2013-04-25 0 8.420 8.410 8.420 8.170 8.600 3,576,000 30,195,500 8.4439 5.858 5.851 5.858 5.684 5.983 5,139,835 5.8748 2.18%
2013-04-24 0 8.240 8.230 8.320 8.200 8.440 1,926,000 15,997,960 8.3063 5.733 5.726 5.789 5.705 5.872 2,768,267 5.7791 -0.84%
2013-04-23 0 8.310 8.300 8.330 7.960 8.330 3,798,000 30,911,905 8.1390 5.782 5.775 5.796 5.538 5.796 5,458,919 5.6626 1.59%
2013-04-22 0 8.180 8.160 8.180 7.950 8.270 2,216,000 18,020,790 8.1321 5.691 5.677 5.691 5.531 5.754 3,185,088 5.6579 -0.37%
2013-04-19 0 8.210 8.200 8.210 7.600 8.220 2,108,257 16,747,704 7.9439 5.712 5.705 5.712 5.288 5.719 3,030,228 5.5269 7.18%
2013-04-18 0 7.660 7.650 7.700 7.630 7.900 2,224,000 17,200,650 7.7341 5.329 5.322 5.357 5.309 5.496 3,196,587 5.3809 -1.79%
2013-04-17 0 7.800 7.790 7.800 7.740 8.100 5,216,000 40,972,550 7.8552 5.427 5.420 5.427 5.385 5.636 7,497,031 5.4652 -1.89%
2013-04-16 0 7.950 7.950 8.020 7.900 8.190 3,564,000 28,771,183 8.0727 5.531 5.531 5.580 5.496 5.698 5,122,588 5.6165 -3.28%
2013-04-15 0 8.220 8.220 8.260 8.120 8.300 778,000 6,381,510 8.2025 5.719 5.719 5.747 5.649 5.775 1,118,230 5.7068 -1.20%
2013-04-12 0 8.320 8.310 8.320 8.100 8.600 3,058,000 25,819,810 8.4434 5.789 5.782 5.789 5.636 5.983 4,395,307 5.8744 -0.48%
2013-04-11 0 8.360 8.330 8.360 8.180 8.440 6,408,792 53,391,725 8.3310 5.816 5.796 5.816 5.691 5.872 9,211,448 5.7962 3.34%
2013-04-10 0 8.090 8.030 8.130 7.840 8.130 4,676,832 37,352,171 7.9866 5.629 5.587 5.656 5.455 5.656 6,722,077 5.5566 3.85%
2013-04-09 0 7.790 7.790 7.800 7.400 7.970 5,087,000 39,272,530 7.7202 5.420 5.420 5.427 5.148 5.545 7,311,617 5.3713 4.99%
2013-04-08 0 7.420 7.420 7.480 7.330 7.650 4,208,000 31,472,696 7.4793 5.162 5.162 5.204 5.100 5.322 6,048,218 5.2036 -0.54%
2013-04-05 0 7.460 7.440 7.450 7.350 7.880 7,604,000 57,311,756 7.5371 5.190 5.176 5.183 5.114 5.482 10,929,337 5.2438 -5.81%
2013-04-03 0 7.920 7.920 7.930 7.920 8.460 6,283,000 50,931,180 8.1062 5.510 5.510 5.517 5.510 5.886 9,030,645 5.6398 -5.38%
2013-04-02 0 8.370 8.350 8.390 8.290 8.470 3,280,000 27,400,410 8.3538 5.823 5.809 5.837 5.768 5.893 4,714,390 5.8121 0.12%
2013-03-28 0 8.360 8.340 8.360 7.920 8.420 91,548,792 763,611,079 8.3410 5.816 5.802 5.816 5.510 5.858 131,584,376 5.8032 -6.07%
2013-03-27 0 8.900 8.900 8.930 8.800 8.960 2,110,000 18,796,800 8.9084 6.192 6.192 6.213 6.123 6.234 3,032,733 6.1980 0.45%
2013-03-26 0 8.860 8.790 8.860 8.660 8.970 2,176,000 19,089,160 8.7726 6.164 6.116 6.164 6.025 6.241 3,127,596 6.1035 -2.21%
2013-03-25 0 9.060 9.050 9.060 8.990 9.200 2,772,000 25,057,120 9.0394 6.303 6.296 6.303 6.255 6.401 3,984,235 6.2891 1.34%
2013-03-22 0 8.940 8.930 8.950 8.860 9.100 4,258,000 38,135,900 8.9563 6.220 6.213 6.227 6.164 6.331 6,120,084 6.2313 -2.08%
2013-03-21 0 9.130 9.100 9.140 8.740 9.150 5,708,000 51,486,800 9.0201 6.352 6.331 6.359 6.081 6.366 8,204,189 6.2757 4.94%
2013-03-20 0 8.700 8.670 8.700 8.140 8.750 4,566,000 38,613,262 8.4567 6.053 6.032 6.053 5.663 6.088 6,562,776 5.8837 1.40%
2013-03-19 0 8.580 8.530 8.580 8.370 8.640 822,000 6,996,840 8.5120 5.969 5.935 5.969 5.823 6.011 1,181,472 5.9221 2.51%
2013-03-18 0 8.370 8.350 8.380 8.200 8.880 1,712,069 14,432,624 8.4299 5.823 5.809 5.830 5.705 6.178 2,460,781 5.8651 -4.34%
2013-03-15 0 8.750 8.750 8.850 8.200 8.880 3,314,000 28,157,106 8.4964 6.088 6.088 6.157 5.705 6.178 4,763,259 5.9113 5.04%
2013-03-14 0 8.330 8.320 8.380 8.000 8.470 4,275,900 35,039,809 8.1947 5.796 5.789 5.830 5.566 5.893 6,145,812 5.7014 0.36%
2013-03-13 0 8.300 8.280 8.320 7.900 8.320 3,885,000 31,223,580 8.0370 5.775 5.761 5.789 5.496 5.789 5,583,966 5.5916 1.10%
2013-03-12 0 8.210 8.200 8.240 7.980 8.530 6,484,000 52,864,320 8.1530 5.712 5.705 5.733 5.552 5.935 9,319,545 5.6724 -2.26%
2013-03-11 0 8.400 8.430 8.480 8.380 8.990 2,812,000 24,520,080 8.7198 5.844 5.865 5.900 5.830 6.255 4,041,727 6.0667 -3.00%
2013-03-08 0 8.660 8.650 8.660 8.610 9.120 3,310,000 29,036,410 8.7723 6.025 6.018 6.025 5.990 6.345 4,757,510 6.1033 -5.25%
2013-03-07 0 9.140 9.090 9.140 9.060 9.290 3,374,000 30,877,480 9.1516 6.359 6.324 6.359 6.303 6.463 4,849,498 6.3671 -1.40%
2013-03-06 0 9.270 9.220 9.270 9.000 9.270 3,786,000 34,710,500 9.1681 6.450 6.415 6.450 6.262 6.450 5,441,671 6.3786 2.09%
2013-03-05 0 9.080 9.080 9.090 8.940 9.190 5,257,000 47,698,310 9.0733 6.317 6.317 6.324 6.220 6.394 7,555,961 6.3127 2.02%
2013-03-04 0 8.900 8.870 8.910 8.740 9.230 6,899,153 62,438,487 9.0502 6.192 6.171 6.199 6.081 6.422 9,916,250 6.2966 1.83%
2013-03-01 0 8.740 8.710 8.740 8.600 8.930 7,276,542 63,619,127 8.7430 6.081 6.060 6.081 5.983 6.213 10,458,677 6.0829 1.63%
2013-02-28 0 8.600 8.470 8.680 8.260 8.680 3,481,999 29,383,091 8.4386 5.983 5.893 6.039 5.747 6.039 5,004,727 5.8711 4.88%
2013-02-27 0 8.200 8.190 8.200 7.640 8.260 6,718,000 53,266,986 7.9290 5.705 5.698 5.705 5.315 5.747 9,655,877 5.5165 7.33%
2013-02-26 0 7.640 7.650 7.690 7.620 8.110 6,644,000 52,110,650 7.8433 5.315 5.322 5.350 5.302 5.642 9,549,515 5.4569 -6.60%
2013-02-25 0 8.180 8.170 8.180 8.140 8.450 2,408,300 19,921,230 8.2719 5.691 5.684 5.691 5.663 5.879 3,461,484 5.7551 -1.45%
2013-02-22 0 8.300 8.280 8.290 8.200 8.400 2,928,000 24,361,306 8.3201 5.775 5.761 5.768 5.705 5.844 4,208,456 5.7887 0.24%
2013-02-21 0 8.280 8.270 8.280 8.110 8.470 2,888,700 23,971,994 8.2985 5.761 5.754 5.761 5.642 5.893 4,151,969 5.7736 -0.36%
2013-02-20 0 8.310 8.280 8.350 8.140 8.470 4,483,515 36,898,587 8.2298 5.782 5.761 5.809 5.663 5.893 6,444,220 5.7258 -0.95%
2013-02-19 0 8.390 8.340 8.400 8.300 8.930 3,761,700 31,942,219 8.4914 5.837 5.802 5.844 5.775 6.213 5,406,745 5.9078 -5.09%
2013-02-18 0 8.840 8.800 8.860 8.780 9.090 3,204,000 28,465,190 8.8843 6.150 6.123 6.164 6.109 6.324 4,605,155 6.1812 -2.32%
2013-02-15 0 9.050 9.020 9.060 8.790 9.150 2,878,000 25,698,230 8.9292 6.296 6.276 6.303 6.116 6.366 4,136,590 6.2124 2.26%
2013-02-14 0 8.850 8.840 8.850 8.440 8.860 2,603,000 22,580,640 8.6749 6.157 6.150 6.157 5.872 6.164 3,741,329 6.0355 5.36%
2013-02-08 0 8.400 8.400 8.420 8.220 8.420 3,042,000 25,350,070 8.3334 5.844 5.844 5.858 5.719 5.858 4,372,310 5.7979 1.20%
2013-02-07 0 8.300 8.280 8.300 8.100 8.450 3,917,000 32,486,630 8.2938 5.775 5.761 5.775 5.636 5.879 5,629,960 5.7703 -1.19%
2013-02-06 0 8.400 8.400 8.410 7.830 8.520 5,812,000 48,216,540 8.2960 5.844 5.844 5.851 5.448 5.928 8,353,670 5.7719 5.53%
2013-02-05 0 7.960 7.980 8.000 7.960 8.190 7,308,847 58,636,361 8.0227 5.538 5.552 5.566 5.538 5.698 10,505,109 5.5817 -3.98%
2013-02-04 0 8.290 8.280 8.300 8.140 8.380 4,317,000 35,826,160 8.2989 5.768 5.761 5.775 5.663 5.830 6,204,885 5.7739 0.85%
2013-02-01 0 8.220 8.210 8.260 7.900 8.450 6,160,000 50,227,337 8.1538 5.719 5.712 5.747 5.496 5.879 8,853,855 5.6729 4.45%
2013-01-31 0 7.870 7.820 7.870 7.440 7.880 3,621,000 28,131,470 7.7690 5.475 5.441 5.475 5.176 5.482 5,204,515 5.4052 4.93%
2013-01-30 0 7.500 7.500 7.520 7.310 7.600 3,838,000 28,777,480 7.4980 5.218 5.218 5.232 5.086 5.288 5,516,412 5.2167 1.35%
2013-01-29 0 7.400 7.390 7.400 7.310 7.460 3,861,000 28,542,632 7.3925 5.148 5.142 5.148 5.086 5.190 5,549,470 5.1433 -0.13%
2013-01-28 0 7.410 7.400 7.430 7.310 7.500 3,446,000 25,511,900 7.4033 5.155 5.148 5.169 5.086 5.218 4,952,985 5.1508 -0.94%
2013-01-25 0 7.480 7.460 7.480 7.410 7.650 3,562,000 26,640,146 7.4790 5.204 5.190 5.204 5.155 5.322 5,119,713 5.2034 -1.97%
2013-01-24 0 7.630 7.630 7.650 7.400 7.730 1,788,000 13,508,720 7.5552 5.309 5.309 5.322 5.148 5.378 2,569,918 5.2565 1.33%
2013-01-23 0 7.530 7.520 7.540 7.440 7.800 3,659,000 27,583,020 7.5384 5.239 5.232 5.246 5.176 5.427 5,259,133 5.2448 -1.83%
2013-01-22 0 7.670 7.640 7.700 7.050 7.860 6,115,000 46,014,030 7.5248 5.336 5.315 5.357 4.905 5.469 8,789,176 5.2353 8.79%
2013-01-21 0 7.050 7.040 7.050 7.030 7.180 2,326,000 16,458,526 7.0759 4.905 4.898 4.905 4.891 4.995 3,343,193 4.9230 -1.40%
2013-01-18 0 7.150 7.150 7.170 6.900 7.220 3,532,200 25,149,340 7.1200 4.975 4.975 4.988 4.801 5.023 5,076,881 4.9537 2.44%
2013-01-17 0 6.980 6.950 6.980 6.810 7.190 12,000,000 83,379,520 6.9483 4.856 4.835 4.856 4.738 5.002 17,247,770 4.8342 -2.38%
2013-01-16 0 7.150 7.130 7.150 7.050 7.240 2,034,000 14,505,520 7.1315 4.975 4.961 4.975 4.905 5.037 2,923,497 4.9617 -0.42%
2013-01-15 0 7.180 7.140 7.180 7.120 7.350 6,458,076 46,637,086 7.2215 4.995 4.968 4.995 4.954 5.114 9,282,284 5.0243 -0.83%
2013-01-14 0 7.240 7.200 7.240 7.150 7.250 3,803,000 27,451,390 7.2184 5.037 5.009 5.037 4.975 5.044 5,466,106 5.0221 1.97%
2013-01-11 0 7.100 7.080 7.100 7.050 7.260 3,992,000 28,479,880 7.1342 4.940 4.926 4.940 4.905 5.051 5,737,758 4.9636 -2.07%
2013-01-10 0 7.250 7.240 7.250 7.160 7.420 5,179,395 37,511,083 7.2424 5.044 5.037 5.044 4.982 5.162 7,444,418 5.0388 -2.03%
2013-01-09 0 7.400 7.400 7.420 7.000 7.430 4,158,000 30,065,930 7.2309 5.148 5.148 5.162 4.870 5.169 5,976,352 5.0308 4.82%
2013-01-08 0 7.060 7.060 7.100 6.980 7.300 4,297,000 30,482,940 7.0940 4.912 4.912 4.940 4.856 5.079 6,176,139 4.9356 -2.89%
2013-01-07 0 7.270 7.210 7.260 7.000 7.270 2,720,000 19,291,780 7.0926 5.058 5.016 5.051 4.870 5.058 3,909,495 4.9346 4.01%
2013-01-04 0 6.990 6.990 7.050 6.950 7.200 5,727,300 40,370,897 7.0489 4.863 4.863 4.905 4.835 5.009 8,231,929 4.9042 -3.45%
2013-01-03 0 7.240 7.200 7.250 7.170 7.330 1,065,000 7,718,940 7.2478 5.037 5.009 5.044 4.988 5.100 1,530,740 5.0426 -0.69%
2013-01-02 0 7.290 7.260 7.290 6.990 7.300 3,774,000 27,051,440 7.1678 5.072 5.051 5.072 4.863 5.079 5,424,424 4.9870 5.35%
2012-12-31 0 6.920 6.860 6.920 6.750 6.970 2,204,000 15,217,380 6.9044 4.815 4.773 4.815 4.696 4.849 3,167,840 4.8037 2.52%
2012-12-28 0 6.750 6.720 6.750 6.680 6.810 1,222,000 8,241,260 6.7441 4.696 4.675 4.696 4.648 4.738 1,756,398 4.6921 0.00%
2012-12-27 0 6.750 6.750 6.760 6.730 6.790 2,156,000 14,569,620 6.7577 4.696 4.696 4.703 4.682 4.724 3,098,849 4.7016 -0.74%
2012-12-24 0 6.800 6.790 6.800 6.660 6.820 2,042,000 13,838,200 6.7768 4.731 4.724 4.731 4.634 4.745 2,934,996 4.7149 -0.58%
2012-12-21 0 6.840 6.810 6.850 6.800 6.940 3,334,000 22,829,682 6.8475 4.759 4.738 4.766 4.731 4.828 4,792,005 4.7641 0.00%
2012-12-20 0 6.840 6.830 6.840 6.760 6.990 2,828,000 19,345,501 6.8407 4.759 4.752 4.759 4.703 4.863 4,064,724 4.7594 -0.58%
2012-12-19 0 6.880 6.870 6.880 6.800 6.950 3,714,000 25,471,800 6.8583 4.787 4.780 4.787 4.731 4.835 5,338,185 4.7716 1.18%
2012-12-18 0 6.800 6.800 6.820 6.780 7.000 1,686,000 11,610,680 6.8865 4.731 4.731 4.745 4.717 4.870 2,423,312 4.7912 -2.30%
2012-12-17 0 6.960 6.940 6.960 6.800 7.050 3,156,000 22,012,320 6.9748 4.842 4.828 4.842 4.731 4.905 4,536,164 4.8526 2.35%
2012-12-14 0 6.800 6.800 6.810 6.590 6.850 3,490,000 23,478,530 6.7274 4.731 4.731 4.738 4.585 4.766 5,016,226 4.6805 1.04%
2012-12-13 0 6.730 6.700 6.730 6.650 6.750 2,386,000 16,005,048 6.7079 4.682 4.661 4.682 4.627 4.696 3,429,432 4.6670 0.15%
2012-12-12 0 6.720 6.730 6.740 6.420 6.750 7,032,478 46,700,128 6.6406 4.675 4.682 4.689 4.467 4.696 10,107,880 4.6202 4.19%
2012-12-11 0 6.450 6.430 6.460 6.390 6.500 3,812,000 24,575,658 6.4469 4.488 4.474 4.494 4.446 4.522 5,479,042 4.4854 -0.31%
2012-12-10 0 6.470 6.460 6.480 6.410 6.600 5,732,000 37,322,330 6.5112 4.501 4.494 4.508 4.460 4.592 8,238,685 4.5301 1.25%
2012-12-07 0 6.390 6.370 6.400 6.350 6.590 5,384,000 34,543,172 6.4159 4.446 4.432 4.453 4.418 4.585 7,738,499 4.4638 -1.69%
2012-12-06 0 6.500 6.490 6.500 6.490 6.770 5,276,000 34,842,600 6.6040 4.522 4.515 4.522 4.515 4.710 7,583,270 4.5947 -0.61%
2012-12-05 0 6.540 6.520 6.530 6.430 6.630 3,390,000 22,129,430 6.5279 4.550 4.536 4.543 4.474 4.613 4,872,495 4.5417 0.93%
2012-12-04 0 6.480 6.440 6.490 6.340 6.550 3,893,000 25,070,904 6.4400 4.508 4.481 4.515 4.411 4.557 5,595,464 4.4806 0.47%
2012-12-03 0 6.450 6.450 6.480 6.350 6.770 4,700,332 30,879,397 6.5696 4.488 4.488 4.508 4.418 4.710 6,755,854 4.5708 -4.30%
2012-11-30 0 6.740 6.680 6.720 6.250 6.780 9,134,000 59,255,800 6.4874 4.689 4.648 4.675 4.348 4.717 13,128,428 4.5135 6.31%
2012-11-29 0 6.340 6.340 6.350 6.230 6.470 6,012,000 38,225,380 6.3582 4.411 4.411 4.418 4.334 4.501 8,641,133 4.4237 -0.16%
2012-11-28 0 6.350 6.340 6.350 6.110 6.350 6,830,000 42,640,790 6.2432 4.418 4.411 4.418 4.251 4.418 9,816,856 4.3436 1.11%
2012-11-27 0 6.280 6.270 6.290 6.270 6.450 5,462,000 34,608,910 6.3363 4.369 4.362 4.376 4.362 4.488 7,850,610 4.4084 -0.79%
2012-11-26 0 6.330 6.330 6.350 5.890 6.360 8,466,000 51,976,904 6.1395 4.404 4.404 4.418 4.098 4.425 12,168,302 4.2715 5.68%
2012-11-23 0 5.990 5.970 5.990 5.860 6.020 2,230,000 13,296,460 5.9625 4.167 4.154 4.167 4.077 4.188 3,205,211 4.1484 -0.17%
2012-11-22 0 6.000 5.990 6.000 5.960 6.040 1,540,385 9,234,813 5.9951 4.174 4.167 4.174 4.147 4.202 2,214,017 4.1711 -0.66%
2012-11-21 0 6.040 6.040 6.080 5.950 6.130 9,062,000 54,580,200 6.0230 4.202 4.202 4.230 4.140 4.265 13,024,941 4.1904 0.50%
2012-11-20 0 6.010 5.990 6.020 5.830 6.060 4,868,000 29,227,120 6.0039 4.181 4.167 4.188 4.056 4.216 6,996,845 4.1772 3.26%
2012-11-19 0 5.820 5.830 5.840 5.800 5.880 2,661,924 15,534,181 5.8357 4.049 4.056 4.063 4.035 4.091 3,826,021 4.0601 0.17%
2012-11-16 0 5.810 5.830 5.840 5.760 6.060 7,302,000 43,195,860 5.9156 4.042 4.056 4.063 4.007 4.216 10,495,268 4.1157 -1.53%
2012-11-15 0 5.900 5.890 5.910 5.810 6.030 3,320,000 19,803,430 5.9649 4.105 4.098 4.112 4.042 4.195 4,771,883 4.1500 0.17%
2012-11-14 0 5.890 5.870 5.900 5.690 5.920 3,818,000 22,166,310 5.8057 4.098 4.084 4.105 3.959 4.119 5,487,665 4.0393 1.03%
2012-11-13 0 5.830 5.800 5.850 5.750 5.970 4,301,000 25,027,390 5.8190 4.056 4.035 4.070 4.001 4.154 6,181,888 4.0485 -2.83%
2012-11-12 0 6.000 5.990 6.000 5.800 6.050 7,428,000 44,316,780 5.9662 4.174 4.167 4.174 4.035 4.209 10,676,370 4.1509 4.35%
2012-11-09 0 5.750 5.730 5.790 5.650 5.870 5,459,000 31,556,990 5.7807 4.001 3.987 4.028 3.931 4.084 7,846,298 4.0219 -1.37%
2012-11-08 0 5.830 5.830 5.860 5.780 6.170 5,058,000 29,974,407 5.9261 4.056 4.056 4.077 4.021 4.293 7,269,935 4.1231 -3.64%
2012-11-07 0 6.050 6.040 6.100 5.980 6.260 5,504,000 33,537,710 6.0933 4.209 4.202 4.244 4.161 4.355 7,910,977 4.2394 0.67%
2012-11-06 0 6.010 5.990 6.000 5.790 6.020 7,842,000 46,182,390 5.8891 4.181 4.167 4.174 4.028 4.188 11,271,418 4.0973 3.62%
2012-11-05 0 5.800 5.800 5.870 5.740 5.940 3,927,000 22,984,050 5.8528 4.035 4.035 4.084 3.994 4.133 5,644,333 4.0721 0.17%
2012-11-02 0 5.790 5.760 5.800 5.710 5.950 3,430,000 19,902,980 5.8026 4.028 4.007 4.035 3.973 4.140 4,929,988 4.0371 -0.52%
2012-11-01 0 5.820 5.790 5.860 5.630 5.900 9,216,000 53,442,730 5.7989 4.049 4.028 4.077 3.917 4.105 13,246,287 4.0345 3.37%
2012-10-31 0 5.630 5.610 5.640 5.440 5.660 8,492,000 47,214,640 5.5599 3.917 3.903 3.924 3.785 3.938 12,205,672 3.8683 4.45%
2012-10-30 0 5.390 5.390 5.410 5.130 5.470 8,014,000 42,900,094 5.3531 3.750 3.750 3.764 3.569 3.806 11,518,636 3.7244 5.07%
2012-10-29 0 5.130 5.120 5.130 5.000 5.210 2,414,000 12,436,940 5.1520 3.569 3.562 3.569 3.479 3.625 3,469,676 3.5845 2.60%
2012-10-26 0 5.000 4.990 5.000 4.990 5.090 3,600,000 18,107,800 5.0299 3.479 3.472 3.479 3.472 3.541 5,174,331 3.4995 -0.99%
2012-10-25 0 5.050 5.040 5.050 5.000 5.150 3,068,000 15,499,830 5.0521 3.513 3.507 3.513 3.479 3.583 4,409,680 3.5150 -0.39%
2012-10-24 0 5.070 5.020 5.070 4.960 5.140 4,952,000 24,996,500 5.0478 3.527 3.493 3.527 3.451 3.576 7,117,580 3.5119 1.40%
2012-10-22 0 5.000 4.990 5.000 4.900 5.140 3,910,000 19,569,340 5.0049 3.479 3.472 3.479 3.409 3.576 5,619,898 3.4822 -0.79%
2012-10-19 0 5.040 5.010 5.030 4.990 5.310 7,234,000 37,170,260 5.1383 3.507 3.486 3.500 3.472 3.694 10,397,531 3.5749 0.20%
2012-10-18 0 5.030 5.010 5.030 4.850 5.100 122,956,000 593,707,790 4.8286 3.500 3.486 3.500 3.374 3.548 176,726,401 3.3595 -3.45%
2012-10-17 0 5.210 5.200 5.230 5.190 5.350 4,340,000 22,723,880 5.2359 3.625 3.618 3.639 3.611 3.722 6,237,943 3.6428 -1.88%
2012-10-16 0 5.310 5.310 5.330 5.280 5.410 2,271,821 12,115,056 5.3328 3.694 3.694 3.708 3.674 3.764 3,265,321 3.7102 -1.12%
2012-10-15 0 5.370 5.370 5.390 5.160 5.410 4,594,000 24,537,230 5.3411 3.736 3.736 3.750 3.590 3.764 6,603,021 3.7161 4.88%
2012-10-12 0 5.120 5.100 5.120 5.000 5.170 1,999,000 10,127,158 5.0661 3.562 3.548 3.562 3.479 3.597 2,873,191 3.5247 3.02%
2012-10-11 0 4.970 4.970 5.000 4.900 5.160 3,620,000 18,178,460 5.0217 3.458 3.458 3.479 3.409 3.590 5,203,077 3.4938 1.64%
2012-10-10 0 4.890 4.870 4.950 4.870 5.090 1,162,000 5,801,920 4.9930 3.402 3.388 3.444 3.388 3.541 1,670,159 3.4739 -2.59%
2012-10-09 0 5.020 5.020 5.040 4.950 5.140 2,792,000 14,154,080 5.0695 3.493 3.493 3.507 3.444 3.576 4,012,981 3.5271 1.41%
2012-10-08 0 4.950 4.930 4.960 4.850 5.000 3,262,000 16,068,880 4.9261 3.444 3.430 3.451 3.374 3.479 4,688,519 3.4273 1.23%
2012-10-05 0 4.890 4.880 4.900 4.690 4.900 3,778,000 18,170,240 4.8095 3.402 3.395 3.409 3.263 3.409 5,430,173 3.3462 4.26%
2012-10-04 0 4.690 4.690 4.700 4.660 4.710 1,130,000 5,302,260 4.6923 3.263 3.263 3.270 3.242 3.277 1,624,165 3.2646 0.21%
2012-10-03 0 4.680 4.680 4.700 4.520 4.740 1,120,000 5,224,066 4.6643 3.256 3.256 3.270 3.145 3.298 1,609,792 3.2452 0.65%
2012-09-28 0 4.650 4.590 4.650 4.550 4.650 1,146,000 5,267,320 4.5963 3.235 3.193 3.235 3.166 3.235 1,647,162 3.1978 3.33%
2012-09-27 0 4.500 4.500 4.530 4.350 4.530 618,000 2,758,480 4.4636 3.131 3.131 3.152 3.026 3.152 888,260 3.1055 3.45%
2012-09-26 0 4.350 4.340 4.390 4.330 4.380 272,000 1,184,900 4.3563 3.026 3.020 3.054 3.013 3.047 390,949 3.0308 -1.14%
2012-09-25 0 4.400 4.390 4.400 4.390 4.460 604,000 2,672,520 4.4247 3.061 3.054 3.061 3.054 3.103 868,138 3.0785 0.46%
2012-09-24 0 4.380 4.400 4.410 4.320 4.400 560,000 2,438,120 4.3538 3.047 3.061 3.068 3.006 3.061 804,896 3.0291 0.00%
2012-09-21 0 4.380 4.370 4.430 4.370 4.450 718,000 3,154,520 4.3935 3.047 3.040 3.082 3.040 3.096 1,031,992 3.0567 -1.13%
2012-09-20 0 4.430 4.420 4.450 4.410 4.510 246,000 1,094,540 4.4493 3.082 3.075 3.096 3.068 3.138 353,579 3.0956 -0.67%
2012-09-19 0 4.460 4.450 4.480 4.400 4.610 644,000 2,919,520 4.5334 3.103 3.096 3.117 3.061 3.207 925,630 3.1541 0.68%
2012-09-18 0 4.430 4.420 4.450 4.380 4.610 1,076,000 4,805,060 4.4657 3.082 3.075 3.096 3.047 3.207 1,546,550 3.1070 -3.28%
2012-09-17 0 4.580 4.550 4.590 4.490 4.600 412,000 1,871,380 4.5422 3.186 3.166 3.193 3.124 3.200 592,173 3.1602 1.10%
2012-09-14 0 4.530 4.520 4.540 4.510 4.650 1,444,000 6,635,300 4.5951 3.152 3.145 3.159 3.138 3.235 2,075,482 3.1970 0.67%
2012-09-13 0 4.500 4.490 4.500 4.450 4.550 1,006,000 4,524,840 4.4979 3.131 3.124 3.131 3.096 3.166 1,445,938 3.1293 0.00%
2012-09-12 0 4.500 4.500 4.510 4.470 4.630 866,000 3,920,180 4.5268 3.131 3.131 3.138 3.110 3.221 1,244,714 3.1495 -1.75%
2012-09-11 0 4.580 4.570 4.580 4.370 4.680 3,574,000 16,337,060 4.5711 3.186 3.180 3.186 3.040 3.256 5,136,961 3.1803 5.29%
2012-09-10 0 4.350 4.340 4.370 4.230 4.480 3,036,000 13,286,450 4.3763 3.026 3.020 3.040 2.943 3.117 4,363,686 3.0448 4.32%
2012-09-07 0 4.170 4.170 4.190 4.120 4.310 2,908,000 12,224,660 4.2038 2.901 2.901 2.915 2.866 2.999 4,179,710 2.9248 -1.42%
2012-09-06 0 4.230 4.230 4.240 4.160 4.300 1,120,000 4,756,740 4.2471 2.943 2.943 2.950 2.894 2.992 1,609,792 2.9549 -2.76%
2012-09-05 0 4.350 4.290 4.350 4.260 4.350 738,000 3,176,320 4.3040 3.026 2.985 3.026 2.964 3.026 1,060,738 2.9944 -1.14%
2012-09-04 0 4.400 4.370 4.420 4.330 4.490 1,028,000 4,533,840 4.4104 3.061 3.040 3.075 3.013 3.124 1,477,559 3.0685 -1.79%
2012-09-03 0 4.480 4.450 4.480 4.330 4.500 910,000 4,036,960 4.4362 3.117 3.096 3.117 3.013 3.131 1,307,956 3.0865 3.70%
2012-08-31 0 4.320 4.250 4.330 4.230 4.350 1,061,800 4,543,658 4.2792 3.006 2.957 3.013 2.943 3.026 1,526,140 2.9772 -0.69%
2012-08-30 0 4.350 4.320 4.350 4.290 4.430 618,000 2,687,720 4.3491 3.026 3.006 3.026 2.985 3.082 888,260 3.0258 -2.03%
2012-08-29 0 4.440 4.420 4.470 4.400 4.500 546,000 2,436,060 4.4616 3.089 3.075 3.110 3.061 3.131 784,774 3.1042 -1.55%
2012-08-28 0 4.510 4.490 4.510 4.450 4.520 1,110,000 4,988,460 4.4941 3.138 3.124 3.138 3.096 3.145 1,595,419 3.1267 0.00%
2012-08-27 0 4.510 4.500 4.510 4.460 4.550 2,502,000 11,241,620 4.4931 3.138 3.131 3.138 3.103 3.166 3,596,160 3.1260 -0.22%
2012-08-24 0 4.520 4.500 4.520 4.480 4.520 3,142,000 14,138,080 4.4997 3.145 3.131 3.145 3.117 3.145 4,516,041 3.1306 0.67%
2012-08-23 0 4.490 4.480 4.490 4.450 4.520 3,342,000 14,987,840 4.4847 3.124 3.117 3.124 3.096 3.145 4,803,504 3.1202 0.22%
2012-08-22 0 4.480 4.460 4.480 4.420 4.620 2,468,000 11,070,160 4.4855 3.117 3.103 3.117 3.075 3.214 3,547,291 3.1207 -0.44%
2012-08-21 0 4.500 4.480 4.500 4.360 4.590 5,488,000 24,609,000 4.4841 3.131 3.117 3.131 3.033 3.193 7,887,980 3.1198 -0.88%
2012-08-20 0 4.540 4.530 4.560 4.300 4.600 3,364,000 14,914,160 4.4335 3.159 3.152 3.173 2.992 3.200 4,835,125 3.0845 5.34%
2012-08-17 0 4.310 4.300 4.320 4.180 4.380 3,658,000 15,748,020 4.3051 2.999 2.992 3.006 2.908 3.047 5,257,695 2.9952 4.61%
2012-08-16 0 4.120 4.120 4.160 4.000 4.190 3,712,000 15,251,000 4.1086 2.866 2.866 2.894 2.783 2.915 5,335,310 2.8585 3.00%
2012-08-15 0 4.000 3.970 4.000 3.960 4.150 2,860,000 11,654,140 4.0749 2.783 2.762 2.783 2.755 2.887 4,110,719 2.8351 -0.25%
2012-08-14 0 4.010 4.010 4.020 3.850 4.010 900,000 3,522,480 3.9139 2.790 2.790 2.797 2.679 2.790 1,293,583 2.7230 3.62%
2012-08-13 0 3.870 3.870 3.900 3.860 3.940 1,516,000 5,914,700 3.9015 2.693 2.693 2.713 2.686 2.741 2,178,968 2.7144 0.78%
2012-08-10 0 3.840 3.810 3.840 3.730 3.840 912,000 3,449,660 3.7825 2.672 2.651 2.672 2.595 2.672 1,310,831 2.6317 5.21%
2012-08-09 0 3.650 3.650 3.720 3.520 3.780 3,842,000 13,909,340 3.6203 2.539 2.539 2.588 2.449 2.630 5,522,161 2.5188 5.19%
2012-08-08 0 3.470 3.470 3.520 3.470 3.670 1,242,000 4,472,880 3.6014 2.414 2.414 2.449 2.414 2.553 1,785,144 2.5056 -3.61%
2012-08-07 0 3.600 3.580 3.600 3.460 3.700 2,594,000 9,332,280 3.5976 2.505 2.491 2.505 2.407 2.574 3,728,393 2.5030 1.41%
2012-08-06 0 3.550 3.540 3.550 3.400 3.720 3,146,000 11,138,640 3.5406 2.470 2.463 2.470 2.366 2.588 4,521,790 2.4633 -4.05%
2012-08-03 0 3.700 3.670 3.700 3.620 3.860 4,126,000 15,170,480 3.6768 2.574 2.553 2.574 2.519 2.686 5,930,358 2.5581 -4.15%
2012-08-02 0 3.860 3.860 3.880 3.860 3.920 930,000 3,608,560 3.8802 2.686 2.686 2.699 2.686 2.727 1,336,702 2.6996 -3.26%
2012-08-01 0 3.990 3.990 4.000 3.960 4.070 114,000 458,280 4.0200 2.776 2.776 2.783 2.755 2.832 163,854 2.7969 -1.72%
2012-07-31 0 4.060 3.990 4.090 3.950 4.060 218,000 868,360 3.9833 2.825 2.776 2.846 2.748 2.825 313,334 2.7714 1.75%
2012-07-30 0 3.990 3.980 4.030 3.980 4.100 862,000 3,484,980 4.0429 2.776 2.769 2.804 2.769 2.853 1,238,965 2.8128 2.05%
2012-07-27 0 3.910 3.910 3.960 3.900 4.090 74,000 291,220 3.9354 2.720 2.720 2.755 2.713 2.846 106,361 2.7380 -2.01%
2012-07-26 0 3.990 3.970 4.000 3.870 4.000 108,000 429,320 3.9752 2.776 2.762 2.783 2.693 2.783 155,230 2.7657 2.05%
2012-07-25 0 3.910 3.900 3.960 3.840 3.990 270,000 1,056,110 3.9115 2.720 2.713 2.755 2.672 2.776 388,075 2.7214 -2.01%
2012-07-24 0 3.990 3.990 4.050 3.990 3.990 150,000 598,500 3.9900 2.776 2.776 2.818 2.776 2.776 215,597 2.7760 0.00%
2012-07-23 0 3.990 3.990 4.000 3.960 4.050 498,000 1,987,860 3.9917 2.776 2.776 2.783 2.755 2.818 715,782 2.7772 -1.48%
2012-07-20 0 4.050 4.010 4.060 4.020 4.150 114,000 463,360 4.0646 2.818 2.790 2.825 2.797 2.887 163,854 2.8279 -0.98%
2012-07-19 0 4.090 4.070 4.090 4.060 4.100 338,000 1,382,600 4.0905 2.846 2.832 2.846 2.825 2.853 485,812 2.8460 1.74%
2012-07-18 0 4.020 4.020 4.040 4.020 4.100 622,000 2,523,584 4.0572 2.797 2.797 2.811 2.797 2.853 894,009 2.8228 -1.95%
2012-07-17 0 4.100 4.080 4.120 4.080 4.170 872,000 3,579,740 4.1052 2.853 2.839 2.866 2.839 2.901 1,253,338 2.8562 -0.73%
2012-07-16 0 4.130 4.070 4.150 3.960 4.130 1,720,000 6,919,980 4.0232 2.873 2.832 2.887 2.755 2.873 2,472,180 2.7991 1.98%
2012-07-13 0 4.050 4.000 4.090 3.970 4.080 854,000 3,417,500 4.0018 2.818 2.783 2.846 2.762 2.839 1,227,466 2.7842 1.00%
2012-07-12 0 4.010 4.010 4.040 3.950 4.060 798,000 3,187,460 3.9943 2.790 2.790 2.811 2.748 2.825 1,146,977 2.7790 -1.96%
2012-07-11 0 4.090 4.090 4.140 4.050 4.150 682,000 2,788,080 4.0881 2.846 2.846 2.880 2.818 2.887 980,248 2.8443 -0.97%
2012-07-10 0 4.130 4.100 4.130 4.080 4.190 938,000 3,859,480 4.1146 2.873 2.853 2.873 2.839 2.915 1,348,201 2.8627 0.00%
2012-07-09 0 4.130 4.100 4.130 4.060 4.130 1,230,000 5,043,280 4.1002 2.873 2.853 2.873 2.825 2.873 1,767,896 2.8527 -0.72%
2012-07-06 0 4.160 4.140 4.160 4.090 4.250 1,128,000 4,676,820 4.1461 2.894 2.880 2.894 2.846 2.957 1,621,290 2.8846 -0.95%
2012-07-05 0 4.200 4.200 4.240 4.200 4.240 480,000 2,022,400 4.2133 2.922 2.922 2.950 2.922 2.950 689,911 2.9314 -1.41%
2012-07-04 0 4.260 4.260 4.290 4.230 4.300 784,000 3,353,160 4.2770 2.964 2.964 2.985 2.943 2.992 1,126,854 2.9757 -0.47%
2012-07-03 0 4.280 4.250 4.280 4.200 4.320 986,000 4,204,280 4.2640 2.978 2.957 2.978 2.922 3.006 1,417,192 2.9666 3.38%
2012-06-29 0 4.140 4.080 4.140 4.020 4.200 1,370,154 5,611,659 4.0956 2.880 2.839 2.880 2.797 2.922 1,969,342 2.8495 3.50%
2012-06-28 0 4.000 3.970 4.000 3.890 4.180 928,000 3,719,940 4.0086 2.783 2.762 2.783 2.706 2.908 1,333,828 2.7889 -2.91%
2012-06-27 0 4.120 4.100 4.140 4.110 4.160 374,000 1,546,320 4.1345 2.866 2.853 2.880 2.860 2.894 537,555 2.8766 0.73%
2012-06-26 0 4.090 4.090 4.120 4.060 4.120 260,000 1,063,200 4.0892 2.846 2.846 2.866 2.825 2.866 373,702 2.8451 -0.24%
2012-06-25 0 4.100 4.100 4.150 4.100 4.200 1,048,000 4,368,540 4.1685 2.853 2.853 2.887 2.853 2.922 1,506,305 2.9002 -0.73%
2012-06-22 0 4.130 4.130 4.150 4.020 4.190 378,000 1,567,580 4.1470 2.873 2.873 2.887 2.797 2.915 543,305 2.8853 0.49%
2012-06-21 0 4.110 4.100 4.130 4.100 4.260 698,000 2,900,640 4.1556 2.860 2.853 2.873 2.853 2.964 1,003,245 2.8913 -3.75%
2012-06-20 0 4.270 4.270 4.330 4.250 4.440 1,316,000 5,724,000 4.3495 2.971 2.971 3.013 2.957 3.089 1,891,505 3.0262 -3.39%
2012-06-19 0 4.420 4.380 4.420 4.380 4.500 384,000 1,698,880 4.4242 3.075 3.047 3.075 3.047 3.131 551,929 3.0781 -1.12%
2012-06-18 0 4.470 4.450 4.470 4.420 4.560 1,075,000 4,810,730 4.4751 3.110 3.096 3.110 3.075 3.173 1,545,113 3.1135 0.90%
2012-06-15 0 4.430 4.380 4.450 4.180 4.450 1,118,000 4,850,380 4.3384 3.082 3.047 3.096 2.908 3.096 1,606,917 3.0184 4.24%
2012-06-14 0 4.250 4.240 4.250 4.220 4.350 1,532,000 6,569,310 4.2881 2.957 2.950 2.957 2.936 3.026 2,201,965 2.9834 -1.85%
2012-06-13 0 4.330 4.320 4.350 4.100 4.350 1,276,000 5,450,780 4.2718 3.013 3.006 3.026 2.853 3.026 1,834,013 2.9721 3.10%
2012-06-12 0 4.200 4.180 4.200 4.150 4.250 888,000 3,732,040 4.2027 2.922 2.908 2.922 2.887 2.957 1,276,335 2.9240 1.20%
2012-06-11 0 4.150 4.130 4.150 4.050 4.150 1,452,000 5,994,290 4.1283 2.887 2.873 2.887 2.818 2.887 2,086,980 2.8722 4.27%
2012-06-08 0 3.980 3.980 3.990 3.950 4.000 1,390,000 5,544,960 3.9892 2.769 2.769 2.776 2.748 2.783 1,997,867 2.7754 -0.50%
2012-06-07 0 4.000 3.960 4.000 3.950 4.030 1,150,000 4,592,560 3.9935 2.783 2.755 2.783 2.748 2.804 1,652,911 2.7785 0.00%
2012-06-06 0 4.000 3.960 4.000 3.940 4.000 332,000 1,322,840 3.9845 2.783 2.755 2.783 2.741 2.783 477,188 2.7722 0.00%
2012-06-05 0 4.000 3.900 4.000 3.850 4.060 1,344,000 5,318,560 3.9573 2.783 2.713 2.783 2.679 2.825 1,931,750 2.7532 0.00%
2012-06-04 0 4.000 3.930 4.000 3.770 4.000 1,394,000 5,407,380 3.8790 2.783 2.734 2.783 2.623 2.783 2,003,616 2.6988 0.00%
2012-06-01 0 4.000 3.990 4.030 3.990 4.100 410,217 1,655,681 4.0361 2.783 2.776 2.804 2.776 2.853 589,611 2.8081 -2.44%
2012-05-31 0 4.100 4.170 4.200 3.980 4.200 1,164,000 4,702,720 4.0401 2.853 2.901 2.922 2.769 2.922 1,673,034 2.8109 0.24%
2012-05-30 0 4.090 4.080 4.090 4.000 4.150 682,000 2,779,800 4.0760 2.846 2.839 2.846 2.783 2.887 980,248 2.8358 0.00%
2012-05-29 0 4.090 4.070 4.090 3.950 4.130 1,804,000 7,315,060 4.0549 2.846 2.832 2.846 2.748 2.873 2,592,915 2.8212 1.49%
2012-05-28 0 4.030 4.010 4.030 3.930 4.120 848,000 3,394,100 4.0025 2.804 2.790 2.804 2.734 2.866 1,218,842 2.7847 -0.74%
2012-05-25 0 4.060 4.050 4.060 3.880 4.180 1,150,000 4,660,240 4.0524 2.825 2.818 2.825 2.699 2.908 1,652,911 2.8194 -2.17%
2012-05-24 0 4.150 4.100 4.160 4.100 4.310 1,300,000 5,402,000 4.1554 2.887 2.853 2.894 2.853 2.999 1,868,508 2.8911 -0.95%
2012-05-23 0 4.190 4.190 4.220 4.180 4.300 1,250,569 5,299,205 4.2374 2.915 2.915 2.936 2.908 2.992 1,797,461 2.9482 -3.01%
2012-05-22 0 4.320 4.290 4.330 4.190 4.350 1,374,000 5,893,858 4.2896 3.006 2.985 3.013 2.915 3.026 1,974,870 2.9844 4.35%
2012-05-21 0 4.200 4.190 4.200 4.190 4.280 416,000 1,756,300 4.2219 2.880 2.874 2.880 2.874 2.935 606,588 2.8954 0.00%
2012-05-18 0 4.200 4.170 4.200 4.050 4.210 876,000 3,613,500 4.1250 2.880 2.860 2.880 2.778 2.887 1,277,335 2.8289 -0.24%
2012-05-17 0 4.210 4.210 4.250 4.180 4.320 562,000 2,388,720 4.2504 2.887 2.887 2.915 2.867 2.963 819,477 2.9149 1.94%
2012-05-16 0 4.130 4.140 4.150 4.100 4.430 1,560,000 6,605,820 4.2345 2.832 2.839 2.846 2.812 3.038 2,274,706 2.9040 -7.19%
2012-05-15 0 4.450 4.440 4.460 4.260 4.450 760,000 3,310,820 4.3563 3.052 3.045 3.059 2.922 3.052 1,108,190 2.9876 1.60%
2012-05-14 0 4.380 4.290 4.390 4.260 4.420 669,000 2,916,090 4.3589 3.004 2.942 3.011 2.922 3.031 975,499 2.9893 2.34%
2012-05-11 0 4.280 4.280 4.320 4.260 4.420 1,016,000 4,418,400 4.3488 2.935 2.935 2.963 2.922 3.031 1,481,475 2.9824 -3.60%
2012-05-10 0 4.440 4.440 4.470 4.350 4.440 448,000 1,962,660 4.3809 3.045 3.045 3.066 2.983 3.045 653,249 3.0045 0.00%
2012-05-09 0 4.440 4.440 4.480 4.430 4.600 1,174,000 5,258,280 4.4789 3.045 3.045 3.072 3.038 3.155 1,711,862 3.0717 -2.63%
2012-05-08 0 4.560 4.560 4.610 4.550 4.660 996,000 4,611,660 4.6302 3.127 3.127 3.162 3.120 3.196 1,452,312 3.1754 -0.44%
2012-05-07 0 4.580 4.570 4.580 4.550 4.680 1,326,000 6,114,080 4.6109 3.141 3.134 3.141 3.120 3.210 1,933,500 3.1622 -2.76%
2012-05-04 0 4.710 4.700 4.730 4.470 4.720 3,352,000 15,452,862 4.6100 3.230 3.223 3.244 3.066 3.237 4,887,701 3.1616 3.97%
2012-05-03 0 4.530 4.520 4.530 4.290 4.560 2,124,000 9,403,980 4.4275 3.107 3.100 3.107 2.942 3.127 3,097,100 3.0364 5.10%
2012-05-02 0 4.310 4.300 4.310 4.150 4.350 1,902,000 8,084,300 4.2504 2.956 2.949 2.956 2.846 2.983 2,773,391 2.9150 0.23%
2012-04-30 0 4.300 4.290 4.300 4.180 4.300 1,040,000 4,421,900 4.2518 2.949 2.942 2.949 2.867 2.949 1,516,471 2.9159 3.12%
2012-04-27 0 4.170 4.170 4.190 4.130 4.220 760,000 3,183,498 4.1888 2.860 2.860 2.874 2.832 2.894 1,108,190 2.8727 0.97%
2012-04-26 0 4.130 4.130 4.170 4.080 4.290 1,170,000 4,864,460 4.1577 2.832 2.832 2.860 2.798 2.942 1,706,029 2.8513 -2.13%
2012-04-25 0 4.220 4.200 4.220 4.180 4.290 1,222,000 5,142,100 4.2079 2.894 2.880 2.894 2.867 2.942 1,781,853 2.8858 2.18%
2012-04-24 0 4.130 4.120 4.180 4.100 4.300 2,914,000 12,104,480 4.1539 2.832 2.826 2.867 2.812 2.949 4,249,034 2.8488 -2.82%
2012-04-23 0 4.250 4.200 4.250 4.150 4.430 2,078,000 8,896,580 4.2813 2.915 2.880 2.915 2.846 3.038 3,030,025 2.9361 -2.97%
2012-04-20 0 4.380 4.380 4.420 4.300 4.430 1,016,000 4,428,736 4.3590 3.004 3.004 3.031 2.949 3.038 1,481,475 2.9894 4.29%
2012-04-19 0 4.200 4.200 4.220 4.150 4.270 982,000 4,130,600 4.2063 2.880 2.880 2.894 2.846 2.928 1,431,898 2.8847 -1.41%
2012-04-18 0 4.260 4.250 4.260 4.250 4.330 628,000 2,685,620 4.2765 2.922 2.915 2.922 2.915 2.970 915,715 2.9328 1.67%
2012-04-17 0 4.190 4.200 4.230 4.170 4.370 2,092,000 8,893,440 4.2512 2.874 2.880 2.901 2.860 2.997 3,050,439 2.9155 -3.68%
2012-04-16 0 4.350 4.330 4.350 4.150 4.420 2,374,000 10,157,760 4.2788 2.983 2.970 2.983 2.846 3.031 3,461,636 2.9344 -0.68%
2012-04-13 0 4.380 4.380 4.410 4.240 4.440 1,457,431 6,378,533 4.3766 3.004 3.004 3.024 2.908 3.045 2,125,145 3.0015 4.29%
2012-04-12 0 4.200 4.170 4.200 4.080 4.200 942,000 3,911,300 4.1521 2.880 2.860 2.880 2.798 2.880 1,373,572 2.8475 3.96%
2012-04-11 0 4.040 4.040 4.060 4.010 4.140 1,890,000 7,741,020 4.0958 2.771 2.771 2.784 2.750 2.839 2,755,894 2.8089 -2.65%
2012-04-10 0 4.150 4.120 4.150 4.020 4.300 1,577,431 6,506,475 4.1247 2.846 2.826 2.846 2.757 2.949 2,300,123 2.8288 0.73%
2012-04-05 0 4.120 4.120 4.160 4.010 4.190 596,000 2,454,140 4.1177 2.826 2.826 2.853 2.750 2.874 869,054 2.8239 -3.06%
2012-04-03 0 4.250 4.240 4.250 4.230 4.390 1,832,000 7,888,060 4.3057 2.915 2.908 2.915 2.901 3.011 2,671,321 2.9529 1.43%
2012-04-02 0 4.190 4.190 4.240 4.190 4.340 634,000 2,712,980 4.2791 2.874 2.874 2.908 2.874 2.976 924,464 2.9347 -2.10%
2012-03-30 0 4.280 4.200 4.280 4.100 4.280 1,094,000 4,537,720 4.1478 2.935 2.880 2.935 2.812 2.935 1,595,210 2.8446 2.88%
2012-03-29 0 4.160 4.160 4.170 4.080 4.170 1,492,000 6,146,500 4.1196 2.853 2.853 2.860 2.798 2.860 2,175,552 2.8253 0.00%
2012-03-28 0 4.160 4.120 4.170 4.010 4.170 1,350,000 5,517,360 4.0869 2.853 2.826 2.860 2.750 2.860 1,968,495 2.8028 1.46%
2012-03-27 0 4.100 4.080 4.100 3.990 4.300 1,202,000 4,946,720 4.1154 2.812 2.798 2.812 2.736 2.949 1,752,690 2.8224 -1.68%
2012-03-26 0 4.170 4.130 4.160 3.990 4.170 1,150,000 4,698,640 4.0858 2.860 2.832 2.853 2.736 2.860 1,676,867 2.8020 -0.48%
2012-03-23 0 4.190 4.000 4.190 3.940 4.210 3,976,000 15,934,290 4.0076 2.874 2.743 2.874 2.702 2.887 5,797,584 2.7484 -0.24%
2012-03-22 0 4.200 4.200 4.210 4.120 4.400 2,682,000 11,477,620 4.2795 2.880 2.880 2.887 2.826 3.018 3,910,744 2.9349 -1.87%
2012-03-21 0 4.280 4.280 4.300 4.170 4.440 2,970,000 12,505,328 4.2105 2.935 2.935 2.949 2.860 3.045 4,330,690 2.8876 -1.61%
2012-03-20 0 4.350 4.360 4.390 4.200 4.650 3,504,000 15,370,460 4.3865 2.983 2.990 3.011 2.880 3.189 5,109,339 3.0083 -6.25%
2012-03-19 0 4.640 4.630 4.640 4.450 4.650 1,212,000 5,507,120 4.5438 3.182 3.175 3.182 3.052 3.189 1,767,272 3.1162 -1.07%
2012-03-16 0 4.690 4.660 4.690 4.650 4.750 1,652,000 7,768,380 4.7024 3.216 3.196 3.216 3.189 3.258 2,408,855 3.2249 0.86%
2012-03-15 0 4.650 4.680 4.690 4.550 4.700 2,466,000 11,520,660 4.6718 3.189 3.210 3.216 3.120 3.223 3,595,785 3.2039 3.33%
2012-03-14 0 4.500 4.500 4.560 4.500 4.750 1,276,000 5,900,180 4.6240 3.086 3.086 3.127 3.086 3.258 1,860,593 3.1711 -1.32%
2012-03-13 0 4.560 4.520 4.550 4.350 4.560 2,252,000 10,075,450 4.4740 3.127 3.100 3.120 2.983 3.127 3,283,742 3.0683 4.59%
2012-03-12 0 4.360 4.360 4.420 4.350 4.500 516,000 2,269,900 4.3990 2.990 2.990 3.031 2.983 3.086 752,403 3.0169 -1.58%
2012-03-09 0 4.430 4.410 4.450 4.380 4.500 1,884,000 8,362,280 4.4386 3.038 3.024 3.052 3.004 3.086 2,747,145 3.0440 2.07%
2012-03-08 0 4.340 4.330 4.340 4.160 4.340 1,076,000 4,583,960 4.2602 2.976 2.970 2.976 2.853 2.976 1,568,964 2.9216 4.83%
2012-03-07 0 4.140 4.110 4.140 4.030 4.260 2,317,000 9,572,400 4.1314 2.839 2.819 2.839 2.764 2.922 3,378,522 2.8333 -0.96%
2012-03-06 0 4.180 4.130 4.180 4.100 4.230 5,468,000 22,784,040 4.1668 2.867 2.832 2.867 2.812 2.901 7,973,136 2.8576 -1.42%
2012-03-05 0 4.240 4.220 4.250 4.090 4.320 2,850,000 11,991,640 4.2076 2.908 2.894 2.915 2.805 2.963 4,155,713 2.8856 -2.08%
2012-03-02 0 4.330 4.320 4.330 4.300 4.500 3,540,000 15,449,730 4.3643 2.970 2.963 2.970 2.949 3.086 5,161,833 2.9931 -1.14%
2012-03-01 0 4.380 4.370 4.380 4.210 4.540 4,786,000 20,688,974 4.3228 3.004 2.997 3.004 2.887 3.114 6,978,681 2.9646 -2.45%
2012-02-29 0 4.490 4.500 4.510 4.400 4.550 2,656,000 11,937,700 4.4946 3.079 3.086 3.093 3.018 3.120 3,872,833 3.0824 1.58%
2012-02-28 0 4.420 4.410 4.420 4.300 4.450 1,756,000 7,715,120 4.3936 3.031 3.024 3.031 2.949 3.052 2,560,502 3.0131 1.14%
2012-02-27 0 4.370 4.340 4.390 4.280 4.500 6,478,000 28,556,700 4.4083 2.997 2.976 3.011 2.935 3.086 9,445,862 3.0232 1.86%
2012-02-24 0 4.290 4.280 4.300 4.000 4.320 5,420,000 22,871,220 4.2198 2.942 2.935 2.949 2.743 2.963 7,903,145 2.8939 7.79%
2012-02-23 0 3.980 3.980 3.990 3.900 4.020 2,360,000 9,411,680 3.9880 2.729 2.729 2.736 2.675 2.757 3,441,222 2.7350 1.27%
2012-02-22 0 3.930 3.900 3.930 3.820 3.960 3,320,000 12,962,860 3.9045 2.695 2.675 2.695 2.620 2.716 4,841,041 2.6777 0.77%
2012-02-21 0 3.900 3.880 3.900 3.700 3.940 2,710,000 10,461,020 3.8602 2.675 2.661 2.675 2.537 2.702 3,951,572 2.6473 2.90%
2012-02-20 0 3.790 3.770 3.800 3.770 4.010 2,246,000 8,548,896 3.8063 2.599 2.585 2.606 2.585 2.750 3,274,993 2.6104 0.53%
2012-02-17 0 3.770 3.760 3.790 3.730 3.870 2,576,000 9,772,740 3.7938 2.585 2.579 2.599 2.558 2.654 3,756,181 2.6018 0.00%
2012-02-16 0 3.770 3.750 3.790 3.670 3.820 1,902,000 7,113,550 3.7400 2.585 2.572 2.599 2.517 2.620 2,773,391 2.5649 -0.53%
2012-02-15 0 3.790 3.770 3.790 3.570 3.800 2,382,000 8,843,400 3.7126 2.599 2.585 2.599 2.448 2.606 3,473,301 2.5461 6.16%
2012-02-14 0 3.570 3.550 3.570 3.390 3.590 1,918,000 6,673,970 3.4797 2.448 2.435 2.448 2.325 2.462 2,796,722 2.3864 0.85%
2012-02-13 0 3.540 3.540 3.570 3.480 3.630 1,654,000 5,902,740 3.5688 2.428 2.428 2.448 2.387 2.489 2,411,772 2.4475 0.00%
2012-02-10 0 3.540 3.470 3.540 3.450 3.840 4,532,000 16,657,800 3.6756 2.428 2.380 2.428 2.366 2.633 6,608,312 2.5207 -2.21%
2012-02-09 0 3.620 3.580 3.630 3.450 3.670 3,729,000 13,253,750 3.5542 2.483 2.455 2.489 2.366 2.517 5,437,422 2.4375 4.02%
2012-02-08 0 3.480 3.450 3.480 3.390 3.630 1,906,000 6,585,120 3.4549 2.387 2.366 2.387 2.325 2.489 2,779,224 2.3694 0.87%
2012-02-07 0 3.450 3.370 3.420 3.220 3.450 1,490,000 4,942,100 3.3168 2.366 2.311 2.345 2.208 2.366 2,172,636 2.2747 4.86%
2012-02-06 0 3.290 3.280 3.290 3.280 3.420 3,198,000 10,705,660 3.3476 2.256 2.249 2.256 2.249 2.345 4,663,147 2.2958 -2.08%
2012-02-03 0 3.360 3.310 3.370 3.150 3.450 3,604,000 11,995,620 3.3284 2.304 2.270 2.311 2.160 2.366 5,255,154 2.2826 6.67%
2012-02-02 0 3.150 3.150 3.180 3.100 3.260 1,798,000 5,691,400 3.1654 2.160 2.160 2.181 2.126 2.236 2,621,744 2.1708 1.29%
2012-02-01 0 3.110 3.100 3.120 3.060 3.250 1,892,000 5,982,060 3.1618 2.133 2.126 2.140 2.099 2.229 2,758,810 2.1683 -2.81%
2012-01-31 0 3.200 3.140 3.240 2.980 3.240 2,794,000 8,518,480 3.0488 2.195 2.153 2.222 2.044 2.222 4,074,057 2.0909 6.67%
2012-01-30 0 3.000 3.000 3.050 2.950 3.100 4,090,000 12,296,620 3.0065 2.057 2.057 2.092 2.023 2.126 5,963,812 2.0619 -3.54%
2012-01-27 0 3.110 3.090 3.110 2.830 3.140 4,686,000 14,163,820 3.0226 2.133 2.119 2.133 1.941 2.153 6,832,867 2.0729 10.68%
2012-01-26 0 2.810 2.780 2.810 2.750 2.830 1,348,000 3,770,880 2.7974 1.927 1.907 1.927 1.886 1.941 1,965,579 1.9185 2.55%
2012-01-20 0 2.740 2.730 2.770 2.700 2.810 1,604,000 4,421,680 2.7567 1.879 1.872 1.900 1.852 1.927 2,338,864 1.8905 1.48%
2012-01-19 0 2.700 2.680 2.700 2.670 2.720 2,196,000 5,924,720 2.6980 1.852 1.838 1.852 1.831 1.865 3,202,086 1.8503 0.00%
2012-01-18 0 2.700 2.690 2.700 2.650 2.740 2,878,000 7,755,000 2.6946 1.852 1.845 1.852 1.817 1.879 4,196,541 1.8480 3.05%
2012-01-17 0 2.620 2.620 2.640 2.570 2.720 4,626,000 12,107,240 2.6172 1.797 1.797 1.811 1.763 1.865 6,745,378 1.7949 0.77%
2012-01-16 0 2.600 2.590 2.600 2.400 2.720 4,508,000 11,701,360 2.5957 1.783 1.776 1.783 1.646 1.865 6,573,317 1.7801 7.88%
2012-01-13 0 2.410 2.410 2.460 2.370 2.410 298,000 713,380 2.3939 1.653 1.653 1.687 1.625 1.653 434,527 1.6417 0.42%
2012-01-12 0 2.400 2.390 2.400 2.390 2.450 572,000 1,374,740 2.4034 1.646 1.639 1.646 1.639 1.680 834,059 1.6483 0.00%
2012-01-11 0 2.400 2.400 2.410 2.390 2.430 1,992,000 4,796,500 2.4079 1.646 1.646 1.653 1.639 1.667 2,904,624 1.6513 -1.23%
2012-01-10 0 2.430 2.430 2.440 2.330 2.460 2,650,000 6,415,080 2.4208 1.667 1.667 1.673 1.598 1.687 3,864,084 1.6602 4.74%
2012-01-09 0 2.320 2.300 2.360 2.160 2.350 1,252,000 2,844,620 2.2721 1.591 1.577 1.618 1.481 1.612 1,825,597 1.5582 5.94%
2012-01-06 0 2.190 2.180 2.190 2.160 2.210 1,266,000 2,773,440 2.1907 1.502 1.495 1.502 1.481 1.516 1,846,011 1.5024 0.00%
2012-01-05 0 2.190 2.180 2.190 2.180 2.260 1,138,000 2,511,000 2.2065 1.502 1.495 1.502 1.495 1.550 1,659,369 1.5132 -1.79%
2012-01-04 0 2.230 2.230 2.250 2.220 2.280 938,000 2,107,680 2.2470 1.529 1.529 1.543 1.522 1.564 1,367,740 1.5410 0.45%
2012-01-03 0 2.220 2.210 2.250 2.200 2.290 278,000 617,340 2.2206 1.522 1.516 1.543 1.509 1.570 405,364 1.5229 0.45%
2011-12-30 0 2.210 2.160 2.240 - - 0 0 - 1.516 1.481 1.536 - - 0 - 0.00%
2011-12-29 0 2.210 2.210 2.240 2.210 2.240 308,000 687,220 2.2312 1.516 1.516 1.536 1.516 1.536 449,109 1.5302 -0.90%
2011-12-28 0 2.230 2.190 2.270 2.230 2.260 424,000 957,100 2.2573 1.529 1.502 1.557 1.529 1.550 618,253 1.5481 -0.45%
2011-12-23 0 2.240 2.230 2.250 2.190 2.250 1,284,000 2,860,640 2.2279 1.536 1.529 1.543 1.502 1.543 1,872,258 1.5279 0.45%
2011-12-22 0 2.230 2.220 2.260 2.220 2.340 138,000 311,840 2.2597 1.529 1.522 1.550 1.522 1.605 201,224 1.5497 -0.45%
2011-12-21 0 2.240 2.240 2.280 2.200 2.310 648,000 1,452,260 2.2411 1.536 1.536 1.564 1.509 1.584 944,878 1.5370 1.82%
2011-12-20 0 2.200 2.220 2.230 2.160 2.290 1,070,000 2,394,940 2.2383 1.509 1.522 1.529 1.481 1.570 1,560,215 1.5350 -3.93%
2011-12-19 0 2.290 2.280 2.350 2.280 2.360 524,000 1,215,980 2.3206 1.570 1.564 1.612 1.564 1.618 764,068 1.5915 -1.72%
2011-12-16 0 2.330 2.320 2.400 2.300 2.390 1,068,000 2,512,690 2.3527 1.598 1.591 1.646 1.577 1.639 1,557,299 1.6135 -0.85%
2011-12-15 0 2.350 2.350 2.360 2.300 2.390 346,000 803,320 2.3217 1.612 1.612 1.618 1.577 1.639 504,518 1.5923 -0.84%
2011-12-14 0 2.370 2.370 2.380 2.350 2.440 1,158,000 2,745,540 2.3709 1.625 1.625 1.632 1.612 1.673 1,688,532 1.6260 -1.66%
2011-12-13 0 2.410 2.410 2.440 2.400 2.450 542,000 1,309,380 2.4158 1.653 1.653 1.673 1.646 1.680 790,314 1.6568 -2.82%
2011-12-12 0 2.480 2.480 2.500 2.460 2.510 2,916,000 7,239,520 2.4827 1.701 1.701 1.715 1.687 1.721 4,251,950 1.7026 0.81%
2011-12-09 0 2.460 2.450 2.470 2.440 2.500 134,000 330,580 2.4670 1.687 1.680 1.694 1.673 1.715 195,391 1.6919 -0.81%
2011-12-08 0 2.480 2.460 2.480 2.470 2.530 430,000 1,073,580 2.4967 1.701 1.687 1.701 1.694 1.735 627,002 1.7122 -0.80%
2011-12-07 0 2.500 2.480 2.520 2.490 2.540 692,000 1,733,740 2.5054 1.715 1.701 1.728 1.708 1.742 1,009,036 1.7182 0.40%
2011-12-06 0 2.490 2.450 2.500 2.460 2.530 132,000 326,240 2.4715 1.708 1.680 1.715 1.687 1.735 192,475 1.6950 -1.19%
2011-12-05 0 2.520 2.500 2.520 2.490 2.590 688,000 1,736,320 2.5237 1.728 1.715 1.728 1.708 1.776 1,003,204 1.7308 0.80%
2011-12-02 0 2.500 2.470 2.500 2.450 2.530 956,000 2,385,080 2.4949 1.715 1.694 1.715 1.680 1.735 1,393,986 1.7110 0.00%
2011-12-01 0 2.500 2.480 2.510 2.460 2.530 960,000 2,411,880 2.5124 1.715 1.701 1.721 1.687 1.735 1,399,819 1.7230 3.73%
2011-11-30 0 2.410 2.410 2.420 2.330 2.520 1,950,000 4,704,420 2.4125 1.653 1.653 1.660 1.598 1.728 2,843,382 1.6545 -4.37%
2011-11-29 0 2.520 2.510 2.540 2.450 2.560 2,648,000 6,652,960 2.5124 1.728 1.721 1.742 1.680 1.756 3,861,167 1.7230 3.28%
2011-11-28 0 2.440 2.400 2.450 2.420 2.450 86,000 209,280 2.4335 1.673 1.646 1.680 1.660 1.680 125,400 1.6689 1.67%
2011-11-25 0 2.400 2.390 2.400 2.390 2.470 894,000 2,162,020 2.4184 1.646 1.639 1.646 1.639 1.694 1,303,581 1.6585 -0.83%
2011-11-24 0 2.420 2.410 2.440 2.390 2.490 820,000 2,012,940 2.4548 1.660 1.653 1.673 1.639 1.708 1,195,679 1.6835 0.41%
2011-11-23 0 2.410 2.400 2.410 2.340 2.420 1,690,000 4,047,280 2.3948 1.653 1.646 1.653 1.605 1.660 2,464,265 1.6424 -1.23%
2011-11-22 0 2.440 2.400 2.440 2.400 2.480 1,700,000 4,138,260 2.4343 1.673 1.646 1.673 1.646 1.701 2,478,846 1.6694 -1.61%
2011-11-21 0 2.480 2.470 2.520 2.370 2.540 2,132,000 5,245,560 2.4604 1.701 1.694 1.728 1.625 1.742 3,108,765 1.6873 1.22%
2011-11-18 0 2.450 2.420 2.450 2.400 2.570 1,780,000 4,350,740 2.4442 1.680 1.660 1.680 1.646 1.763 2,595,498 1.6763 -2.78%
2011-11-17 0 2.520 2.500 2.540 2.380 2.530 1,402,000 3,476,820 2.4799 1.728 1.715 1.742 1.632 1.735 2,044,319 1.7007 5.00%
2011-11-16 0 2.400 2.390 2.430 2.390 2.460 764,000 1,855,420 2.4286 1.646 1.639 1.667 1.639 1.687 1,114,023 1.6655 -0.41%
2011-11-15 0 2.410 2.400 2.410 2.400 2.460 412,000 996,000 2.4175 1.653 1.646 1.653 1.646 1.687 600,756 1.6579 0.84%
2011-11-14 0 2.390 2.380 2.410 2.380 2.480 3,788,000 9,139,640 2.4128 1.639 1.632 1.653 1.632 1.701 5,523,453 1.6547 -1.24%
2011-11-11 0 2.420 2.410 2.450 2.360 2.550 3,002,000 7,287,460 2.4275 1.660 1.653 1.680 1.618 1.749 4,377,351 1.6648 -1.22%
2011-11-10 0 2.450 2.450 2.460 2.420 2.530 2,962,000 7,341,080 2.4784 1.680 1.680 1.687 1.660 1.735 4,319,025 1.6997 -6.13%
2011-11-09 0 2.610 2.610 2.620 2.600 2.670 8,902,000 23,461,380 2.6355 1.790 1.790 1.797 1.783 1.831 12,980,405 1.8074 -0.76%
2011-11-08 0 2.630 2.590 2.630 2.550 2.700 2,776,000 7,248,640 2.6112 1.804 1.776 1.804 1.749 1.852 4,047,810 1.7908 1.15%
2011-11-07 0 2.600 2.550 2.600 2.550 2.640 632,000 1,643,900 2.6011 1.783 1.749 1.783 1.749 1.811 921,548 1.7838 -1.52%
2011-11-04 0 2.640 2.630 2.640 2.550 2.710 3,866,000 10,199,980 2.6384 1.811 1.804 1.811 1.749 1.859 5,637,188 1.8094 6.88%
2011-11-03 0 2.470 2.420 2.460 2.390 2.590 1,734,000 4,312,820 2.4872 1.694 1.660 1.687 1.639 1.776 2,528,423 1.7057 2.07%
2011-11-02 0 2.420 2.410 2.470 2.290 2.470 3,340,000 8,036,480 2.4061 1.660 1.653 1.694 1.570 1.694 4,870,204 1.6501 -1.22%
2011-11-01 0 2.450 2.430 2.450 2.400 2.670 2,154,000 5,394,580 2.5044 1.680 1.667 1.680 1.646 1.831 3,140,844 1.7176 -6.49%
2011-10-31 0 2.620 2.590 2.630 2.470 2.650 1,346,000 3,428,900 2.5475 1.797 1.776 1.804 1.694 1.817 1,962,663 1.7471 5.65%
2011-10-28 0 2.480 2.450 2.480 2.400 2.740 5,066,000 12,726,820 2.5122 1.701 1.680 1.701 1.646 1.879 7,386,962 1.7229 -6.42%
2011-10-27 0 2.650 2.610 2.650 2.440 2.680 6,590,000 16,774,400 2.5454 1.817 1.790 1.817 1.673 1.838 9,609,174 1.7457 8.16%
2011-10-26 0 2.450 2.420 2.450 2.370 2.510 3,638,000 8,925,460 2.4534 1.680 1.660 1.680 1.625 1.721 5,304,731 1.6825 2.08%
2011-10-25 0 2.400 2.400 2.420 2.320 2.470 5,578,000 13,327,620 2.3893 1.646 1.646 1.660 1.591 1.694 8,133,532 1.6386 5.73%
2011-10-24 0 2.270 2.260 2.270 2.180 2.300 3,708,000 8,315,200 2.2425 1.557 1.550 1.557 1.495 1.577 5,406,801 1.5379 3.18%
2011-10-21 0 2.200 2.180 2.210 2.150 2.220 1,124,000 2,463,860 2.1920 1.509 1.495 1.516 1.474 1.522 1,638,955 1.5033 1.38%
2011-10-20 0 2.170 2.140 2.180 2.120 2.240 1,032,000 2,227,960 2.1589 1.488 1.468 1.495 1.454 1.536 1,504,805 1.4806 -3.12%
2011-10-19 0 2.240 2.180 2.240 2.160 2.320 2,728,000 6,070,800 2.2254 1.536 1.495 1.536 1.481 1.591 3,977,819 1.5262 5.16%
2011-10-18 0 2.130 2.120 2.130 2.080 2.230 4,072,000 8,760,520 2.1514 1.461 1.454 1.461 1.426 1.529 5,937,566 1.4754 -5.33%
2011-10-17 0 2.250 2.250 2.260 2.180 2.290 3,842,000 8,560,560 2.2282 1.543 1.543 1.550 1.495 1.570 5,602,192 1.5281 4.65%
2011-10-14 0 2.150 2.140 2.150 1.970 2.210 15,490,000 32,530,220 2.1001 1.474 1.468 1.474 1.351 1.516 22,586,663 1.4402 9.14%
2011-10-13 0 1.970 1.970 1.990 1.930 2.050 12,550,000 24,835,050 1.9789 1.351 1.351 1.365 1.324 1.406 18,299,717 1.3571 4.23%
2011-10-12 0 1.890 1.890 1.930 1.780 2.020 18,754,000 35,808,800 1.9094 1.296 1.296 1.324 1.221 1.385 27,346,048 1.3095 5.00%
2011-10-11 0 1.800 1.800 1.830 1.800 1.930 3,256,000 6,141,340 1.8862 1.234 1.234 1.255 1.234 1.324 4,747,719 1.2935 -1.64%
2011-10-10 0 1.830 1.820 1.850 1.780 1.880 1,900,000 3,487,240 1.8354 1.255 1.248 1.269 1.221 1.289 2,770,475 1.2587 -2.66%
2011-10-07 0 1.880 1.870 1.900 1.810 1.940 1,628,200 3,075,002 1.8886 1.289 1.282 1.303 1.241 1.330 2,374,151 1.2952 3.87%
2011-10-06 0 1.810 1.810 1.850 1.810 1.910 1,149,800 2,150,274 1.8701 1.241 1.241 1.269 1.241 1.310 1,676,575 1.2825 -1.09%
2011-10-04 0 1.830 1.780 1.830 1.780 1.840 896,000 1,613,880 1.8012 1.255 1.221 1.255 1.221 1.262 1,306,498 1.2353 -0.54%
2011-10-03 0 1.840 1.850 1.870 1.830 1.910 686,000 1,281,180 1.8676 1.262 1.269 1.282 1.255 1.310 1,000,287 1.2808 -6.12%
2011-09-30 0 1.960 1.930 1.960 1.950 2.050 1,052,000 2,090,000 1.9867 1.344 1.324 1.344 1.337 1.406 1,533,968 1.3625 -3.92%
2011-09-28 0 2.040 2.000 2.050 1.990 2.100 2,624,000 5,351,660 2.0395 1.399 1.372 1.406 1.365 1.440 3,826,172 1.3987 1.49%
2011-09-27 0 2.010 2.000 2.050 1.980 2.050 1,362,000 2,741,080 2.0125 1.378 1.372 1.406 1.358 1.406 1,985,993 1.3802 -0.99%
2011-09-26 0 2.030 1.990 2.050 1.950 2.090 478,000 960,300 2.0090 1.392 1.365 1.406 1.337 1.433 696,993 1.3778 -0.98%
2011-09-23 0 2.050 2.050 2.120 1.990 2.120 894,001 1,822,922 2.0391 1.406 1.406 1.454 1.365 1.454 1,303,583 1.3984 -1.44%
2011-09-22 0 2.080 2.080 2.130 2.030 2.210 726,000 1,556,384 2.1438 1.426 1.426 1.461 1.392 1.516 1,058,613 1.4702 -6.73%
2011-09-21 0 2.230 2.230 2.290 2.170 2.350 460,000 1,060,200 2.3048 1.529 1.529 1.570 1.488 1.612 670,747 1.5806 -5.11%
2011-09-20 0 2.350 2.350 2.400 2.310 2.410 746,000 1,784,380 2.3919 1.612 1.612 1.646 1.584 1.653 1,087,776 1.6404 -1.26%
2011-09-19 0 2.380 2.250 2.350 2.200 2.520 1,980,000 4,933,340 2.4916 1.632 1.543 1.612 1.509 1.728 2,887,127 1.7087 -5.56%
2011-09-16 0 2.520 2.480 2.520 2.450 2.530 842,000 2,111,540 2.5078 1.728 1.701 1.728 1.680 1.735 1,227,758 1.7198 2.86%
2011-09-15 0 2.450 2.450 2.490 2.420 2.530 804,000 2,004,816 2.4936 1.680 1.680 1.708 1.660 1.735 1,172,348 1.7101 1.24%
2011-09-14 0 2.420 2.410 2.420 2.400 2.690 1,172,000 2,925,860 2.4965 1.660 1.653 1.660 1.646 1.845 1,708,946 1.7121 -6.20%
2011-09-12 0 2.580 2.580 2.600 2.580 2.790 658,000 1,757,580 2.6711 1.769 1.769 1.783 1.769 1.913 959,459 1.8318 -6.52%
2011-09-09 0 2.760 2.750 2.780 2.730 2.840 466,000 1,309,240 2.8095 1.893 1.886 1.907 1.872 1.948 679,495 1.9268 -2.82%
2011-09-08 0 2.840 2.840 2.870 2.830 2.930 436,000 1,252,620 2.8730 1.948 1.948 1.968 1.941 2.009 635,751 1.9703 -1.73%
2011-09-07 0 2.890 2.890 2.900 2.890 2.980 636,000 1,853,360 2.9141 1.982 1.982 1.989 1.982 2.044 927,380 1.9985 -3.02%
2011-09-06 0 2.980 2.960 2.980 2.950 3.010 550,000 1,642,100 2.9856 2.044 2.030 2.044 2.023 2.064 801,980 2.0476 -1.32%
2011-09-05 0 3.020 2.960 3.020 2.980 3.020 158,000 474,460 3.0029 2.071 2.030 2.071 2.044 2.071 230,387 2.0594 -1.95%
2011-09-02 0 3.080 3.020 3.080 3.080 3.080 74,000 227,920 3.0800 2.112 2.071 2.112 2.112 2.112 107,903 2.1123 0.00%
2011-09-01 0 3.080 3.030 3.090 2.980 3.170 874,000 2,670,260 3.0552 2.112 2.078 2.119 2.044 2.174 1,274,419 2.0953 0.98%
2011-08-31 0 3.050 3.030 3.080 2.970 3.080 648,000 1,949,920 3.0091 2.092 2.078 2.112 2.037 2.112 944,878 2.0637 4.45%
2011-08-30 0 2.920 2.910 2.960 2.910 3.050 1,288,000 3,877,980 3.0109 2.003 1.996 2.030 1.996 2.092 1,878,091 2.0649 -0.34%
2011-08-29 0 2.930 2.930 3.030 2.910 3.030 666,000 1,974,620 2.9649 2.009 2.009 2.078 1.996 2.078 971,124 2.0333 -0.34%
2011-08-26 0 2.940 2.930 2.970 2.910 3.050 254,000 756,100 2.9768 2.016 2.009 2.037 1.996 2.092 370,369 2.0415 -2.33%
2011-08-25 0 3.010 3.010 3.050 2.960 3.100 546,000 1,649,220 3.0205 2.064 2.064 2.092 2.030 2.126 796,147 2.0715 1.01%
2011-08-24 0 2.980 2.980 3.000 2.940 3.030 738,000 2,211,140 2.9961 2.044 2.044 2.057 2.016 2.078 1,076,111 2.0548 -0.67%
2011-08-23 0 3.000 3.000 3.010 2.910 3.050 1,532,000 4,576,580 2.9873 2.057 2.057 2.064 1.996 2.092 2,233,878 2.0487 -0.66%
2011-08-22 0 3.020 3.000 3.020 2.800 3.150 960,000 2,902,020 3.0229 2.071 2.057 2.071 1.920 2.160 1,399,819 2.0731 -1.63%
2011-08-19 0 3.070 3.070 3.100 3.040 3.150 262,000 812,220 3.1001 2.105 2.105 2.126 2.085 2.160 382,034 2.1260 -3.76%
2011-08-18 0 3.190 3.130 3.200 3.070 3.200 176,000 553,320 3.1439 2.188 2.147 2.195 2.105 2.195 256,633 2.1561 2.90%
2011-08-17 0 3.100 3.080 3.100 3.100 3.430 1,290,000 4,209,000 3.2628 2.126 2.112 2.126 2.126 2.352 1,881,007 2.2376 -1.59%
2011-08-16 0 3.150 3.150 3.190 3.100 3.280 676,000 2,158,660 3.1933 2.160 2.160 2.188 2.126 2.249 985,706 2.1900 -1.25%
2011-08-15 0 3.190 3.190 3.260 3.100 3.280 826,000 2,679,040 3.2434 2.188 2.188 2.236 2.126 2.249 1,204,428 2.2243 -1.24%
2011-08-12 0 3.230 3.090 3.230 3.020 3.250 738,000 2,382,400 3.2282 2.215 2.119 2.215 2.071 2.229 1,076,111 2.2139 4.53%
2011-08-11 0 3.090 3.010 3.090 2.900 3.110 1,150,000 3,424,560 2.9779 2.119 2.064 2.119 1.989 2.133 1,676,867 2.0422 -0.64%
2011-08-10 0 3.110 3.110 3.220 3.010 3.250 322,000 1,002,420 3.1131 2.133 2.133 2.208 2.064 2.229 469,523 2.1350 2.64%
2011-08-09 0 3.030 2.970 3.050 2.780 3.080 546,000 1,558,400 2.8542 2.078 2.037 2.092 1.907 2.112 796,147 1.9574 4.12%
2011-08-08 0 2.910 2.910 3.040 2.900 3.070 1,386,000 4,143,260 2.9894 1.996 1.996 2.085 1.989 2.105 2,020,989 2.0501 -11.28%
2011-08-05 0 3.280 3.200 3.280 3.130 3.310 1,998,000 6,468,300 3.2374 2.249 2.195 2.249 2.147 2.270 2,913,373 2.2202 -5.75%
2011-08-04 0 3.480 3.390 3.480 3.350 3.650 1,750,000 6,023,720 3.4421 2.387 2.325 2.387 2.297 2.503 2,551,753 2.3606 -0.85%
2011-08-03 0 3.510 3.510 3.560 3.480 3.620 2,506,000 8,914,580 3.5573 2.407 2.407 2.441 2.387 2.483 3,654,111 2.4396 -2.23%
2011-08-02 0 3.590 3.490 3.600 3.410 3.600 1,460,000 5,127,800 3.5122 2.462 2.393 2.469 2.339 2.469 2,128,891 2.4087 4.36%
2011-08-01 0 3.440 3.440 3.520 3.220 3.560 1,270,000 4,347,760 3.4234 2.359 2.359 2.414 2.208 2.441 1,851,844 2.3478 2.99%
2011-07-29 0 3.340 3.240 3.340 3.160 3.500 542,000 1,818,020 3.3543 2.291 2.222 2.291 2.167 2.400 790,314 2.3004 -5.92%
2011-07-28 0 3.550 3.510 3.550 3.500 3.550 282,000 993,360 3.5226 2.435 2.407 2.435 2.400 2.435 411,197 2.4158 0.00%
2011-07-27 0 3.550 3.480 3.550 3.460 3.650 1,048,000 3,694,300 3.5251 2.435 2.387 2.435 2.373 2.503 1,528,136 2.4175 2.60%
2011-07-26 0 3.460 3.450 3.500 3.360 3.540 360,000 1,236,900 3.4358 2.373 2.366 2.400 2.304 2.428 524,932 2.3563 1.17%
2011-07-25 0 3.420 3.420 3.510 3.300 3.500 1,620,000 5,568,820 3.4375 2.345 2.345 2.407 2.263 2.400 2,362,195 2.3575 2.40%
2011-07-22 0 3.340 3.310 3.350 3.050 3.390 2,810,000 9,133,200 3.2502 2.291 2.270 2.297 2.092 2.325 4,097,387 2.2290 9.51%
2011-07-21 0 3.050 3.030 3.050 3.000 3.200 736,000 2,289,160 3.1103 2.092 2.078 2.092 2.057 2.195 1,073,195 2.1330 3.39%
2011-07-20 0 2.950 2.940 3.000 2.750 2.950 2,166,000 5,977,180 2.7595 2.023 2.016 2.057 1.886 2.023 3,158,342 1.8925 7.66%
2011-07-19 0 2.740 2.740 2.750 2.710 2.790 232,000 636,020 2.7415 1.879 1.879 1.886 1.859 1.913 338,290 1.8801 0.74%
2011-07-18 0 2.720 2.720 2.780 2.720 2.950 1,218,000 3,466,740 2.8463 1.865 1.865 1.907 1.865 2.023 1,776,020 1.9520 -4.56%
2011-07-15 0 2.850 2.810 2.850 2.810 2.880 3,316,000 9,501,470 2.8653 1.955 1.927 1.955 1.927 1.975 4,835,208 1.9651 -3.39%
2011-07-14 0 2.950 2.860 3.000 2.740 3.000 166,000 475,800 2.8663 2.023 1.961 2.057 1.879 2.057 242,052 1.9657 -1.67%
2011-07-13 0 3.000 2.800 3.000 3.000 3.000 2,000 6,000 3.0000 2.057 1.920 2.057 2.057 2.057 2,916 2.0574 -3.23%
2011-07-12 0 3.100 2.900 3.100 2.680 3.170 190,000 531,440 2.7971 2.126 1.989 2.126 1.838 2.174 277,048 1.9182 15.24%
2011-07-11 0 2.690 2.680 2.700 2.680 2.700 70,000 187,980 2.6854 1.845 1.838 1.852 1.838 1.852 102,070 1.8417 -1.82%
2011-07-08 0 2.740 2.710 2.740 2.680 2.750 229,000 624,880 2.7287 1.879 1.859 1.879 1.838 1.886 333,915 1.8714 2.24%
2011-07-07 0 2.680 2.680 2.740 2.680 2.750 394,000 1,063,660 2.6996 1.838 1.838 1.879 1.838 1.886 574,509 1.8514 -1.47%
2011-07-06 0 2.720 2.680 2.750 2.720 2.750 110,000 302,200 2.7473 1.865 1.838 1.886 1.865 1.886 160,396 1.8841 -1.09%
2011-07-05 0 2.750 2.680 2.800 2.750 2.760 74,000 203,600 2.7514 1.886 1.838 1.920 1.886 1.893 107,903 1.8869 0.00%
2011-07-04 0 2.750 2.720 2.800 2.750 2.750 220,000 605,000 2.7500 1.886 1.865 1.920 1.886 1.886 320,792 1.8860 0.00%
2011-06-30 0 2.750 2.750 2.910 - - 1,000 2,700 2.7000 1.886 1.886 1.996 - - 1,458 1.8517 0.36%
2011-06-29 0 2.740 2.740 2.800 2.740 2.800 64,000 177,080 2.7669 1.879 1.879 1.920 1.879 1.920 93,321 1.8975 0.74%
2011-06-28 0 2.720 2.720 2.730 2.710 2.750 40,000 109,300 2.7325 1.865 1.865 1.872 1.859 1.886 58,326 1.8740 0.37%
2011-06-27 0 2.710 2.710 2.750 2.640 2.750 230,000 627,160 2.7268 1.859 1.859 1.886 1.811 1.886 335,373 1.8700 -1.45%
2011-06-24 0 2.750 2.720 2.750 2.720 2.750 134,000 367,480 2.7424 1.886 1.865 1.886 1.865 1.886 195,391 1.8807 3.77%
2011-06-23 0 2.650 2.650 2.670 2.640 2.670 58,000 154,040 2.6559 1.817 1.817 1.831 1.811 1.831 84,572 1.8214 -0.75%
2011-06-22 0 2.670 2.660 2.680 - - 0 0 - 1.831 1.824 1.838 - - 0 - 0.00%
2011-06-21 0 2.670 2.670 2.750 2.660 2.720 28,000 75,260 2.6879 1.831 1.831 1.886 1.824 1.865 40,828 1.8433 0.00%
2011-06-20 0 2.670 2.670 2.770 2.670 2.700 24,000 64,680 2.6950 1.831 1.831 1.900 1.831 1.852 34,995 1.8482 -2.91%
2011-06-17 0 2.750 2.720 2.750 2.730 2.750 120,000 329,460 2.7455 1.886 1.865 1.886 1.872 1.886 174,977 1.8829 0.00%
2011-06-16 0 2.750 2.650 2.750 2.750 2.760 16,000 44,120 2.7575 1.886 1.817 1.886 1.886 1.893 23,330 1.8911 -0.36%
2011-06-15 0 2.760 2.760 2.800 2.760 2.800 100,000 278,940 2.7894 1.893 1.893 1.920 1.893 1.920 145,814 1.9130 -2.13%
2011-06-14 0 2.820 2.780 2.820 2.790 2.830 744,000 2,088,620 2.8073 1.934 1.907 1.934 1.913 1.941 1,084,860 1.9252 -1.05%
2011-06-13 0 2.850 2.800 2.920 2.750 2.850 188,000 523,340 2.7837 1.955 1.920 2.003 1.886 1.955 274,131 1.9091 2.89%
2011-06-10 0 2.770 2.770 2.880 2.760 2.780 14,000 38,720 2.7657 1.900 1.900 1.975 1.893 1.907 20,414 1.8967 0.36%
2011-06-09 0 2.760 2.760 2.850 2.760 2.800 94,000 260,360 2.7698 1.893 1.893 1.955 1.893 1.920 137,066 1.8995 0.00%
2011-06-08 0 2.760 2.760 2.790 2.760 2.800 78,000 217,280 2.7856 1.893 1.893 1.913 1.893 1.920 113,735 1.9104 -1.43%
2011-06-07 0 2.800 2.780 2.800 2.760 2.820 284,000 797,660 2.8087 1.920 1.907 1.920 1.893 1.934 414,113 1.9262 -1.75%
2011-06-03 0 2.850 2.850 2.880 - - 0 0 - 1.955 1.955 1.975 - - 0 - 1.42%
2011-06-02 0 2.810 2.800 2.820 2.810 2.830 76,000 214,020 2.8161 1.927 1.920 1.934 1.927 1.941 110,819 1.9313 -1.40%
2011-06-01 0 2.850 2.850 2.870 2.800 2.860 56,000 159,780 2.8532 1.955 1.955 1.968 1.920 1.961 81,656 1.9567 1.42%
2011-05-31 0 2.810 2.800 2.810 2.810 2.810 4,000 11,240 2.8100 1.927 1.920 1.927 1.927 1.927 5,833 1.9271 -1.40%
2011-05-30 0 2.850 2.810 2.850 2.840 2.850 12,000 34,120 2.8433 1.955 1.927 1.955 1.948 1.955 17,498 1.9500 1.79%
2011-05-27 0 2.800 2.750 2.820 2.750 2.800 132,000 367,800 2.7864 1.920 1.886 1.934 1.886 1.920 192,475 1.9109 1.08%
2011-05-26 0 2.770 2.770 2.800 2.750 2.800 68,000 189,180 2.7821 1.900 1.900 1.920 1.886 1.920 99,154 1.9079 -0.36%
2011-05-25 0 2.780 2.770 2.790 2.750 2.780 14,000 38,560 2.7543 1.907 1.900 1.913 1.886 1.907 20,414 1.8889 0.72%
2011-05-24 0 2.760 2.760 2.790 2.750 2.800 128,000 357,880 2.7959 1.893 1.893 1.913 1.886 1.920 186,643 1.9175 -1.43%
2011-05-23 0 2.800 2.750 2.820 2.640 2.820 50,000 140,080 2.8016 1.920 1.886 1.934 1.811 1.934 72,907 1.9213 -0.71%
2011-05-20 0 2.820 2.820 2.850 2.820 2.850 60,000 169,440 2.8240 1.934 1.934 1.955 1.934 1.955 87,489 1.9367 0.71%
2011-05-19 0 2.800 2.790 2.840 2.790 2.850 90,000 253,420 2.8158 1.920 1.913 1.948 1.913 1.955 131,233 1.9311 -1.41%
2011-05-18 0 2.840 2.810 2.850 2.840 2.850 24,000 68,260 2.8442 1.948 1.927 1.955 1.948 1.955 34,995 1.9505 2.90%
2011-05-17 0 2.760 2.760 2.790 2.730 2.880 394,000 1,115,640 2.8316 1.893 1.893 1.913 1.872 1.975 574,509 1.9419 -4.17%
2011-05-16 0 2.880 2.880 2.890 2.860 2.920 408,000 1,178,960 2.8896 1.975 1.975 1.982 1.961 2.003 594,923 1.9817 -3.36%
2011-05-13 0 2.980 2.950 2.980 2.850 2.980 274,000 811,720 2.9625 2.044 2.023 2.044 1.955 2.044 399,532 2.0317 0.00%
2011-05-12 0 2.980 2.980 2.990 2.950 3.000 566,000 1,683,240 2.9739 2.044 2.044 2.051 2.023 2.057 825,310 2.0395 0.00%
2011-05-11 0 2.980 2.980 3.000 2.980 3.000 214,500 642,150 2.9937 2.044 2.044 2.057 2.044 2.057 312,772 2.0531 -0.33%
2011-05-09 0 2.990 2.990 3.000 2.960 3.020 128,000 382,880 2.9913 2.051 2.051 2.057 2.030 2.071 186,643 2.0514 1.01%
2011-05-06 0 2.960 2.930 3.030 2.880 3.000 214,000 634,200 2.9636 2.030 2.009 2.078 1.975 2.057 312,043 2.0324 -1.66%
2011-05-05 0 3.010 3.000 3.030 2.970 3.010 94,000 281,320 2.9928 2.064 2.057 2.078 2.037 2.064 137,066 2.0524 -1.31%
2011-05-04 0 3.050 3.020 3.060 2.970 3.080 192,000 582,480 3.0338 2.092 2.071 2.099 2.037 2.112 279,964 2.0806 2.35%
2011-05-03 0 2.980 2.960 3.060 2.970 3.000 254,000 756,880 2.9798 2.044 2.030 2.099 2.037 2.057 370,369 2.0436 -1.00%
2011-04-29 0 3.010 2.950 3.010 2.950 3.130 274,000 826,860 3.0177 2.064 2.023 2.064 2.023 2.147 399,532 2.0696 0.33%
2011-04-28 0 3.000 2.960 3.020 3.000 3.020 22,000 66,160 3.0073 2.057 2.030 2.071 2.057 2.071 32,079 2.0624 1.35%
2011-04-27 0 2.960 2.960 3.000 2.900 3.030 448,000 1,326,540 2.9610 2.030 2.030 2.057 1.989 2.078 653,249 2.0307 -1.00%
2011-04-26 0 2.990 2.970 2.990 2.890 3.000 454,000 1,335,940 2.9426 2.051 2.037 2.051 1.982 2.057 661,998 2.0180 3.46%
2011-04-21 0 2.890 2.840 2.890 2.790 3.050 1,722,000 4,917,920 2.8559 1.982 1.948 1.982 1.913 2.092 2,510,925 1.9586 -6.47%
2011-04-20 0 3.090 3.090 3.100 3.060 3.120 246,000 761,260 3.0946 2.119 2.119 2.126 2.099 2.140 358,704 2.1223 -1.59%
2011-04-19 0 3.140 3.110 3.140 3.100 3.140 78,000 242,020 3.1028 2.153 2.133 2.153 2.126 2.153 113,735 2.1279 1.29%
2011-04-18 0 3.100 3.100 3.140 2.950 3.150 340,000 1,019,140 2.9975 2.126 2.126 2.153 2.023 2.160 495,769 2.0557 3.33%
2011-04-15 0 3.000 2.980 3.000 2.970 3.000 220,000 659,500 2.9977 2.057 2.044 2.057 2.037 2.057 320,792 2.0559 1.01%
2011-04-14 0 2.970 2.970 3.000 2.950 3.020 450,000 1,345,260 2.9895 2.037 2.037 2.057 2.023 2.071 656,165 2.0502 -0.34%
2011-04-13 0 2.980 2.940 2.980 2.950 2.980 270,000 797,280 2.9529 2.044 2.016 2.044 2.023 2.044 393,699 2.0251 1.02%
2011-04-12 0 2.950 2.940 2.980 2.950 3.000 300,000 895,540 2.9851 2.023 2.016 2.044 2.023 2.057 437,443 2.0472 -4.53%
2011-04-11 0 3.090 3.000 3.090 3.090 3.090 22,000 66,120 3.0055 2.119 2.057 2.119 2.119 2.119 32,079 2.0611 3.00%
2011-04-08 0 3.000 3.000 3.060 2.970 3.000 108,500 325,320 2.9983 2.057 2.057 2.099 2.037 2.057 158,209 2.0563 1.01%
2011-04-07 0 2.970 2.970 2.990 2.950 3.000 24,000 70,980 2.9575 2.037 2.037 2.051 2.023 2.057 34,995 2.0283 -1.00%
2011-04-06 0 3.000 2.940 3.000 2.910 3.000 26,000 76,980 2.9608 2.057 2.016 2.057 1.996 2.057 37,912 2.0305 1.69%
2011-04-04 0 2.950 2.940 3.000 2.950 3.000 154,000 459,120 2.9813 2.023 2.016 2.057 2.023 2.057 224,554 2.0446 -1.67%
2011-04-01 0 3.000 2.990 3.000 2.990 3.150 564,500 1,696,615 3.0055 2.057 2.051 2.057 2.051 2.160 823,123 2.0612 0.67%
2011-03-31 0 2.980 2.960 2.980 2.980 3.000 68,000 203,220 2.9885 2.044 2.030 2.044 2.044 2.057 99,154 2.0495 -0.67%
2011-03-30 0 3.000 2.980 3.000 3.000 3.010 354,000 1,062,660 3.0019 2.057 2.044 2.057 2.057 2.064 516,183 2.0587 -0.66%
2011-03-29 0 3.020 3.020 3.090 3.000 3.020 776,000 2,329,520 3.0020 2.071 2.071 2.119 2.057 2.071 1,131,520 2.0588 0.33%
2011-03-28 0 3.010 3.010 3.140 3.000 3.010 162,000 482,616 2.9791 2.064 2.064 2.153 2.057 2.064 236,219 2.0431 1.35%
2011-03-25 0 2.970 2.970 3.040 2.960 3.000 22,000 65,500 2.9773 2.037 2.037 2.085 2.030 2.057 32,079 2.0418 -1.00%
2011-03-24 0 3.000 2.960 3.000 2.980 3.000 124,000 371,920 2.9994 2.057 2.030 2.057 2.044 2.057 180,810 2.0570 1.01%
2011-03-23 0 2.970 2.970 3.000 2.950 3.040 286,000 853,940 2.9858 2.037 2.037 2.057 2.023 2.085 417,029 2.0477 0.00%
2011-03-22 0 2.970 2.970 3.000 2.940 3.090 328,000 973,600 2.9683 2.037 2.037 2.057 2.016 2.119 478,271 2.0357 1.71%
2011-03-21 0 2.920 2.920 2.950 2.910 3.000 1,162,000 3,345,080 2.8787 2.003 2.003 2.023 1.996 2.057 1,694,364 1.9742 1.74%
2011-03-18 0 2.870 2.910 2.950 2.800 3.200 1,616,000 4,788,280 2.9630 1.968 1.996 2.023 1.920 2.195 2,356,362 2.0321 -5.59%
2011-03-17 0 3.040 3.040 3.100 3.030 3.150 282,000 862,060 3.0570 2.085 2.085 2.126 2.078 2.160 411,197 2.0965 -4.10%
2011-03-16 0 3.170 3.170 3.200 3.160 3.200 289,000 914,780 3.1653 2.174 2.174 2.195 2.167 2.195 421,404 2.1708 0.32%
2011-03-15 0 3.160 3.150 3.190 3.100 3.200 298,000 933,800 3.1336 2.167 2.160 2.188 2.126 2.195 434,527 2.1490 0.00%
2011-03-14 0 3.160 3.130 3.250 3.130 3.250 435,800 1,374,070 3.1530 2.167 2.147 2.229 2.147 2.229 635,460 2.1623 0.32%
2011-03-11 0 3.150 3.120 3.200 3.150 3.250 346,000 1,101,480 3.1835 2.160 2.140 2.195 2.160 2.229 504,518 2.1832 -3.08%
2011-03-10 0 3.250 3.230 3.250 3.250 3.300 333,000 1,091,520 3.2778 2.229 2.215 2.229 2.229 2.263 485,562 2.2480 0.62%
2011-03-09 0 3.230 3.230 3.280 3.200 3.300 270,000 873,840 3.2364 2.215 2.215 2.249 2.195 2.263 393,699 2.2196 0.94%
2011-03-08 0 3.200 3.150 3.200 3.140 3.200 90,000 285,920 3.1769 2.195 2.160 2.195 2.153 2.195 131,233 2.1787 0.95%
2011-03-07 0 3.170 3.170 3.200 3.140 3.200 190,000 603,100 3.1742 2.174 2.174 2.195 2.153 2.195 277,048 2.1769 0.63%
2011-03-04 0 3.150 3.150 3.190 3.120 3.200 188,000 593,040 3.1545 2.160 2.160 2.188 2.140 2.195 274,131 2.1633 0.00%
2011-03-03 0 3.150 3.150 3.200 3.150 3.210 68,000 215,280 3.1659 2.160 2.160 2.195 2.160 2.201 99,154 2.1712 -1.56%
2011-03-02 0 3.200 3.200 3.220 3.170 3.220 338,000 1,081,900 3.2009 2.195 2.195 2.208 2.174 2.208 492,853 2.1952 -0.62%
2011-03-01 0 3.220 3.220 3.260 3.220 3.300 38,000 124,000 3.2632 2.208 2.208 2.236 2.208 2.263 55,410 2.2379 -1.23%
2011-02-28 0 3.260 3.210 3.260 3.140 3.260 80,000 256,400 3.2050 2.236 2.201 2.236 2.153 2.236 116,652 2.1980 1.87%
2011-02-25 0 3.200 3.200 3.230 3.120 3.220 74,000 235,420 3.1814 2.195 2.195 2.215 2.140 2.208 107,903 2.1818 -0.31%
2011-02-24 0 3.210 3.170 3.230 3.180 3.370 172,000 556,040 3.2328 2.201 2.174 2.215 2.181 2.311 250,801 2.2171 -3.31%
2011-02-23 0 3.320 3.320 3.330 3.250 3.380 382,000 1,285,540 3.3653 2.277 2.277 2.284 2.229 2.318 557,011 2.3079 -2.64%
2011-02-22 0 3.410 3.390 3.410 3.300 3.500 794,000 2,697,280 3.3971 2.339 2.325 2.339 2.263 2.400 1,157,767 2.3297 6.56%
2011-02-21 0 3.200 3.200 3.280 3.200 3.300 309,000 998,060 3.2300 2.195 2.195 2.249 2.195 2.263 450,567 2.2151 -0.93%
2011-02-18 0 3.230 3.230 3.280 3.200 3.250 150,000 481,460 3.2097 2.215 2.215 2.249 2.195 2.229 218,722 2.2012 0.62%
2011-02-17 0 3.210 3.210 3.280 3.120 3.280 274,000 864,740 3.1560 2.201 2.201 2.249 2.140 2.249 399,532 2.1644 1.26%
2011-02-16 0 3.170 3.120 3.170 3.120 3.210 148,000 470,720 3.1805 2.174 2.140 2.174 2.140 2.201 215,805 2.1812 -0.94%
2011-02-15 0 3.200 3.170 3.200 3.160 3.200 84,000 268,580 3.1974 2.195 2.174 2.195 2.167 2.195 122,484 2.1928 -1.54%
2011-02-14 0 3.250 3.130 3.250 3.200 3.350 260,000 849,160 3.2660 2.229 2.147 2.229 2.195 2.297 379,118 2.2398 -0.91%
2011-02-11 0 3.280 3.270 3.350 3.210 3.380 161,000 529,690 3.2900 2.249 2.243 2.297 2.201 2.318 234,761 2.2563 -0.30%
2011-02-10 0 3.290 3.290 3.400 3.280 3.420 265,000 881,250 3.3255 2.256 2.256 2.332 2.249 2.345 386,408 2.2806 -0.60%
2011-02-09 0 3.310 3.310 3.320 3.290 3.310 58,000 191,460 3.3010 2.270 2.270 2.277 2.256 2.270 84,572 2.2639 -0.90%
2011-02-08 0 3.340 3.300 3.340 3.290 3.340 102,000 336,700 3.3010 2.291 2.263 2.291 2.256 2.291 148,731 2.2638 0.00%
2011-02-07 0 3.340 3.340 3.360 3.250 3.420 132,000 438,240 3.3200 2.291 2.291 2.304 2.229 2.345 192,475 2.2769 -2.34%
2011-02-02 0 3.420 3.280 3.460 3.280 3.450 478,000 1,579,920 3.3053 2.345 2.249 2.373 2.249 2.366 696,993 2.2668 3.64%
2011-02-01 0 3.300 3.280 3.300 3.280 3.310 568,000 1,874,420 3.3000 2.263 2.249 2.263 2.249 2.270 828,226 2.2632 0.00%
2011-01-31 0 3.300 3.300 3.330 3.200 3.380 264,000 869,340 3.2930 2.263 2.263 2.284 2.195 2.318 384,950 2.2583 -0.90%
2011-01-28 0 3.330 3.330 3.380 3.320 3.370 140,500 468,140 3.3320 2.284 2.284 2.318 2.277 2.311 204,869 2.2851 -1.48%
2011-01-27 0 3.380 3.360 3.410 3.360 3.360 2,000 6,720 3.3600 2.318 2.304 2.339 2.304 2.304 2,916 2.3043 0.00%
2011-01-26 0 3.380 3.380 3.420 3.260 3.390 542,000 1,789,760 3.3021 2.318 2.318 2.345 2.236 2.325 790,314 2.2646 -2.03%
2011-01-25 0 3.450 3.330 3.480 3.320 3.450 44,000 146,700 3.3341 2.366 2.284 2.387 2.277 2.366 64,158 2.2865 3.60%
2011-01-24 0 3.330 3.330 3.480 3.330 3.330 10,000 33,300 3.3300 2.284 2.284 2.387 2.284 2.284 14,581 2.2837 -1.77%
2011-01-21 0 3.390 3.360 3.480 3.390 3.430 630,000 2,141,860 3.3998 2.325 2.304 2.387 2.325 2.352 918,631 2.3316 -0.29%
2011-01-20 0 3.400 3.390 3.400 3.380 3.480 378,000 1,286,580 3.4037 2.332 2.325 2.332 2.318 2.387 551,179 2.3342 -2.30%
2011-01-19 0 3.480 3.410 3.550 3.350 3.600 1,634,000 5,609,300 3.4329 2.387 2.339 2.435 2.297 2.469 2,382,609 2.3543 3.88%
2011-01-18 0 3.350 3.340 3.400 3.330 3.400 206,000 697,160 3.3843 2.297 2.291 2.332 2.284 2.332 300,378 2.3209 -2.62%
2011-01-17 0 3.440 3.380 3.450 3.400 3.500 180,000 616,200 3.4233 2.359 2.318 2.366 2.332 2.400 262,466 2.3477 -0.29%
2011-01-14 0 3.450 3.440 3.450 3.430 3.500 286,000 996,260 3.4834 2.366 2.359 2.366 2.352 2.400 417,029 2.3889 -1.43%
2011-01-13 0 3.500 3.490 3.500 3.410 3.540 406,000 1,406,340 3.4639 2.400 2.393 2.400 2.339 2.428 592,007 2.3755 -1.13%
2011-01-12 0 3.540 3.540 3.590 3.530 3.590 152,000 542,360 3.5682 2.428 2.428 2.462 2.421 2.462 221,638 2.4471 -1.12%
2011-01-11 0 3.580 3.580 3.590 3.550 3.600 272,000 977,840 3.5950 2.455 2.455 2.462 2.435 2.469 396,615 2.4655 -0.56%
2011-01-10 0 3.600 3.530 3.590 3.380 3.630 836,000 2,964,160 3.5456 2.469 2.421 2.462 2.318 2.489 1,219,009 2.4316 1.98%
2011-01-07 0 3.530 3.490 3.530 3.450 3.530 114,000 400,080 3.5095 2.421 2.393 2.421 2.366 2.421 166,229 2.4068 2.62%
2011-01-06 0 3.440 3.440 3.450 3.440 3.540 34,500 119,395 3.4607 2.359 2.359 2.366 2.359 2.428 50,306 2.3734 2.99%
2011-01-05 0 3.340 3.340 3.480 3.330 3.480 92,000 312,020 3.3915 2.291 2.291 2.387 2.284 2.387 134,149 2.3259 -2.05%
2011-01-04 0 3.410 3.400 3.410 3.250 3.410 750,000 2,494,220 3.3256 2.339 2.332 2.339 2.229 2.339 1,093,609 2.2807 2.40%
2011-01-03 0 3.330 3.330 3.450 3.280 3.460 132,000 438,320 3.3206 2.284 2.284 2.366 2.249 2.373 192,475 2.2773 -2.92%
2010-12-31 0 3.430 3.450 3.500 3.300 3.430 1,396,000 4,659,620 3.3378 2.352 2.366 2.400 2.263 2.352 2,035,570 2.2891 0.88%
2010-12-30 0 3.400 3.370 3.570 3.360 3.400 400,000 1,354,300 3.3858 2.332 2.311 2.448 2.304 2.332 583,258 2.3220 -0.87%
2010-12-29 0 3.430 3.330 3.440 3.430 3.460 114,000 392,920 3.4467 2.352 2.284 2.359 2.352 2.373 166,229 2.3637 2.39%
2010-12-28 0 3.350 3.310 3.350 3.380 3.380 52,000 176,960 3.4031 2.297 2.270 2.297 2.318 2.318 75,824 2.3338 0.90%
2010-12-24 0 3.320 3.260 3.430 - - 0 0 - 2.277 2.236 2.352 - - 0 - 0.00%
2010-12-23 0 3.320 3.300 3.350 3.300 3.400 174,000 584,760 3.3607 2.277 2.263 2.297 2.263 2.332 253,717 2.3048 -2.35%
2010-12-22 0 3.400 3.400 3.420 3.390 3.450 308,000 1,049,520 3.4075 2.332 2.332 2.345 2.325 2.366 449,109 2.3369 -1.16%
2010-12-21 0 3.440 3.440 3.550 3.360 3.500 1,076,000 3,703,780 3.4422 2.359 2.359 2.435 2.304 2.400 1,568,964 2.3607 -2.27%
2010-12-20 0 3.520 3.510 3.560 3.500 3.520 158,000 553,620 3.5039 2.414 2.407 2.441 2.400 2.414 230,387 2.4030 0.57%
2010-12-17 0 3.500 3.500 3.600 3.500 3.600 300,000 1,063,200 3.5440 2.400 2.400 2.469 2.400 2.469 437,443 2.4305 -0.85%
2010-12-16 0 3.530 3.520 3.560 3.530 3.590 190,000 676,040 3.5581 2.421 2.414 2.441 2.421 2.462 277,048 2.4402 -0.56%
2010-12-15 0 3.550 3.550 3.570 3.530 3.570 26,000 92,460 3.5562 2.435 2.435 2.448 2.421 2.448 37,912 2.4388 -1.39%
2010-12-14 0 3.600 3.590 3.600 3.600 3.600 430,000 1,548,000 3.6000 2.469 2.462 2.469 2.469 2.469 627,002 2.4689 0.00%
2010-12-13 0 3.600 3.590 3.610 3.590 3.620 186,000 670,540 3.6051 2.469 2.462 2.476 2.462 2.483 271,215 2.4724 0.84%
2010-12-10 0 3.570 3.570 3.600 3.550 3.630 40,000 142,600 3.5650 2.448 2.448 2.469 2.435 2.489 58,326 2.4449 -1.92%
2010-12-09 0 3.640 3.620 3.640 3.630 3.650 130,000 472,300 3.6331 2.496 2.483 2.496 2.489 2.503 189,559 2.4916 -0.27%
2010-12-08 0 3.650 3.600 3.650 3.590 3.670 4,726,000 17,024,700 3.6023 2.503 2.469 2.503 2.462 2.517 6,891,192 2.4705 0.27%
2010-12-07 0 3.640 3.600 3.680 3.640 3.700 150,000 551,440 3.6763 2.496 2.469 2.524 2.496 2.537 218,722 2.5212 -1.09%
2010-12-06 0 3.680 3.640 3.690 3.650 3.700 246,000 903,480 3.6727 2.524 2.496 2.531 2.503 2.537 358,704 2.5187 2.79%
2010-12-03 0 3.580 3.580 3.630 3.580 3.660 316,000 1,146,420 3.6279 2.455 2.455 2.489 2.455 2.510 460,774 2.4880 0.00%
2010-12-02 0 3.580 3.580 3.620 3.560 3.650 192,000 690,600 3.5969 2.455 2.455 2.483 2.441 2.503 279,964 2.4667 0.28%
2010-12-01 0 3.570 3.570 3.590 3.570 3.570 326,000 1,172,880 3.5978 2.448 2.448 2.462 2.448 2.448 475,355 2.4674 -0.83%
2010-11-30 0 3.600 3.560 3.600 3.520 3.600 370,000 1,326,500 3.5851 2.469 2.441 2.469 2.414 2.469 539,514 2.4587 0.56%
2010-11-29 0 3.580 3.580 3.610 3.520 3.580 150,000 534,020 3.5601 2.455 2.455 2.476 2.414 2.455 218,722 2.4415 -1.92%
2010-11-26 0 3.650 3.540 3.650 3.550 3.650 156,000 561,740 3.6009 2.503 2.428 2.503 2.435 2.503 227,471 2.4695 0.00%
2010-11-25 0 3.650 3.650 3.690 3.650 3.690 500,000 1,825,080 3.6502 2.503 2.503 2.531 2.503 2.531 729,072 2.5033 0.00%
2010-11-24 0 3.650 3.650 3.660 3.560 3.730 216,000 794,060 3.6762 2.503 2.503 2.510 2.441 2.558 314,959 2.5212 2.53%
2010-11-23 0 3.560 3.560 3.630 3.560 3.580 164,000 584,160 3.5620 2.441 2.441 2.489 2.441 2.455 239,136 2.4428 -2.47%
2010-11-22 0 3.650 3.620 3.650 3.600 3.650 68,000 246,660 3.6274 2.503 2.483 2.503 2.469 2.503 99,154 2.4876 1.39%
2010-11-19 0 3.600 3.600 3.650 3.590 3.680 718,000 2,595,620 3.6151 2.469 2.469 2.503 2.462 2.524 1,046,948 2.4792 0.56%
2010-11-18 0 3.580 3.520 3.580 3.500 3.590 92,000 325,660 3.5398 2.455 2.414 2.455 2.400 2.462 134,149 2.4276 1.70%
2010-11-17 0 3.520 3.520 3.570 3.510 3.610 284,000 1,000,420 3.5226 2.414 2.414 2.448 2.407 2.476 414,113 2.4158 -0.85%
2010-11-16 0 3.550 3.530 3.550 3.510 3.560 308,000 1,091,680 3.5444 2.435 2.421 2.435 2.407 2.441 449,109 2.4308 0.28%
2010-11-15 0 3.540 3.500 3.550 3.490 3.560 3,970,000 13,906,220 3.5028 2.428 2.400 2.435 2.393 2.441 5,788,835 2.4022 1.43%
2010-11-12 0 3.490 3.450 3.560 3.440 3.660 1,092,000 3,832,200 3.5093 2.393 2.366 2.441 2.359 2.510 1,592,294 2.4067 -1.97%
2010-11-11 0 3.560 3.560 3.660 3.540 3.750 2,750,000 10,011,760 3.6406 2.441 2.441 2.510 2.428 2.572 4,009,898 2.4968 -3.78%
2010-11-10 0 3.700 3.660 3.700 3.660 3.780 2,122,000 7,897,860 3.7219 2.537 2.510 2.537 2.510 2.592 3,094,183 2.5525 0.54%
2010-11-09 0 3.680 3.600 3.680 3.550 3.680 1,312,000 4,738,740 3.6118 2.524 2.469 2.524 2.435 2.524 1,913,086 2.4770 0.82%
2010-11-08 0 3.650 3.600 3.650 3.590 3.650 1,070,000 3,856,800 3.6045 2.503 2.469 2.503 2.462 2.503 1,560,215 2.4720 1.39%
2010-11-05 0 3.600 3.600 3.650 3.580 3.660 1,506,000 5,437,780 3.6107 2.469 2.469 2.503 2.455 2.510 2,195,966 2.4763 0.56%
2010-11-04 0 3.580 3.580 3.680 3.510 3.680 1,116,000 3,966,640 3.5543 2.455 2.455 2.524 2.407 2.524 1,627,290 2.4376 -0.28%
2010-11-03 0 3.590 3.540 3.590 3.530 3.600 1,184,000 4,199,140 3.5466 2.462 2.428 2.462 2.421 2.469 1,726,443 2.4322 1.13%
2010-11-02 0 3.550 3.540 3.550 3.530 3.640 924,000 3,284,740 3.5549 2.435 2.428 2.435 2.421 2.496 1,347,326 2.4380 -1.11%
2010-11-01 0 3.590 3.570 3.590 3.550 3.610 328,000 1,171,840 3.5727 2.462 2.448 2.462 2.435 2.476 478,271 2.4502 1.13%
2010-10-29 0 3.550 3.510 3.550 3.360 3.550 1,152,000 4,080,680 3.5423 2.435 2.407 2.435 2.304 2.435 1,679,783 2.4293 -0.28%
2010-10-28 0 3.560 3.550 3.580 3.540 3.580 1,370,000 4,872,180 3.5563 2.441 2.435 2.455 2.428 2.455 1,997,658 2.4389 0.28%
2010-10-27 0 3.550 3.500 3.550 3.480 3.600 1,516,000 5,324,440 3.5122 2.435 2.400 2.435 2.387 2.469 2,210,548 2.4087 0.00%
2010-10-26 0 3.550 3.500 3.600 3.480 3.560 1,354,000 4,790,200 3.5378 2.435 2.400 2.469 2.387 2.441 1,974,328 2.4262 0.00%
2010-10-25 0 3.550 3.550 3.570 3.500 3.570 1,106,000 3,922,640 3.5467 2.435 2.435 2.448 2.400 2.448 1,612,708 2.4323 0.00%
2010-10-22 0 3.550 3.550 3.600 3.540 3.600 758,000 2,728,440 3.5995 2.435 2.435 2.469 2.428 2.469 1,105,274 2.4686 -1.39%
2010-10-21 0 3.600 3.560 3.600 3.600 3.600 596,000 2,145,600 3.6000 2.469 2.441 2.469 2.469 2.469 869,054 2.4689 0.00%
2010-10-20 0 3.600 3.560 3.600 3.560 3.600 1,090,000 3,906,840 3.5843 2.469 2.441 2.469 2.441 2.469 1,589,378 2.4581 -1.37%
2010-10-19 0 3.650 3.590 3.650 3.550 3.650 2,572,000 9,242,960 3.5937 2.503 2.462 2.503 2.435 2.503 3,750,348 2.4646 0.00%
2010-10-18 0 3.650 3.640 3.650 3.550 3.680 1,208,000 4,349,480 3.6006 2.503 2.496 2.503 2.435 2.524 1,761,439 2.4693 -0.27%
2010-10-15 0 3.660 3.650 3.660 3.620 3.710 2,056,000 7,470,900 3.6337 2.510 2.503 2.510 2.483 2.544 2,997,946 2.4920 -2.40%
2010-10-14 0 3.750 3.650 3.780 3.700 3.860 3,326,000 12,553,960 3.7745 2.572 2.503 2.592 2.537 2.647 4,849,790 2.5886 -0.53%
2010-10-13 0 3.770 3.710 3.770 3.750 3.900 2,669,000 10,036,750 3.7605 2.585 2.544 2.585 2.572 2.675 3,891,788 2.5790 -0.79%
2010-10-12 0 3.800 3.690 3.800 3.650 3.880 2,351,000 8,795,920 3.7414 2.606 2.531 2.606 2.503 2.661 3,428,098 2.5658 3.26%
2010-10-11 0 3.680 3.570 3.800 3.650 3.700 1,449,431 5,343,823 3.6868 2.524 2.448 2.606 2.503 2.537 2,113,480 2.5284 -1.08%
2010-10-08 0 3.720 3.700 3.720 3.700 3.780 2,011,000 7,624,290 3.7913 2.551 2.537 2.551 2.537 2.592 2,932,329 2.6001 -2.36%
2010-10-07 0 3.810 3.730 3.810 3.790 3.850 2,661,000 10,115,320 3.8013 2.613 2.558 2.613 2.599 2.640 3,880,123 2.6070 1.60%
2010-10-06 0 3.750 3.700 3.800 3.700 3.850 1,689,000 6,412,500 3.7966 2.572 2.537 2.606 2.537 2.640 2,462,807 2.6037 1.08%
2010-10-05 0 3.710 3.710 3.720 3.680 3.720 1,914,000 7,031,740 3.6738 2.544 2.544 2.551 2.524 2.551 2,790,889 2.5195 1.64%
2010-10-04 0 3.650 3.640 3.680 3.650 3.760 299,000 1,100,600 3.6809 2.503 2.496 2.524 2.503 2.579 435,985 2.5244 1.39%
2010-09-30 0 3.600 3.580 3.600 3.600 3.720 104,000 377,460 3.6294 2.469 2.455 2.469 2.469 2.551 151,647 2.4891 0.28%
2010-09-29 0 3.590 3.500 3.600 3.500 3.650 182,000 653,400 3.5901 2.462 2.400 2.469 2.400 2.503 265,382 2.4621 -0.28%
2010-09-28 0 3.600 3.550 3.600 3.580 3.600 86,000 308,860 3.5914 2.469 2.435 2.469 2.455 2.469 125,400 2.4630 0.00%
2010-09-27 0 3.600 3.600 3.620 3.500 3.600 1,498,000 5,384,140 3.5942 2.469 2.469 2.483 2.400 2.469 2,184,301 2.4649 0.00%
2010-09-24 0 3.600 3.580 3.600 3.600 3.660 134,000 483,130 3.6054 2.469 2.455 2.469 2.469 2.510 195,391 2.4726 -0.55%
2010-09-22 0 3.620 3.490 3.620 3.490 3.650 78,000 283,360 3.6328 2.483 2.393 2.483 2.393 2.503 113,735 2.4914 1.12%
2010-09-21 0 3.580 3.560 3.580 3.560 3.690 1,010,000 3,678,740 3.6423 2.455 2.441 2.455 2.441 2.531 1,472,726 2.4979 0.00%
2010-09-20 0 3.580 3.560 3.580 3.570 3.700 426,000 1,527,920 3.5867 2.455 2.441 2.455 2.448 2.537 621,170 2.4597 -2.72%
2010-09-17 0 3.680 3.630 3.680 3.480 3.740 486,000 1,782,580 3.6679 2.524 2.489 2.524 2.387 2.565 708,658 2.5154 1.38%
2010-09-16 0 3.630 3.500 3.650 3.630 3.650 72,000 262,600 3.6472 2.489 2.400 2.503 2.489 2.503 104,986 2.5013 0.83%
2010-09-15 0 3.600 3.580 3.600 3.500 3.650 162,000 582,300 3.5944 2.469 2.455 2.469 2.400 2.503 236,219 2.4651 -0.83%
2010-09-14 0 3.630 3.600 3.630 3.480 3.630 1,850,000 6,657,520 3.5987 2.489 2.469 2.489 2.387 2.489 2,697,568 2.4680 0.83%
2010-09-13 0 3.600 3.580 3.600 3.590 3.720 1,052,000 3,784,440 3.5974 2.469 2.455 2.469 2.462 2.551 1,533,968 2.4671 0.56%
2010-09-10 0 3.580 3.560 3.590 3.580 3.600 1,040,000 3,743,600 3.5996 2.455 2.441 2.462 2.455 2.469 1,516,471 2.4686 -1.92%
2010-09-09 0 3.650 3.620 3.680 3.520 3.670 6,486,000 23,564,400 3.6331 2.503 2.483 2.524 2.414 2.517 9,457,527 2.4916 -0.82%
2010-09-08 0 3.680 3.520 3.690 3.600 3.700 2,050,000 7,382,160 3.6011 2.524 2.414 2.531 2.469 2.537 2,989,197 2.4696 2.22%
2010-09-07 0 3.600 3.550 3.600 3.600 3.650 192,000 693,700 3.6130 2.469 2.435 2.469 2.469 2.503 279,964 2.4778 -2.70%
2010-09-06 0 3.700 3.660 3.720 3.600 3.700 656,000 2,398,280 3.6559 2.537 2.510 2.551 2.469 2.537 956,543 2.5072 2.78%
2010-09-03 0 3.600 3.580 3.600 3.600 3.800 1,168,000 4,216,380 3.6099 2.469 2.455 2.469 2.469 2.606 1,703,113 2.4757 -6.25%
2010-09-02 0 3.840 3.800 3.840 3.780 3.850 568,000 2,165,200 3.8120 2.633 2.606 2.633 2.592 2.640 828,226 2.6143 1.05%
2010-09-01 0 3.800 3.700 3.800 3.550 3.800 1,008,000 3,786,120 3.7561 2.606 2.537 2.606 2.435 2.606 1,469,810 2.5759 5.26%
2010-08-31 0 3.610 3.610 3.650 3.600 3.600 184,000 662,400 3.6000 2.476 2.476 2.503 2.469 2.469 268,299 2.4689 0.56%
2010-08-30 0 3.590 3.590 3.610 3.580 3.610 170,000 610,380 3.5905 2.462 2.462 2.476 2.455 2.476 247,885 2.4624 5.59%
2010-08-27 0 3.400 3.400 3.600 3.380 3.580 1,920,120 6,923,038 3.6055 2.332 2.332 2.469 2.318 2.455 2,799,813 2.4727 -6.85%
2010-08-26 0 3.650 3.440 3.700 3.500 3.650 112,000 403,980 3.6070 2.503 2.359 2.537 2.400 2.503 163,312 2.4737 0.27%
2010-08-25 0 3.640 3.540 3.640 3.390 3.650 1,758,000 6,327,480 3.5992 2.496 2.428 2.496 2.325 2.503 2,563,419 2.4684 1.68%
2010-08-24 0 3.580 3.450 3.580 3.480 3.600 124,000 445,880 3.5958 2.455 2.366 2.455 2.387 2.469 180,810 2.4660 2.29%
2010-08-23 0 3.500 3.410 3.600 3.370 3.500 176,000 608,020 3.4547 2.400 2.339 2.469 2.311 2.400 256,633 2.3692 0.00%
2010-08-20 0 3.500 3.400 3.750 3.500 3.900 42,000 158,500 3.7738 2.400 2.332 2.572 2.400 2.675 61,242 2.5881 -2.78%
2010-08-19 0 3.600 3.550 3.690 3.600 3.600 34,000 122,400 3.6000 2.469 2.435 2.531 2.469 2.469 49,577 2.4689 -2.44%
2010-08-18 0 3.690 3.520 3.750 - - 0 0 - 2.531 2.414 2.572 - - 0 - 0.00%
2010-08-17 0 3.690 3.540 3.700 3.540 3.700 68,000 249,260 3.6656 2.531 2.428 2.537 2.428 2.537 99,154 2.5139 -0.27%
2010-08-16 0 3.700 3.620 3.700 3.550 3.700 120,000 437,440 3.6453 2.537 2.483 2.537 2.435 2.537 174,977 2.5000 4.82%
2010-08-13 0 3.530 3.530 - 3.530 3.530 30,000 105,900 3.5300 2.421 2.421 - 2.421 2.421 43,744 2.4209 -1.94%
2010-08-12 0 3.600 3.500 3.700 3.600 3.600 8,000 28,800 3.6000 2.469 2.400 2.537 2.469 2.469 11,665 2.4689 1.41%
2010-08-11 0 3.550 3.500 3.600 3.550 3.700 60,000 216,000 3.6000 2.435 2.400 2.469 2.435 2.537 87,489 2.4689 -3.53%
2010-08-10 0 3.680 3.500 3.680 3.670 3.690 44,000 161,760 3.6764 2.524 2.400 2.524 2.517 2.531 64,158 2.5213 0.27%
2010-08-09 0 3.670 3.470 3.680 3.670 3.740 16,000 59,060 3.6913 2.517 2.380 2.524 2.517 2.565 23,330 2.5315 -1.87%
2010-08-06 0 3.740 3.650 3.700 3.740 3.740 11,569 43,205 3.7345 2.565 2.503 2.537 2.565 2.565 16,869 2.5612 1.08%
2010-08-05 0 3.700 3.670 3.700 3.700 3.700 34,000 125,700 3.6971 2.537 2.517 2.537 2.537 2.537 49,577 2.5355 0.00%
2010-08-04 0 3.700 3.700 3.770 3.700 3.700 2,000 7,400 3.7000 2.537 2.537 2.585 2.537 2.537 2,916 2.5375 0.27%
2010-08-03 0 3.690 3.620 3.690 3.690 3.800 142,000 537,360 3.7842 2.531 2.483 2.531 2.531 2.606 207,057 2.5952 -1.86%
2010-08-02 0 3.760 3.600 3.760 3.700 3.800 56,000 211,520 3.7771 2.579 2.469 2.579 2.537 2.606 81,656 2.5904 -1.05%
2010-07-30 0 3.800 3.450 3.950 3.800 3.800 2,000 7,600 3.8000 2.606 2.366 2.709 2.606 2.606 2,916 2.6061 5.56%
2010-07-29 0 3.600 3.500 3.600 3.600 3.600 6,000 21,600 3.6000 2.469 2.400 2.469 2.469 2.469 8,749 2.4689 0.00%
2010-07-28 0 3.600 3.530 3.600 3.600 3.600 142,000 511,200 3.6000 2.469 2.421 2.469 2.469 2.469 207,057 2.4689 0.00%
2010-07-27 0 3.600 3.500 3.600 3.600 3.600 130,000 468,000 3.6000 2.469 2.400 2.469 2.469 2.469 189,559 2.4689 0.00%
2010-07-26 0 3.600 3.590 3.600 3.600 3.600 162,000 586,800 3.6222 2.469 2.462 2.469 2.469 2.469 236,219 2.4841 -4.00%
2010-07-23 0 3.750 3.550 3.760 3.600 3.750 12,000 44,700 3.7250 2.572 2.435 2.579 2.469 2.572 17,498 2.5546 4.17%
2010-07-22 0 3.600 3.600 3.720 3.600 3.700 64,000 232,800 3.6375 2.469 2.469 2.551 2.469 2.537 93,321 2.4946 -2.70%
2010-07-21 0 3.700 3.620 3.700 3.620 3.700 8,000 29,440 3.6800 2.537 2.483 2.537 2.483 2.537 11,665 2.5238 -1.33%
2010-07-20 0 3.750 3.670 3.930 - - 0 0 - 2.572 2.517 2.695 - - 0 - 0.00%
2010-07-19 0 3.750 3.520 3.800 - - 0 0 - 2.572 2.414 2.606 - - 0 - 0.00%
2010-07-16 0 3.750 3.750 3.820 3.700 3.700 6,000 22,200 3.7000 2.572 2.572 2.620 2.537 2.537 8,749 2.5375 1.35%
2010-07-15 0 3.700 3.690 3.950 3.700 3.700 80,000 296,000 3.7000 2.537 2.531 2.709 2.537 2.537 116,652 2.5375 -2.63%
2010-07-14 0 3.800 3.700 3.820 3.710 3.800 50,000 186,660 3.7332 2.606 2.537 2.620 2.544 2.606 72,907 2.5602 2.15%
2010-07-13 0 3.720 3.720 3.800 3.700 3.700 50,000 185,000 3.7000 2.551 2.551 2.606 2.537 2.537 72,907 2.5375 -0.27%
2010-07-12 0 3.730 3.730 3.820 3.700 3.810 82,000 307,580 3.7510 2.558 2.558 2.620 2.537 2.613 119,568 2.5724 0.54%
2010-07-09 0 3.710 3.710 3.870 3.710 3.710 62,000 230,020 3.7100 2.544 2.544 2.654 2.544 2.544 90,405 2.5443 0.00%
2010-07-08 0 3.710 3.710 3.950 - - 0 0 - 2.544 2.544 2.709 - - 0 - 0.00%
2010-07-07 0 3.710 3.710 3.800 3.710 3.800 32,000 120,420 3.7631 2.544 2.544 2.606 2.544 2.606 46,661 2.5808 -1.07%
2010-07-06 0 3.750 3.750 3.950 3.750 3.900 28,000 105,300 3.7607 2.572 2.572 2.709 2.572 2.675 40,828 2.5791 4.17%
2010-07-05 0 3.600 3.600 - 3.600 3.600 4,000 14,400 3.6000 2.469 2.469 - 2.469 2.469 5,833 2.4689 0.00%
2010-07-02 0 3.600 3.550 3.650 3.600 3.600 13,000 46,680 3.5908 2.469 2.435 2.503 2.469 2.469 18,956 2.4626 -1.37%
2010-06-30 0 3.650 3.650 3.950 3.650 3.650 2,000 7,300 3.6500 2.503 2.503 2.709 2.503 2.503 2,916 2.5032 0.00%
2010-06-29 0 3.650 3.650 3.950 3.650 3.650 6,000 21,900 3.6500 2.503 2.503 2.709 2.503 2.503 8,749 2.5032 -1.62%
2010-06-28 0 3.710 3.710 3.800 3.710 3.800 10,000 37,480 3.7480 2.544 2.544 2.606 2.544 2.606 14,581 2.5704 -3.64%
2010-06-25 0 3.850 3.750 3.850 - - 0 0 - 2.640 2.572 2.640 - - 0 - 0.00%
2010-06-24 0 3.850 3.820 3.990 3.850 3.850 20,000 77,000 3.8500 2.640 2.620 2.736 2.640 2.640 29,163 2.6403 -1.28%
2010-06-23 0 3.900 3.860 3.900 3.850 3.900 32,000 123,700 3.8656 2.675 2.647 2.675 2.640 2.675 46,661 2.6511 0.00%
2010-06-22 0 3.900 3.850 3.900 3.860 3.900 32,000 123,980 3.8744 2.675 2.640 2.675 2.647 2.675 46,661 2.6571 1.04%
2010-06-21 0 3.860 3.850 3.860 3.800 3.860 386,000 1,486,980 3.8523 2.647 2.640 2.647 2.606 2.647 562,844 2.6419 1.05%
2010-06-18 0 3.820 3.790 3.820 3.850 3.850 12,000 46,200 3.8500 2.620 2.599 2.620 2.640 2.640 17,498 2.6403 1.33%
2010-06-17 0 3.770 3.660 3.770 3.770 3.770 10,000 37,700 3.7700 2.585 2.510 2.585 2.585 2.585 14,581 2.5855 -2.84%
2010-06-15 0 3.880 3.880 3.900 3.610 3.620 6,000 21,700 3.6167 2.661 2.661 2.675 2.476 2.483 8,749 2.4803 5.43%
2010-06-14 0 3.680 3.660 3.900 - - 0 0 - 2.524 2.510 2.675 - - 0 - 0.00%
2010-06-11 0 3.680 3.680 3.900 3.650 3.690 34,000 125,020 3.6771 2.524 2.524 2.675 2.503 2.531 49,577 2.5217 -2.39%
2010-06-10 0 3.770 3.770 3.900 3.650 3.780 260,000 976,160 3.7545 2.585 2.585 2.675 2.503 2.592 379,118 2.5748 0.53%
2010-06-09 0 3.750 3.750 3.800 3.550 3.750 686,000 2,530,920 3.6894 2.572 2.572 2.606 2.435 2.572 1,000,287 2.5302 5.34%
2010-06-08 0 3.560 3.560 3.700 3.560 3.700 98,000 353,580 3.6080 2.441 2.441 2.537 2.441 2.537 142,898 2.4743 -3.78%
2010-06-07 0 3.700 3.700 3.730 3.450 3.630 196,000 702,220 3.5828 2.537 2.537 2.558 2.366 2.489 285,796 2.4571 0.82%
2010-06-04 0 3.670 3.670 3.720 3.600 3.710 222,000 815,480 3.6733 2.517 2.517 2.551 2.469 2.544 323,708 2.5192 0.00%
2010-06-03 0 3.670 3.670 3.740 3.500 3.670 228,000 819,660 3.5950 2.517 2.517 2.565 2.400 2.517 332,457 2.4655 7.62%
2010-06-02 0 3.410 3.410 3.640 3.400 3.800 142,000 507,080 3.5710 2.339 2.339 2.496 2.332 2.606 207,057 2.4490 -11.43%
2010-06-01 0 3.850 3.690 3.850 3.690 3.850 268,000 990,160 3.6946 2.640 2.531 2.640 2.531 2.640 390,783 2.5338 2.67%
2010-05-31 0 3.750 3.750 3.900 3.700 3.700 303,000 1,121,440 3.7011 2.572 2.572 2.675 2.537 2.537 441,818 2.5382 -2.85%
2010-05-28 0 3.860 3.860 3.990 3.850 4.000 290,000 1,127,340 3.8874 2.647 2.647 2.736 2.640 2.743 422,862 2.6660 4.61%
2010-05-27 0 3.690 3.680 3.690 3.580 3.690 13,500 48,545 3.5959 2.531 2.524 2.531 2.455 2.531 19,685 2.4661 2.79%
2010-05-26 0 3.590 3.580 3.780 3.570 3.610 158,000 566,760 3.5871 2.462 2.455 2.592 2.448 2.476 230,387 2.4600 -6.02%
2010-05-25 0 3.820 3.610 3.820 3.590 3.830 86,000 309,920 3.6037 2.620 2.476 2.620 2.462 2.627 125,400 2.4714 7.00%
2010-05-24 0 3.570 3.570 3.720 3.300 3.900 490,500 1,753,045 3.5740 2.448 2.448 2.551 2.263 2.675 715,220 2.4511 -10.30%
2010-05-20 0 3.980 3.870 3.980 3.980 4.000 134,000 535,800 3.9985 2.729 2.654 2.729 2.729 2.743 195,391 2.7422 -9.55%
2010-05-19 0 4.400 4.300 4.400 4.300 4.400 14,000 61,200 4.3714 3.018 2.949 3.018 2.949 3.018 20,414 2.9979 0.46%
2010-05-18 0 4.380 4.080 4.380 2.030 4.480 6,000 21,920 3.6533 3.004 2.798 3.004 1.392 3.072 8,749 2.5055 -2.67%
2010-05-17 0 4.500 4.420 4.500 - - 0 0 - 3.086 3.031 3.086 - - 0 - -0.22%
2010-05-14 0 4.510 4.430 4.520 4.400 4.510 24,000 106,940 4.4558 3.093 3.038 3.100 3.018 3.093 34,995 3.0558 -0.22%
2010-05-13 0 4.520 4.520 4.570 4.500 4.590 70,000 315,340 4.5049 3.100 3.100 3.134 3.086 3.148 102,070 3.0894 2.73%
2010-05-12 0 4.400 4.320 4.400 4.400 4.400 16,000 70,400 4.4000 3.018 2.963 3.018 3.018 3.018 23,330 3.0175 -0.23%
2010-05-11 0 4.410 4.400 4.410 4.400 4.660 80,000 353,660 4.4208 3.024 3.018 3.024 3.018 3.196 116,652 3.0318 0.68%
2010-05-10 0 4.380 4.330 4.420 4.300 4.380 74,000 319,400 4.3162 3.004 2.970 3.031 2.949 3.004 107,903 2.9601 -0.23%
2010-05-07 0 4.390 4.350 4.390 4.350 4.400 26,000 113,540 4.3669 3.011 2.983 3.011 2.983 3.018 37,912 2.9948 -2.44%
2010-05-06 0 4.500 4.500 4.540 4.430 4.580 382,000 1,717,600 4.4963 3.086 3.086 3.114 3.038 3.141 557,011 3.0836 3.45%
2010-05-05 0 4.350 4.310 4.360 4.300 4.400 168,000 734,880 4.3743 2.983 2.956 2.990 2.949 3.018 244,968 2.9999 -3.33%
2010-05-04 0 4.500 4.500 4.550 4.390 4.500 678,000 3,049,960 4.4985 3.086 3.086 3.120 3.011 3.086 988,622 3.0851 3.93%
2010-05-03 0 4.330 4.330 4.600 4.290 4.420 190,000 826,720 4.3512 2.970 2.970 3.155 2.942 3.031 277,048 2.9840 -4.20%
2010-04-30 0 4.520 4.430 4.540 4.410 4.540 38,000 170,780 4.4942 3.100 3.038 3.114 3.024 3.114 55,410 3.0821 0.44%
2010-04-29 0 4.500 4.410 4.480 4.440 4.530 290,000 1,304,140 4.4970 3.086 3.024 3.072 3.045 3.107 422,862 3.0841 0.00%
2010-04-28 0 4.500 4.500 4.550 4.470 4.600 224,000 1,007,940 4.4997 3.086 3.086 3.120 3.066 3.155 326,624 3.0859 -0.44%
2010-04-27 0 4.520 4.500 4.520 4.500 4.520 82,000 369,320 4.5039 3.100 3.086 3.100 3.086 3.100 119,568 3.0888 -0.66%
2010-04-26 0 4.550 4.450 4.550 4.430 4.550 520,000 2,338,940 4.4980 3.120 3.052 3.120 3.038 3.120 758,235 3.0847 -0.22%
2010-04-23 0 4.560 4.520 4.560 4.480 4.610 304,000 1,379,760 4.5387 3.127 3.100 3.127 3.072 3.162 443,276 3.1126 -0.44%
2010-04-22 0 4.580 4.560 4.580 4.560 4.660 148,000 679,940 4.5942 3.141 3.127 3.141 3.127 3.196 215,805 3.1507 -2.14%
2010-04-21 0 4.680 4.680 4.700 4.660 4.720 268,000 1,257,100 4.6907 3.210 3.210 3.223 3.196 3.237 390,783 3.2169 -0.43%
2010-04-20 0 4.700 4.660 4.770 4.660 4.720 352,000 1,652,120 4.6935 3.223 3.196 3.271 3.196 3.237 513,267 3.2188 -1.47%
2010-04-19 0 4.770 4.730 4.770 4.720 4.780 55,000 261,190 4.7489 3.271 3.244 3.271 3.237 3.278 80,198 3.2568 -2.45%
2010-04-16 0 4.890 4.800 4.890 4.800 4.960 270,000 1,314,540 4.8687 3.354 3.292 3.354 3.292 3.402 393,699 3.3389 -1.21%
2010-04-15 0 4.950 4.950 4.960 4.850 4.970 142,000 693,120 4.8811 3.395 3.395 3.402 3.326 3.408 207,057 3.3475 -0.40%
2010-04-14 0 4.970 4.910 4.980 4.900 4.990 201,000 988,680 4.9188 3.408 3.367 3.415 3.360 3.422 293,087 3.3733 1.43%
2010-04-13 0 4.900 4.880 4.910 4.900 4.970 282,000 1,391,700 4.9351 3.360 3.347 3.367 3.360 3.408 411,197 3.3845 -1.01%
2010-04-12 0 4.950 4.900 5.000 4.950 5.040 104,000 519,740 4.9975 3.395 3.360 3.429 3.395 3.456 151,647 3.4273 -2.94%
2010-04-09 0 5.100 4.960 5.180 4.850 5.100 666,000 3,316,380 4.9795 3.498 3.402 3.552 3.326 3.498 971,124 3.4150 3.24%
2010-04-08 0 4.940 4.930 5.000 4.880 4.950 64,000 315,140 4.9241 3.388 3.381 3.429 3.347 3.395 93,321 3.3769 -1.98%
2010-04-07 0 5.040 5.020 5.040 4.950 5.050 110,000 552,300 5.0209 3.456 3.443 3.456 3.395 3.463 160,396 3.4434 1.82%
2010-04-01 0 4.950 4.950 4.980 4.950 4.960 20,000 99,100 4.9550 3.395 3.395 3.415 3.395 3.402 29,163 3.3982 -0.20%
2010-03-31 0 4.960 4.820 4.990 4.750 5.050 304,000 1,500,120 4.9346 3.402 3.306 3.422 3.258 3.463 443,276 3.3842 -0.80%
2010-03-30 0 5.000 4.910 5.050 4.920 5.050 186,000 924,360 4.9697 3.429 3.367 3.463 3.374 3.463 271,215 3.4082 1.42%
2010-03-29 0 4.930 4.930 5.020 4.920 5.000 612,000 3,040,980 4.9689 3.381 3.381 3.443 3.374 3.429 892,385 3.4077 1.02%
2010-03-26 0 4.880 4.800 4.910 4.660 4.900 280,000 1,347,260 4.8116 3.347 3.292 3.367 3.196 3.360 408,281 3.2998 3.61%
2010-03-25 0 4.710 4.710 4.800 4.600 4.800 230,000 1,083,820 4.7123 3.230 3.230 3.292 3.155 3.292 335,373 3.2317 -2.69%
2010-03-24 0 4.840 4.800 4.840 4.660 4.850 2,228,000 10,659,460 4.7843 3.319 3.292 3.319 3.196 3.326 3,248,747 3.2811 2.11%
2010-03-23 0 4.740 4.680 4.720 4.660 5.090 1,608,000 7,747,860 4.8183 3.251 3.210 3.237 3.196 3.491 2,344,697 3.3044 -6.88%
2010-03-22 0 5.090 5.050 5.100 4.850 5.450 2,938,000 14,827,540 5.0468 3.491 3.463 3.498 3.326 3.738 4,284,029 3.4611 -10.70%
2010-03-19 0 5.700 5.730 5.750 5.250 5.740 1,121,000 6,108,220 5.4489 3.909 3.930 3.943 3.600 3.937 1,634,580 3.7369 7.55%
2010-03-18 0 5.300 5.210 5.340 5.210 5.360 480,000 2,540,780 5.2933 3.635 3.573 3.662 3.573 3.676 699,910 3.6302 0.38%
2010-03-17 0 5.280 5.180 5.280 5.100 5.290 54,000 279,100 5.1685 3.621 3.552 3.621 3.498 3.628 78,740 3.5446 2.52%
2010-03-16 0 5.150 5.150 5.280 5.100 5.150 294,000 1,505,260 5.1199 3.532 3.532 3.621 3.498 3.532 428,695 3.5113 -1.72%
2010-03-15 0 5.240 5.170 5.240 5.170 5.290 138,000 718,600 5.2072 3.594 3.546 3.594 3.546 3.628 201,224 3.5711 -0.38%
2010-03-12 0 5.260 5.200 5.260 5.090 5.260 38,000 195,280 5.1389 3.607 3.566 3.607 3.491 3.607 55,410 3.5243 2.53%
2010-03-11 0 5.130 5.130 5.180 5.120 5.150 160,000 821,160 5.1323 3.518 3.518 3.552 3.511 3.532 233,303 3.5197 -0.39%
2010-03-10 0 5.150 5.150 5.190 5.110 5.190 82,000 420,060 5.1227 3.532 3.532 3.559 3.504 3.559 119,568 3.5132 0.78%
2010-03-09 0 5.110 5.200 5.250 5.070 5.250 70,000 360,960 5.1566 3.504 3.566 3.600 3.477 3.600 102,070 3.5364 -2.67%
2010-03-08 0 5.250 5.120 5.250 5.060 5.300 42,000 214,000 5.0952 3.600 3.511 3.600 3.470 3.635 61,242 3.4943 3.75%
2010-03-05 0 5.060 5.060 5.300 5.050 5.150 232,000 1,175,680 5.0676 3.470 3.470 3.635 3.463 3.532 338,290 3.4754 -1.56%
2010-03-04 0 5.140 5.060 5.150 5.140 5.180 58,000 299,320 5.1607 3.525 3.470 3.532 3.525 3.552 84,572 3.5392 -3.56%
2010-03-03 0 5.330 5.330 5.350 5.310 5.350 86,000 458,620 5.3328 3.655 3.655 3.669 3.642 3.669 125,400 3.6572 0.19%
2010-03-02 0 5.320 5.270 5.320 5.130 5.350 238,000 1,241,400 5.2160 3.648 3.614 3.648 3.518 3.669 347,038 3.5771 2.31%
2010-03-01 0 5.200 5.140 5.200 4.960 5.240 586,000 2,959,640 5.0506 3.566 3.525 3.566 3.402 3.594 854,473 3.4637 4.21%
2010-02-26 0 4.990 4.970 4.990 4.980 5.030 420,000 2,102,680 5.0064 3.422 3.408 3.422 3.415 3.450 612,421 3.4334 0.20%
2010-02-25 0 4.980 4.930 5.000 4.950 5.100 86,000 433,120 5.0363 3.415 3.381 3.429 3.395 3.498 125,400 3.4539 -0.40%
2010-02-24 0 5.000 4.900 5.000 4.950 5.000 358,000 1,783,200 4.9810 3.429 3.360 3.429 3.395 3.429 522,016 3.4160 0.00%
2010-02-23 0 5.000 4.740 5.000 4.910 5.000 88,000 438,700 4.9852 3.429 3.251 3.429 3.367 3.429 128,317 3.4189 1.83%
2010-02-22 0 4.910 4.910 4.930 4.910 4.960 66,000 325,380 4.9300 3.367 3.367 3.381 3.367 3.402 96,238 3.3810 0.20%
2010-02-19 0 4.900 4.800 4.910 4.800 4.920 42,000 204,880 4.8781 3.360 3.292 3.367 3.292 3.374 61,242 3.3454 0.00%
2010-02-18 0 4.900 4.880 4.900 4.900 5.030 148,000 729,760 4.9308 3.360 3.347 3.360 3.360 3.450 215,805 3.3816 -0.41%
2010-02-17 0 4.920 4.910 4.960 4.900 4.920 118,000 578,480 4.9024 3.374 3.367 3.402 3.360 3.374 172,061 3.3621 0.20%
2010-02-12 0 4.910 4.850 4.940 4.830 5.070 64,000 315,940 4.9366 3.367 3.326 3.388 3.312 3.477 93,321 3.3855 -0.61%
2010-02-11 0 4.940 4.930 4.990 4.860 4.980 136,000 670,600 4.9309 3.388 3.381 3.422 3.333 3.415 198,308 3.3816 2.49%
2010-02-10 0 4.820 4.800 4.900 4.700 4.900 148,000 716,640 4.8422 3.306 3.292 3.360 3.223 3.360 215,805 3.3208 2.99%
2010-02-09 0 4.680 4.680 4.730 4.590 4.700 180,000 843,840 4.6880 3.210 3.210 3.244 3.148 3.223 262,466 3.2150 1.30%
2010-02-08 0 4.620 4.620 4.730 4.600 4.900 216,000 1,016,460 4.7058 3.168 3.168 3.244 3.155 3.360 314,959 3.2273 -6.48%
2010-02-05 0 4.940 4.900 4.940 4.900 5.100 326,000 1,620,540 4.9710 3.388 3.360 3.388 3.360 3.498 475,355 3.4091 -4.26%
2010-02-04 0 5.160 5.160 5.220 5.030 5.160 110,000 561,040 5.1004 3.539 3.539 3.580 3.450 3.539 160,396 3.4978 0.00%
2010-02-03 0 5.160 5.130 5.160 5.050 5.160 254,000 1,295,580 5.1007 3.539 3.518 3.539 3.463 3.539 370,369 3.4981 2.18%
2010-02-02 0 5.050 5.050 5.090 5.030 5.220 282,000 1,438,240 5.1001 3.463 3.463 3.491 3.450 3.580 411,197 3.4977 0.00%
2010-02-01 0 5.050 5.030 5.050 5.050 5.200 351,000 1,796,480 5.1182 3.463 3.450 3.463 3.463 3.566 511,809 3.5101 -2.70%
2010-01-29 0 5.190 5.170 5.220 5.100 5.390 314,000 1,631,380 5.1955 3.559 3.546 3.580 3.498 3.696 457,857 3.5631 -4.60%
2010-01-28 0 5.440 5.410 5.430 5.300 5.500 526,000 2,833,140 5.3862 3.731 3.710 3.724 3.635 3.772 766,984 3.6939 2.64%
2010-01-27 0 5.300 5.300 5.330 5.050 5.440 2,062,000 10,815,940 5.2454 3.635 3.635 3.655 3.463 3.731 3,006,695 3.5973 -2.93%
2010-01-26 0 5.460 5.450 5.500 5.360 5.650 372,000 2,032,420 5.4635 3.744 3.738 3.772 3.676 3.875 542,430 3.7469 -4.55%
2010-01-25 0 5.720 5.720 5.730 5.460 5.720 706,000 3,952,840 5.5989 3.923 3.923 3.930 3.744 3.923 1,029,450 3.8398 2.88%
2010-01-22 0 5.560 5.510 5.620 5.420 5.650 1,074,000 5,911,880 5.5045 3.813 3.779 3.854 3.717 3.875 1,566,048 3.7750 -4.79%
2010-01-21 0 5.840 5.840 5.890 5.820 6.000 224,000 1,321,440 5.8993 4.005 4.005 4.039 3.991 4.115 326,624 4.0457 -1.68%
2010-01-20 0 5.940 5.890 5.950 5.890 6.050 176,000 1,048,100 5.9551 4.074 4.039 4.081 4.039 4.149 256,633 4.0840 -0.83%
2010-01-19 0 5.990 5.970 6.090 5.900 6.090 402,000 2,426,500 6.0361 4.108 4.094 4.177 4.046 4.177 586,174 4.1396 -0.50%
2010-01-18 0 6.020 5.950 6.020 5.950 6.050 306,000 1,834,960 5.9966 4.129 4.081 4.129 4.081 4.149 446,192 4.1125 -1.15%
2010-01-15 0 6.090 6.040 6.100 6.000 6.100 822,000 4,974,300 6.0515 4.177 4.142 4.183 4.115 4.183 1,198,595 4.1501 1.33%
2010-01-14 0 6.010 6.010 6.020 5.700 6.180 45,787,000 235,258,290 5.1381 4.122 4.122 4.129 3.909 4.238 66,764,076 3.5237 7.71%
2010-01-13 0 5.580 5.550 5.600 5.500 5.700 570,000 3,180,680 5.5801 3.827 3.806 3.840 3.772 3.909 831,143 3.8269 -1.24%
2010-01-12 0 5.650 5.600 5.660 5.550 5.850 372,000 2,102,940 5.6531 3.875 3.840 3.882 3.806 4.012 542,430 3.8769 -1.05%
2010-01-11 0 5.710 5.640 5.720 5.610 5.920 638,100 3,650,720 5.7212 3.916 3.868 3.923 3.847 4.060 930,442 3.9236 -1.04%
2010-01-08 0 5.770 5.710 5.770 5.710 5.850 164,000 946,320 5.7702 3.957 3.916 3.957 3.916 4.012 239,136 3.9573 -0.69%
2010-01-07 0 5.810 5.800 5.870 5.500 6.000 1,326,000 7,488,640 5.6475 3.985 3.978 4.026 3.772 4.115 1,933,500 3.8731 -1.02%
2010-01-06 0 5.870 5.800 5.870 5.750 5.930 350,000 2,052,740 5.8650 4.026 3.978 4.026 3.943 4.067 510,351 4.0222 2.09%
2010-01-05 0 5.750 5.750 5.790 5.680 5.900 326,000 1,883,100 5.7764 3.943 3.943 3.971 3.895 4.046 475,355 3.9615 1.77%
2010-01-04 0 5.650 5.630 5.650 5.480 5.790 612,000 3,423,580 5.5941 3.875 3.861 3.875 3.758 3.971 892,385 3.8364 -2.92%
2009-12-31 0 5.820 5.790 5.820 5.800 6.050 310,000 1,829,260 5.9008 3.991 3.971 3.991 3.978 4.149 452,025 4.0468 -1.69%
2009-12-30 0 5.920 5.890 5.920 5.630 5.950 1,200,000 7,035,860 5.8632 4.060 4.039 4.060 3.861 4.081 1,749,774 4.0210 3.86%
2009-12-29 0 5.700 5.600 5.700 5.600 5.830 1,186,000 6,796,460 5.7306 3.909 3.840 3.909 3.840 3.998 1,729,360 3.9300 0.88%
2009-12-28 0 5.650 5.650 5.680 5.100 5.650 1,442,000 7,929,760 5.4991 3.875 3.875 3.895 3.498 3.875 2,102,645 3.7713 9.07%
2009-12-24 0 5.180 5.110 5.180 5.000 5.200 204,000 1,043,760 5.1165 3.552 3.504 3.552 3.429 3.566 297,462 3.5089 0.39%
2009-12-23 0 5.160 5.160 5.170 5.030 5.200 474,000 2,433,080 5.1331 3.539 3.539 3.546 3.450 3.566 691,161 3.5203 -0.58%
2009-12-22 0 5.190 5.180 5.190 5.080 5.200 1,092,000 5,601,680 5.1297 3.559 3.552 3.559 3.484 3.566 1,592,294 3.5180 2.17%
2009-12-21 0 5.080 5.000 5.090 4.900 5.100 1,408,000 7,084,900 5.0319 3.484 3.429 3.491 3.360 3.498 2,053,068 3.4509 2.63%
2009-12-18 0 4.950 4.930 4.950 4.560 5.190 1,548,000 7,429,380 4.7993 3.395 3.381 3.395 3.127 3.559 2,257,208 3.2914 0.81%
2009-12-17 0 4.910 4.910 4.940 4.790 5.250 2,102,000 10,580,540 5.0336 3.367 3.367 3.388 3.285 3.600 3,065,020 3.4520 1.24%
2009-12-16 0 4.850 4.800 4.840 4.400 4.860 14,100,000 62,203,800 4.4116 3.326 3.292 3.319 3.018 3.333 20,559,842 3.0255 8.02%
2009-12-15 0 4.490 4.440 4.490 4.430 4.800 1,194,000 5,447,044 4.5620 3.079 3.045 3.079 3.038 3.292 1,741,025 3.1286 -3.85%
2009-12-14 0 4.670 4.670 4.690 4.500 4.820 3,210,000 15,081,320 4.6982 3.203 3.203 3.216 3.086 3.306 4,680,645 3.2221 5.18%
2009-12-11 0 4.440 4.400 4.440 4.100 4.560 17,952,000 72,760,794 4.0531 3.045 3.018 3.045 2.812 3.127 26,176,616 2.7796 12.98%
2009-12-10 0 3.930 3.930 4.000 3.910 4.100 106,000 421,900 3.9802 2.695 2.695 2.743 2.681 2.812 154,563 2.7296 -3.68%
2009-12-09 0 4.080 4.070 4.100 4.040 4.140 280,000 1,142,620 4.0808 2.798 2.791 2.812 2.771 2.839 408,281 2.7986 -0.97%
2009-12-08 0 4.120 4.120 4.130 4.050 4.200 610,000 2,499,160 4.0970 2.826 2.826 2.832 2.778 2.880 889,468 2.8097 0.49%
2009-12-07 0 4.100 4.060 4.100 3.920 4.100 688,000 2,802,320 4.0731 2.812 2.784 2.812 2.688 2.812 1,003,204 2.7934 3.02%
2009-12-04 0 3.980 3.960 3.980 3.980 4.020 564,000 2,252,720 3.9942 2.729 2.716 2.729 2.729 2.757 822,394 2.7392 -1.24%
2009-12-03 0 4.030 4.030 4.050 4.020 4.100 242,000 984,500 4.0682 2.764 2.764 2.778 2.757 2.812 352,871 2.7900 -0.49%
2009-12-02 0 4.050 4.050 4.070 3.820 4.110 1,530,000 6,080,480 3.9742 2.778 2.778 2.791 2.620 2.819 2,230,962 2.7255 6.58%
2009-12-01 0 3.800 3.770 3.800 3.790 3.850 490,000 1,863,040 3.8021 2.606 2.585 2.606 2.599 2.640 714,491 2.6075 -1.30%
2009-11-30 0 3.850 3.830 3.870 3.710 3.900 176,000 669,360 3.8032 2.640 2.627 2.654 2.544 2.675 256,633 2.6082 6.35%
2009-11-27 0 3.620 3.620 3.740 3.620 3.790 756,000 2,840,900 3.7578 2.483 2.483 2.565 2.483 2.599 1,102,357 2.5771 -4.74%
2009-11-26 0 3.800 3.750 3.800 3.800 3.970 1,242,000 4,820,500 3.8812 2.606 2.572 2.606 2.606 2.723 1,811,016 2.6618 -4.04%
2009-11-25 0 3.960 3.950 3.970 3.910 3.980 682,000 2,680,460 3.9303 2.716 2.709 2.723 2.681 2.729 994,455 2.6954 1.28%
2009-11-24 0 3.910 3.910 3.950 3.900 4.000 1,016,000 4,043,400 3.9797 2.681 2.681 2.709 2.675 2.743 1,481,475 2.7293 -1.51%
2009-11-23 0 3.970 3.920 3.950 3.800 3.970 1,286,000 5,066,060 3.9394 2.723 2.688 2.709 2.606 2.723 1,875,174 2.7016 4.75%
2009-11-20 0 3.790 3.780 3.820 3.650 3.790 550,000 2,052,920 3.7326 2.599 2.592 2.620 2.503 2.599 801,980 2.5598 0.26%
2009-11-19 0 3.780 3.770 3.820 3.760 3.820 934,000 3,546,720 3.7973 2.592 2.585 2.620 2.579 2.620 1,361,907 2.6042 -1.31%
2009-11-18 0 3.830 3.810 3.860 3.810 3.940 274,000 1,068,840 3.9009 2.627 2.613 2.647 2.613 2.702 399,532 2.6752 -2.30%
2009-11-17 0 3.920 3.910 3.940 3.850 3.950 782,000 3,064,520 3.9188 2.688 2.681 2.702 2.640 2.709 1,140,269 2.6875 0.51%
2009-11-16 0 3.900 3.900 3.960 3.850 3.950 560,000 2,185,220 3.9022 2.675 2.675 2.716 2.640 2.709 816,561 2.6761 0.78%
2009-11-13 0 3.870 3.870 3.880 3.850 3.880 58,000 223,440 3.8524 2.654 2.654 2.661 2.640 2.661 84,572 2.6420 -2.76%
2009-11-12 0 3.980 3.910 3.990 3.900 4.050 226,000 897,120 3.9696 2.729 2.681 2.736 2.675 2.778 329,541 2.7223 -0.50%
2009-11-11 0 4.000 3.900 4.000 3.730 4.000 358,000 1,395,200 3.8972 2.743 2.675 2.743 2.558 2.743 522,016 2.6727 5.26%
2009-11-10 0 3.800 3.750 3.800 3.750 3.800 134,000 505,760 3.7743 2.606 2.572 2.606 2.572 2.606 195,391 2.5884 0.00%
2009-11-09 0 3.800 3.750 3.800 3.710 3.820 246,000 927,660 3.7710 2.606 2.572 2.606 2.544 2.620 358,704 2.5861 0.53%
2009-11-06 0 3.780 3.750 3.810 3.700 3.890 604,000 2,280,120 3.7750 2.592 2.572 2.613 2.537 2.668 880,719 2.5889 -1.05%
2009-11-05 0 3.820 3.800 3.840 3.790 4.000 254,000 971,920 3.8265 2.620 2.606 2.633 2.599 2.743 370,369 2.6242 0.53%
2009-11-04 0 3.800 3.760 3.800 3.800 3.850 148,000 563,140 3.8050 2.606 2.579 2.606 2.606 2.640 215,805 2.6095 0.00%
2009-11-03 0 3.800 3.760 3.900 3.750 4.000 2,516,000 9,679,520 3.8472 2.606 2.579 2.675 2.572 2.743 3,668,692 2.6384 -3.55%
2009-11-02 0 3.940 3.850 3.940 3.750 3.960 494,000 1,908,500 3.8634 2.702 2.640 2.702 2.572 2.716 720,324 2.6495 2.07%
2009-10-30 0 3.860 3.780 3.860 3.750 3.940 670,000 2,572,600 3.8397 2.647 2.592 2.647 2.572 2.702 976,957 2.6333 5.75%
2009-10-29 0 3.650 3.580 3.650 3.550 3.710 516,000 1,853,860 3.5928 2.503 2.455 2.503 2.435 2.544 752,403 2.4639 -1.62%
2009-10-28 0 3.710 3.700 3.710 3.710 3.980 1,254,000 4,767,880 3.8021 2.544 2.537 2.544 2.544 2.729 1,828,514 2.6075 -7.02%
2009-10-27 0 3.990 3.980 3.990 3.950 4.060 596,000 2,391,860 4.0132 2.736 2.729 2.736 2.709 2.784 869,054 2.7523 -0.75%
2009-10-23 0 4.020 4.010 4.070 4.020 4.120 824,000 3,330,700 4.0421 2.757 2.750 2.791 2.757 2.826 1,201,511 2.7721 -1.47%
2009-10-22 0 4.080 4.050 4.150 4.020 4.350 976,000 4,077,760 4.1780 2.798 2.778 2.846 2.757 2.983 1,423,149 2.8653 -4.67%
2009-10-21 0 4.280 4.300 4.320 4.000 4.300 3,210,000 13,309,336 4.1462 2.935 2.949 2.963 2.743 2.949 4,680,645 2.8435 7.81%
2009-10-20 0 3.970 3.920 3.980 3.620 4.170 3,753,900 14,839,902 3.9532 2.723 2.688 2.729 2.483 2.860 5,473,730 2.7111 13.11%
2009-10-19 0 3.510 3.500 3.510 3.310 3.510 2,256,000 7,783,300 3.4500 2.407 2.400 2.407 2.270 2.407 3,289,575 2.3661 6.04%
2009-10-16 0 3.310 3.300 3.310 3.250 3.320 6,176,000 20,354,860 3.2958 2.270 2.263 2.270 2.229 2.277 9,005,502 2.2603 1.22%
2009-10-15 0 3.270 3.270 3.330 3.200 3.400 2,224,000 7,308,800 3.2863 2.243 2.243 2.284 2.195 2.332 3,242,914 2.2538 3.81%
2009-10-14 0 3.150 3.150 3.220 3.050 3.170 1,608,000 5,057,920 3.1455 2.160 2.160 2.208 2.092 2.174 2,344,697 2.1572 1.61%
2009-10-13 0 3.100 3.050 3.150 3.000 3.150 152,000 462,260 3.0412 2.126 2.092 2.160 2.057 2.160 221,638 2.0857 3.33%
2009-10-12 0 3.000 3.000 3.040 2.950 3.030 162,000 485,000 2.9938 2.057 2.057 2.085 2.023 2.078 236,219 2.0532 0.00%
2009-10-09 0 3.000 2.980 3.000 2.960 3.000 184,000 546,140 2.9682 2.057 2.044 2.057 2.030 2.057 268,299 2.0356 2.04%
2009-10-08 0 2.940 2.920 2.990 2.930 3.020 120,000 353,280 2.9440 2.016 2.003 2.051 2.009 2.071 174,977 2.0190 0.68%
2009-10-07 0 2.920 2.890 2.900 2.880 2.950 694,000 2,029,380 2.9242 2.003 1.982 1.989 1.975 2.023 1,011,952 2.0054 0.00%
2009-10-06 0 2.920 2.920 2.980 2.900 2.900 10,000 29,000 2.9000 2.003 2.003 2.044 1.989 1.989 14,581 1.9888 0.69%
2009-10-05 0 2.900 2.830 2.900 - - 0 0 - 1.989 1.941 1.989 - - 0 - 0.00%
2009-10-02 0 2.900 2.850 2.900 2.850 2.920 90,000 261,040 2.9004 1.989 1.955 1.989 1.955 2.003 131,233 1.9891 -1.02%
2009-09-30 0 2.930 2.930 3.040 2.920 2.930 266,000 779,000 2.9286 2.009 2.009 2.085 2.003 2.009 387,867 2.0084 -0.34%
2009-09-29 0 2.940 2.940 2.980 2.920 2.980 202,000 595,920 2.9501 2.016 2.016 2.044 2.003 2.044 294,545 2.0232 -1.34%
2009-09-28 0 2.980 2.980 3.070 2.950 3.140 778,000 2,404,950 3.0912 2.044 2.044 2.105 2.023 2.153 1,134,437 2.1200 -5.40%
2009-09-25 0 3.150 2.990 3.160 2.960 3.150 494,000 1,485,500 3.0071 2.160 2.051 2.167 2.030 2.160 720,324 2.0623 5.00%
2009-09-24 0 3.000 3.000 3.090 2.950 3.100 234,000 702,320 3.0014 2.057 2.057 2.119 2.023 2.126 341,206 2.0583 -4.15%
2009-09-23 0 3.130 3.130 3.150 3.120 3.150 36,000 113,220 3.1450 2.147 2.147 2.160 2.140 2.160 52,493 2.1569 -0.63%
2009-09-22 0 3.150 3.100 3.150 3.100 3.150 100,000 317,140 3.1714 2.160 2.126 2.160 2.126 2.160 145,814 2.1750 0.00%
2009-09-21 0 3.150 3.150 3.280 3.140 3.300 536,000 1,775,320 3.3122 2.160 2.160 2.249 2.153 2.263 781,566 2.2715 -4.55%
2009-09-18 0 3.300 3.300 3.330 3.200 3.370 136,000 452,500 3.3272 2.263 2.263 2.284 2.195 2.311 198,308 2.2818 -1.79%
2009-09-17 0 3.360 3.320 3.360 3.280 3.380 408,000 1,357,200 3.3265 2.304 2.277 2.304 2.249 2.318 594,923 2.2813 2.44%
2009-09-16 0 3.280 3.240 3.300 3.230 3.400 150,000 491,480 3.2765 2.249 2.222 2.263 2.215 2.332 218,722 2.2471 -2.09%
2009-09-15 0 3.350 3.320 3.450 3.350 3.350 44,000 150,064 3.4105 2.297 2.277 2.366 2.297 2.297 64,158 2.3390 0.00%
2009-09-14 0 3.350 3.350 3.440 3.350 3.440 96,000 328,700 3.4240 2.297 2.297 2.359 2.297 2.359 139,982 2.3482 -2.62%
2009-09-11 0 3.440 3.410 3.440 3.300 3.480 356,000 1,207,980 3.3932 2.359 2.339 2.359 2.263 2.387 519,100 2.3271 3.93%
2009-09-10 0 3.310 3.310 3.320 3.180 3.400 324,000 1,069,600 3.3012 2.270 2.270 2.277 2.181 2.332 472,439 2.2640 5.41%
2009-09-09 0 3.140 3.140 3.180 3.140 3.150 82,000 257,500 3.1402 2.153 2.153 2.181 2.153 2.160 119,568 2.1536 0.32%
2009-09-08 0 3.130 3.100 3.140 3.040 3.140 166,000 514,520 3.0995 2.147 2.126 2.153 2.085 2.153 242,052 2.1257 -0.32%
2009-09-07 0 3.140 3.120 3.210 3.100 3.230 120,000 378,420 3.1535 2.153 2.140 2.201 2.126 2.215 174,977 2.1627 -2.48%
2009-09-04 0 3.220 3.130 3.250 3.100 3.290 110,000 349,060 3.1733 2.208 2.147 2.229 2.126 2.256 160,396 2.1762 3.87%
2009-09-03 0 3.100 3.100 3.250 - - 0 0 - 2.126 2.126 2.229 - - 0 - 1.31%
2009-09-02 0 3.060 3.060 3.080 3.000 3.060 1,268,000 3,843,364 3.0310 2.099 2.099 2.112 2.057 2.099 1,848,928 2.0787 -0.33%
2009-09-01 0 3.070 3.030 3.080 3.020 3.200 284,000 878,500 3.0933 2.105 2.078 2.112 2.071 2.195 414,113 2.1214 -5.25%
2009-08-31 0 3.240 3.200 3.240 3.220 3.260 224,857 727,134 3.2338 2.222 2.195 2.222 2.208 2.236 327,874 2.2177 -3.28%
2009-08-28 0 3.350 3.340 3.380 3.340 3.400 392,000 1,319,400 3.3658 2.297 2.291 2.318 2.291 2.332 571,593 2.3083 -1.18%
2009-08-27 0 3.390 3.370 3.400 3.330 3.400 252,000 851,900 3.3806 2.325 2.311 2.332 2.284 2.332 367,452 2.3184 -0.88%
2009-08-26 0 3.420 3.420 3.450 3.400 3.460 486,000 1,666,412 3.4288 2.345 2.345 2.366 2.332 2.373 708,658 2.3515 -2.01%
2009-08-25 0 3.490 3.420 3.490 3.350 3.550 268,000 910,800 3.3985 2.393 2.345 2.393 2.297 2.435 390,783 2.3307 1.45%
2009-08-24 0 3.440 3.400 3.440 3.370 3.440 214,000 730,060 3.4115 2.359 2.332 2.359 2.311 2.359 312,043 2.3396 1.47%
2009-08-21 0 3.390 3.310 3.400 3.380 3.500 538,000 1,834,020 3.4090 2.325 2.270 2.332 2.318 2.400 784,482 2.3379 0.30%
2009-08-20 0 3.380 3.360 3.390 3.320 3.500 500,000 1,686,520 3.3730 2.318 2.304 2.325 2.277 2.400 729,072 2.3132 -3.43%
2009-08-19 0 3.500 3.450 3.540 3.450 3.580 146,000 514,040 3.5208 2.400 2.366 2.428 2.366 2.455 212,889 2.4146 -2.23%
2009-08-18 0 3.580 3.550 3.580 3.250 3.580 584,000 2,017,320 3.4543 2.455 2.435 2.455 2.229 2.455 851,557 2.3690 3.77%
2009-08-17 0 3.450 3.420 3.450 3.400 3.750 924,000 3,260,020 3.5282 2.366 2.345 2.366 2.332 2.572 1,347,326 2.4196 -8.24%
2009-08-14 0 3.760 3.760 3.780 3.760 3.850 494,000 1,884,700 3.8152 2.579 2.579 2.592 2.579 2.640 720,324 2.6165 -1.57%
2009-08-13 0 3.820 3.800 3.820 3.820 3.950 234,000 904,780 3.8666 2.620 2.606 2.620 2.620 2.709 341,206 2.6517 -2.55%
2009-08-12 0 3.920 3.840 3.920 3.800 3.950 1,114,000 4,338,940 3.8949 2.688 2.633 2.688 2.606 2.709 1,624,373 2.6711 -1.01%
2009-08-11 0 3.960 3.960 3.990 3.950 4.000 1,180,000 4,687,520 3.9725 2.716 2.716 2.736 2.709 2.743 1,720,611 2.7243 -1.49%
2009-08-10 0 4.020 4.020 4.030 4.000 4.070 5,852,000 23,522,560 4.0196 2.757 2.757 2.764 2.743 2.791 8,533,063 2.7566 1.52%
2009-08-07 0 3.960 3.910 3.970 3.900 4.080 896,000 3,599,680 4.0175 2.716 2.681 2.723 2.675 2.798 1,306,498 2.7552 -1.00%
2009-08-06 0 4.000 3.980 4.000 3.850 4.050 1,008,100 3,997,010 3.9649 2.743 2.729 2.743 2.640 2.778 1,469,956 2.7191 -0.50%
2009-08-05 0 4.020 3.960 3.980 3.960 4.200 10,694,000 44,346,767 4.1469 2.757 2.716 2.729 2.716 2.880 15,593,401 2.8439 -0.99%
2009-08-04 0 4.060 4.050 4.060 4.030 4.350 2,494,000 10,460,620 4.1943 2.784 2.778 2.784 2.764 2.983 3,636,613 2.8765 0.25%
2009-08-03 0 4.050 4.030 4.050 3.800 4.100 3,748,000 14,921,780 3.9813 2.778 2.764 2.778 2.606 2.812 5,465,127 2.7304 10.96%
2009-07-31 0 3.650 3.600 3.650 3.560 3.650 436,000 1,568,880 3.5983 2.503 2.469 2.503 2.441 2.503 635,751 2.4678 2.82%
2009-07-30 0 3.550 3.530 3.550 3.530 3.680 208,000 746,780 3.5903 2.435 2.421 2.435 2.421 2.524 303,294 2.4622 -1.39%
2009-07-29 0 3.600 3.600 3.630 3.530 3.660 568,000 2,052,880 3.6142 2.469 2.469 2.489 2.421 2.510 828,226 2.4786 -1.37%
2009-07-28 0 3.650 3.660 3.680 3.640 3.720 1,586,000 5,854,340 3.6913 2.503 2.510 2.524 2.496 2.551 2,312,618 2.5315 -0.54%
2009-07-27 0 3.670 3.670 3.700 3.660 3.760 718,000 2,663,960 3.7103 2.517 2.517 2.537 2.510 2.579 1,046,948 2.5445 -2.65%
2009-07-24 0 3.770 3.770 3.870 3.750 3.920 156,000 591,880 3.7941 2.585 2.585 2.654 2.572 2.688 227,471 2.6020 -2.33%
2009-07-23 0 3.860 3.860 3.880 3.750 3.990 1,088,000 4,193,740 3.8545 2.647 2.647 2.661 2.572 2.736 1,586,462 2.6435 -2.28%
2009-07-22 0 3.950 3.950 3.990 3.800 3.990 2,176,000 8,536,500 3.9230 2.709 2.709 2.736 2.606 2.736 3,172,923 2.6904 3.95%
2009-07-21 0 3.800 3.780 3.880 3.750 3.930 904,000 3,513,800 3.8869 2.606 2.592 2.661 2.572 2.695 1,318,163 2.6657 -2.56%
2009-07-20 0 3.900 3.850 3.900 3.700 3.930 1,354,000 5,134,140 3.7918 2.675 2.640 2.675 2.537 2.695 1,974,328 2.6004 5.41%
2009-07-17 0 3.700 3.630 3.700 3.630 3.730 240,000 879,820 3.6659 2.537 2.489 2.537 2.489 2.558 349,955 2.5141 0.00%
2009-07-16 0 3.700 3.680 3.700 3.650 3.760 528,000 1,945,300 3.6843 2.537 2.524 2.537 2.503 2.579 769,900 2.5267 0.54%
2009-07-15 0 3.680 3.670 3.720 3.680 3.740 420,000 1,554,280 3.7007 2.524 2.517 2.551 2.524 2.565 612,421 2.5379 -1.08%
2009-07-14 0 3.720 3.670 3.720 3.660 3.720 102,000 374,640 3.6729 2.551 2.517 2.551 2.510 2.551 148,731 2.5189 0.81%
2009-07-13 0 3.690 3.640 3.690 3.630 3.690 130,000 477,160 3.6705 2.531 2.496 2.531 2.489 2.531 189,559 2.5172 -0.27%
2009-07-10 0 3.700 3.680 3.700 3.680 3.730 584,000 2,158,320 3.6958 2.537 2.524 2.537 2.524 2.558 851,557 2.5346 0.27%
2009-07-09 0 3.690 3.690 3.750 3.690 3.780 442,000 1,636,960 3.7035 2.531 2.531 2.572 2.531 2.592 644,500 2.5399 -0.54%
2009-07-08 0 3.710 3.710 3.720 3.680 3.720 240,000 886,600 3.6942 2.544 2.544 2.551 2.524 2.551 349,955 2.5335 0.00%
2009-07-07 0 3.710 3.710 3.770 3.700 3.840 316,000 1,180,460 3.7356 2.544 2.544 2.585 2.537 2.633 460,774 2.5619 0.00%
2009-07-06 0 3.710 3.700 3.760 3.700 3.850 556,000 2,093,440 3.7652 2.544 2.537 2.579 2.537 2.640 810,729 2.5822 -2.37%
2009-07-03 0 3.800 3.800 3.850 3.700 3.800 1,164,000 4,418,580 3.7960 2.606 2.606 2.640 2.537 2.606 1,697,281 2.6033 0.80%
2009-07-02 0 3.770 3.730 3.780 3.700 3.880 812,000 3,069,900 3.7807 2.585 2.558 2.592 2.537 2.661 1,184,014 2.5928 -0.79%
2009-06-30 0 3.800 3.800 3.870 3.750 4.000 1,250,000 4,768,940 3.8152 2.606 2.606 2.654 2.572 2.743 1,822,681 2.6164 -1.04%
2009-06-29 0 3.840 3.750 3.920 3.700 3.950 576,000 2,167,120 3.7624 2.633 2.572 2.688 2.537 2.709 839,891 2.5802 -0.26%
2009-06-26 0 3.850 3.810 3.900 3.810 4.100 1,578,000 6,244,060 3.9569 2.640 2.613 2.675 2.613 2.812 2,300,953 2.7137 -3.51%
2009-06-25 0 3.990 3.950 3.960 3.750 4.090 7,890,000 29,592,580 3.7506 2.736 2.709 2.716 2.572 2.805 11,504,763 2.5722 6.40%
2009-06-24 0 3.750 3.750 3.800 3.610 3.750 612,000 2,258,080 3.6897 2.572 2.572 2.606 2.476 2.572 892,385 2.5304 0.00%
2009-06-23 0 3.750 3.700 3.750 3.700 3.890 1,038,000 3,890,920 3.7485 2.572 2.537 2.572 2.537 2.668 1,513,554 2.5707 -4.09%
2009-06-22 0 3.910 3.860 3.950 3.860 4.010 702,000 2,748,580 3.9154 2.681 2.647 2.709 2.647 2.750 1,023,618 2.6852 0.77%
2009-06-19 0 3.880 3.860 3.930 3.880 3.960 303,590 1,184,317 3.9010 2.661 2.647 2.695 2.661 2.716 442,678 2.6753 -0.77%
2009-06-18 0 3.910 3.940 3.950 3.890 3.960 1,380,555 5,415,897 3.9230 2.681 2.702 2.709 2.668 2.716 2,013,049 2.6904 -1.01%
2009-06-17 0 3.950 3.940 3.950 3.900 4.000 336,170 1,326,453 3.9458 2.709 2.702 2.709 2.675 2.743 490,185 2.7060 -0.25%
2009-06-16 0 3.960 3.960 4.000 3.900 4.060 4,060,000 16,230,976 3.9978 2.716 2.716 2.743 2.675 2.784 5,920,068 2.7417 -2.94%
2009-06-15 0 4.080 4.080 4.110 4.080 4.250 963,055 3,966,072 4.1182 2.798 2.798 2.819 2.798 2.915 1,404,274 2.8243 -1.92%
2009-06-12 0 4.160 4.150 4.160 4.080 4.170 666,000 2,744,500 4.1209 2.853 2.846 2.853 2.798 2.860 971,124 2.8261 0.73%
2009-06-11 0 4.130 4.130 4.140 4.070 4.170 918,000 3,779,340 4.1169 2.832 2.832 2.839 2.791 2.860 1,338,577 2.8234 1.47%
2009-06-10 0 4.070 4.070 4.120 4.050 4.140 1,675,500 6,799,820 4.0584 2.791 2.791 2.826 2.778 2.839 2,443,122 2.7833 0.99%
2009-06-09 0 4.030 4.010 4.090 4.010 4.250 1,984,000 8,071,520 4.0683 2.764 2.750 2.805 2.750 2.915 2,892,959 2.7901 -1.47%
2009-06-08 0 4.090 4.090 4.100 4.010 4.100 4,858,000 19,721,720 4.0596 2.805 2.805 2.812 2.750 2.812 7,083,667 2.7841 2.76%
2009-06-05 0 3.980 3.980 4.040 3.910 4.070 3,146,000 12,549,440 3.9890 2.729 2.729 2.771 2.681 2.791 4,587,324 2.7357 2.58%
2009-06-04 0 3.880 3.860 3.920 3.800 3.980 1,856,000 7,111,920 3.8319 2.661 2.647 2.688 2.606 2.729 2,706,317 2.6279 -2.51%
2009-06-03 0 3.980 3.980 4.000 3.770 4.020 2,556,000 10,046,860 3.9307 2.729 2.729 2.743 2.585 2.757 3,727,018 2.6957 4.74%
2009-06-02 0 3.800 3.800 3.820 3.780 3.990 6,870,000 26,526,620 3.8612 2.606 2.606 2.620 2.592 2.736 10,017,455 2.6480 -0.52%
2009-06-01 0 3.820 3.860 3.930 3.800 4.020 612,000 2,367,520 3.8685 2.620 2.647 2.695 2.606 2.757 892,385 2.6530 0.00%
2009-05-29 0 3.820 3.780 3.800 3.800 3.980 1,244,193 4,805,169 3.8621 2.620 2.592 2.606 2.606 2.729 1,814,214 2.6486 0.00%
2009-05-27 0 3.820 3.790 3.820 3.750 3.900 250,000 950,480 3.8019 2.620 2.599 2.620 2.572 2.675 364,536 2.6074 1.87%
2009-05-26 0 3.750 3.750 3.800 3.750 3.800 220,000 832,280 3.7831 2.572 2.572 2.606 2.572 2.606 320,792 2.5945 -1.83%
2009-05-25 0 3.820 3.780 3.820 3.780 3.850 140,000 534,500 3.8179 2.620 2.592 2.620 2.592 2.640 204,140 2.6183 -2.55%
2009-05-22 0 3.920 3.900 3.920 3.580 3.920 380,000 1,410,140 3.7109 2.688 2.675 2.688 2.455 2.688 554,095 2.5449 5.95%
2009-05-21 0 3.700 3.700 3.760 3.650 3.770 518,000 1,924,340 3.7149 2.537 2.537 2.579 2.503 2.585 755,319 2.5477 -4.88%
2009-05-20 0 3.890 3.890 3.900 3.800 4.010 270,000 1,042,400 3.8607 2.668 2.668 2.675 2.606 2.750 393,699 2.6477 -2.26%
2009-05-19 0 3.980 3.970 3.990 3.900 4.250 580,000 2,331,420 4.0197 2.729 2.723 2.736 2.675 2.915 845,724 2.7567 0.51%
2009-05-18 0 3.960 3.900 3.990 3.820 3.980 210,000 816,320 3.8872 2.716 2.675 2.736 2.620 2.729 306,210 2.6659 -0.50%
2009-05-15 0 3.980 3.980 4.000 3.980 4.030 554,000 2,216,740 4.0013 2.729 2.729 2.743 2.729 2.764 807,812 2.7441 -0.50%
2009-05-14 0 4.000 3.990 4.000 3.900 4.000 1,346,000 5,364,958 3.9859 2.743 2.736 2.743 2.675 2.743 1,962,663 2.7335 0.50%
2009-05-13 0 3.980 3.920 3.980 3.900 4.090 230,000 918,380 3.9930 2.729 2.688 2.729 2.675 2.805 335,373 2.7384 0.00%
2009-05-12 0 3.980 3.970 4.000 3.980 4.020 576,000 2,302,800 3.9979 2.729 2.723 2.743 2.729 2.757 839,891 2.7418 -0.50%
2009-05-11 0 4.000 4.030 4.040 4.020 4.300 298,000 1,239,800 4.1604 2.743 2.764 2.771 2.757 2.949 434,527 2.8532 -6.54%
2009-05-08 0 4.280 4.280 4.400 4.200 4.500 1,176,000 5,044,020 4.2891 2.935 2.935 3.018 2.880 3.086 1,714,778 2.9415 0.71%
2009-05-07 0 4.250 4.120 4.390 4.200 4.700 784,000 3,361,080 4.2871 2.915 2.826 3.011 2.880 3.223 1,143,186 2.9401 1.19%
2009-05-06 0 4.200 4.150 4.200 3.960 4.300 418,000 1,757,520 4.2046 2.880 2.846 2.880 2.716 2.949 609,505 2.8835 0.00%
2009-05-05 0 4.200 4.110 4.200 4.100 4.250 1,132,000 4,710,360 4.1611 2.880 2.819 2.880 2.812 2.915 1,650,620 2.8537 1.20%
2009-05-04 0 4.150 4.050 4.150 4.040 4.500 464,000 1,926,280 4.1515 2.846 2.778 2.846 2.771 3.086 676,579 2.8471 4.53%
2009-04-30 0 3.970 3.880 3.990 3.900 4.170 772,000 3,118,160 4.0391 2.723 2.661 2.736 2.675 2.860 1,125,688 2.7700 2.85%
2009-04-29 0 3.860 3.860 3.900 3.700 3.980 418,000 1,609,980 3.8516 2.647 2.647 2.675 2.537 2.729 609,505 2.6415 1.58%
2009-04-28 0 3.800 3.750 3.840 3.800 4.140 872,000 3,383,580 3.8803 2.606 2.572 2.633 2.606 2.839 1,271,502 2.6611 -1.81%
2009-04-27 0 3.870 3.870 3.950 3.850 4.140 1,348,000 5,367,340 3.9817 2.654 2.654 2.709 2.640 2.839 1,965,579 2.7307 -0.77%
2009-04-24 0 3.900 3.800 3.900 3.800 4.300 2,204,000 8,941,340 4.0569 2.675 2.606 2.675 2.606 2.949 3,213,751 2.7822 -1.02%
2009-04-23 0 3.940 3.940 3.970 3.650 4.000 1,014,000 3,965,700 3.9109 2.702 2.702 2.723 2.503 2.743 1,478,559 2.6821 -0.25%
2009-04-22 0 3.950 3.920 3.990 3.490 4.090 2,192,000 8,525,140 3.8892 2.709 2.688 2.736 2.393 2.805 3,196,253 2.6672 13.18%
2009-04-21 0 3.490 3.420 3.500 2.900 3.500 2,682,000 8,600,840 3.2069 2.393 2.345 2.400 1.989 2.400 3,910,744 2.1993 18.31%
2009-04-20 0 2.950 2.910 2.950 2.770 2.980 1,214,000 3,565,660 2.9371 2.023 1.996 2.023 1.900 2.044 1,770,188 2.0143 8.86%
2009-04-17 0 2.710 2.710 2.720 2.620 2.730 194,000 515,960 2.6596 1.859 1.859 1.865 1.797 1.872 282,880 1.8240 0.37%
2009-04-16 0 2.700 2.700 2.730 2.580 2.730 1,674,000 4,388,360 2.6215 1.852 1.852 1.872 1.769 1.872 2,440,934 1.7978 0.00%
2009-04-15 0 2.700 2.690 2.700 2.600 2.750 1,346,000 3,628,600 2.6958 1.852 1.845 1.852 1.783 1.886 1,962,663 1.8488 1.89%
2009-04-14 0 2.650 2.650 2.680 2.590 2.800 1,613,900 4,365,090 2.7047 1.817 1.817 1.838 1.776 1.920 2,353,300 1.8549 -2.93%
2009-04-09 0 2.730 2.670 2.730 2.550 2.750 304,000 799,380 2.6295 1.872 1.831 1.872 1.749 1.886 443,276 1.8033 7.06%
2009-04-08 0 2.550 2.530 2.550 2.530 2.700 1,182,000 3,039,180 2.5712 1.749 1.735 1.749 1.735 1.852 1,723,527 1.7633 -8.93%
2009-04-07 0 2.800 2.700 2.800 2.600 2.800 328,000 892,400 2.7207 1.920 1.852 1.920 1.783 1.920 478,271 1.8659 4.87%
2009-04-06 0 2.670 2.670 2.700 2.600 2.900 934,000 2,574,100 2.7560 1.831 1.831 1.852 1.783 1.989 1,361,907 1.8901 -4.64%
2009-04-03 0 2.800 2.800 2.850 2.730 2.980 686,000 1,919,100 2.7975 1.920 1.920 1.955 1.872 2.044 1,000,287 1.9185 -7.28%
2009-04-02 0 3.020 2.980 3.020 2.810 3.150 644,000 1,948,900 3.0262 2.071 2.044 2.071 1.927 2.160 939,045 2.0754 1.00%
2009-04-01 0 2.990 2.960 2.990 2.650 2.990 382,000 1,089,720 2.8527 2.051 2.030 2.051 1.817 2.051 557,011 1.9564 7.17%
2009-03-31 0 2.790 2.720 2.790 2.400 2.850 980,000 2,543,460 2.5954 1.913 1.865 1.913 1.646 1.955 1,428,982 1.7799 16.25%
2009-03-30 0 2.400 2.400 2.470 2.400 2.600 332,000 816,440 2.4592 1.646 1.646 1.694 1.646 1.783 484,104 1.6865 -5.51%
2009-03-27 0 2.540 2.500 2.540 2.450 2.680 448,000 1,171,640 2.6153 1.742 1.715 1.742 1.680 1.838 653,249 1.7936 8.09%
2009-03-26 0 2.350 2.350 2.410 2.350 2.550 128,000 312,440 2.4409 1.612 1.612 1.653 1.612 1.749 186,643 1.6740 -6.00%
2009-03-25 0 2.500 2.450 2.530 2.320 2.750 354,000 898,320 2.5376 1.715 1.680 1.735 1.591 1.886 516,183 1.7403 -0.40%
2009-03-24 0 2.510 2.400 2.510 2.250 2.700 712,000 1,781,480 2.5021 1.721 1.646 1.721 1.543 1.852 1,038,199 1.7159 11.56%
2009-03-23 0 2.250 2.250 2.300 2.170 2.280 346,000 764,100 2.2084 1.543 1.543 1.577 1.488 1.564 504,518 1.5145 6.13%
2009-03-20 0 2.120 2.000 2.120 2.000 2.460 72,000 151,440 2.1033 1.454 1.372 1.454 1.372 1.687 104,986 1.4425 -7.02%
2009-03-19 0 2.280 2.250 2.280 1.950 2.290 735,000 1,544,210 2.1010 1.564 1.543 1.564 1.337 1.570 1,071,736 1.4408 4.59%
2009-03-18 0 2.180 2.030 2.180 1.800 2.450 448,500 959,980 2.1404 1.495 1.392 1.495 1.234 1.680 653,978 1.4679 28.24%
2009-03-17 0 1.700 1.630 1.780 1.630 1.800 68,000 114,400 1.6824 1.166 1.118 1.221 1.118 1.234 99,154 1.1538 6.25%
2009-03-16 0 1.600 1.600 1.650 1.600 1.660 182,000 294,200 1.6165 1.097 1.097 1.132 1.097 1.138 265,382 1.1086 -4.76%
2009-03-13 0 1.680 1.600 1.680 1.690 1.690 10,000 16,660 1.6660 1.152 1.097 1.152 1.159 1.159 14,581 1.1425 -0.59%
2009-03-12 0 1.690 1.510 1.690 1.560 1.690 282,000 447,120 1.5855 1.159 1.036 1.159 1.070 1.159 411,197 1.0874 9.03%
2009-03-11 0 1.550 1.510 1.540 1.550 1.580 178,000 278,440 1.5643 1.063 1.036 1.056 1.063 1.084 259,550 1.0728 3.33%
2009-03-10 0 1.500 1.410 1.500 1.400 1.500 76,000 111,640 1.4689 1.029 0.967 1.029 0.960 1.029 110,819 1.0074 7.14%
2009-03-09 0 1.400 1.370 1.460 1.360 1.460 32,000 44,600 1.3938 0.960 0.940 1.001 0.933 1.001 46,661 0.9558 -7.28%
2009-03-06 0 1.510 1.450 1.510 1.510 1.510 6,000 9,060 1.5100 1.036 0.994 1.036 1.036 1.036 8,749 1.0356 0.67%
2009-03-05 0 1.500 1.500 1.540 1.420 1.500 34,000 50,600 1.4882 1.029 1.029 1.056 0.974 1.029 49,577 1.0206 -1.96%
2009-03-04 0 1.530 1.410 1.530 - - 11,500 17,370 1.5104 1.049 0.967 1.049 - - 16,769 1.0359 0.00%
2009-03-03 0 1.530 1.530 1.540 1.280 1.550 351,400 530,090 1.5085 1.049 1.049 1.056 0.878 1.063 512,392 1.0345 13.33%
2009-03-02 0 1.350 1.350 1.400 1.330 1.340 308,000 412,480 1.3392 0.926 0.926 0.960 0.912 0.919 449,109 0.9184 0.00%
2009-02-27 0 1.350 1.320 1.400 1.350 1.400 78,000 106,400 1.3641 0.926 0.905 0.960 0.926 0.960 113,735 0.9355 -3.57%
2009-02-26 0 1.400 1.340 1.400 1.350 1.480 502,000 697,660 1.3898 0.960 0.919 0.960 0.926 1.015 731,989 0.9531 0.00%
2009-02-25 0 1.400 1.370 1.460 1.380 1.430 528,000 743,500 1.4081 0.960 0.940 1.001 0.946 0.981 769,900 0.9657 -2.10%
2009-02-24 0 1.430 1.430 1.480 1.430 1.500 80,000 117,180 1.4648 0.981 0.981 1.015 0.981 1.029 116,652 1.0045 -3.38%
2009-02-23 0 1.480 1.460 1.500 1.470 1.500 824,000 1,219,200 1.4796 1.015 1.001 1.029 1.008 1.029 1,201,511 1.0147 2.07%
2009-02-20 0 1.450 1.450 1.500 1.450 1.500 3,154,000 4,575,000 1.4505 0.994 0.994 1.029 0.994 1.029 4,598,989 0.9948 -0.68%
2009-02-19 0 1.460 1.430 1.460 1.460 1.510 192,000 281,900 1.4682 1.001 0.981 1.001 1.001 1.036 279,964 1.0069 -2.01%
2009-02-18 0 1.490 1.490 1.500 1.450 1.510 24,000 35,560 1.4817 1.022 1.022 1.029 0.994 1.036 34,995 1.0161 0.00%
2009-02-17 0 1.490 1.460 1.510 1.460 1.520 256,000 377,980 1.4765 1.022 1.001 1.036 1.001 1.042 373,285 1.0126 -0.67%
2009-02-16 0 1.500 1.480 1.500 1.500 1.510 532,000 799,120 1.5021 1.029 1.015 1.029 1.029 1.036 775,733 1.0301 -3.85%
2009-02-13 0 1.560 1.520 1.580 1.500 1.560 672,000 1,013,000 1.5074 1.070 1.042 1.084 1.029 1.070 979,873 1.0338 2.63%
2009-02-12 0 1.520 1.520 1.560 1.500 1.550 116,000 176,100 1.5181 1.042 1.042 1.070 1.029 1.063 169,145 1.0411 -1.30%
2009-02-11 0 1.540 1.500 1.540 1.480 1.550 418,000 633,960 1.5167 1.056 1.029 1.056 1.015 1.063 609,505 1.0401 -3.75%
2009-02-10 0 1.600 1.550 1.600 1.530 1.600 414,000 653,260 1.5779 1.097 1.063 1.097 1.049 1.097 603,672 1.0821 1.27%
2009-02-09 0 1.580 1.550 1.590 1.550 1.580 44,000 69,360 1.5764 1.084 1.063 1.090 1.063 1.084 64,158 1.0811 2.60%
2009-02-06 0 1.540 1.480 1.550 1.530 1.590 198,000 310,840 1.5699 1.056 1.015 1.063 1.049 1.090 288,713 1.0766 6.21%
2009-02-05 0 1.450 1.450 1.550 1.450 1.550 328,000 485,840 1.4812 0.994 0.994 1.063 0.994 1.063 478,271 1.0158 -5.23%
2009-02-04 0 1.530 1.500 1.530 1.530 1.620 380,000 594,340 1.5641 1.049 1.029 1.049 1.049 1.111 554,095 1.0726 0.00%
2009-02-03 0 1.530 1.430 1.530 1.560 1.560 22,000 34,320 1.5600 1.049 0.981 1.049 1.070 1.070 32,079 1.0699 0.00%
2009-02-02 0 1.530 1.440 1.530 1.440 1.530 112,000 161,620 1.4430 1.049 0.988 1.049 0.988 1.049 163,312 0.9896 -2.55%
2009-01-30 0 1.570 1.410 1.570 1.420 1.570 174,000 250,820 1.4415 1.077 0.967 1.077 0.974 1.077 253,717 0.9886 4.67%
2009-01-29 0 1.500 1.480 1.500 1.480 1.590 72,000 110,280 1.5317 1.029 1.015 1.029 1.015 1.090 104,986 1.0504 -4.46%
2009-01-23 0 1.570 1.400 1.570 1.400 1.600 108,000 166,800 1.5444 1.077 0.960 1.077 0.960 1.097 157,480 1.0592 8.28%
2009-01-22 0 1.450 1.400 1.500 1.450 1.500 78,000 114,040 1.4621 0.994 0.960 1.029 0.994 1.029 113,735 1.0027 -3.33%
2009-01-21 0 1.500 1.480 1.500 1.480 1.670 162,000 247,840 1.5299 1.029 1.015 1.029 1.015 1.145 236,219 1.0492 -3.23%
2009-01-20 0 1.550 1.440 1.550 - - 0 0 - 1.063 0.988 1.063 - - 0 - -1.90%
2009-01-19 0 1.580 1.460 1.580 1.450 1.580 122,000 187,860 1.5398 1.084 1.001 1.084 0.994 1.084 177,894 1.0560 12.86%
2009-01-16 0 1.400 1.370 1.400 1.400 1.490 194,000 272,500 1.4046 0.960 0.940 0.960 0.960 1.022 282,880 0.9633 2.19%
2009-01-15 0 1.370 1.370 1.500 1.360 1.500 82,000 116,800 1.4244 0.940 0.940 1.029 0.933 1.029 119,568 0.9769 -9.27%
2009-01-14 0 1.510 1.500 1.510 1.500 1.520 40,000 60,220 1.5055 1.036 1.029 1.036 1.029 1.042 58,326 1.0325 -5.03%
2009-01-13 0 1.590 1.410 1.590 1.450 1.630 84,000 130,780 1.5569 1.090 0.967 1.090 0.994 1.118 122,484 1.0677 -0.62%
2009-01-12 0 1.600 1.460 1.600 1.700 1.700 50,000 83,000 1.6600 1.097 1.001 1.097 1.166 1.166 72,907 1.1384 2.56%
2009-01-09 0 1.560 1.460 1.570 - - 0 0 - 1.070 1.001 1.077 - - 0 - 0.00%
2009-01-08 0 1.560 1.480 1.560 1.600 1.600 196,000 307,292 1.5678 1.070 1.015 1.070 1.097 1.097 285,796 1.0752 -0.64%
2009-01-07 0 1.570 1.520 1.570 1.520 1.690 338,000 529,120 1.5654 1.077 1.042 1.077 1.042 1.159 492,853 1.0736 0.64%
2009-01-06 0 1.560 1.530 1.560 1.530 1.600 446,000 696,500 1.5617 1.070 1.049 1.070 1.049 1.097 650,333 1.0710 1.30%
2009-01-05 0 1.540 1.540 1.550 1.510 1.550 2,106,000 3,233,298 1.5353 1.056 1.056 1.063 1.036 1.063 3,070,853 1.0529 1.32%
2009-01-02 0 1.520 1.520 1.560 1.450 1.590 102,000 156,300 1.5324 1.042 1.042 1.070 0.994 1.090 148,731 1.0509 0.00%
2008-12-31 0 1.520 1.520 1.600 1.500 1.600 240,000 366,720 1.5280 1.042 1.042 1.097 1.029 1.097 349,955 1.0479 -13.14%
2008-12-30 0 1.750 - 1.750 1.750 1.750 160,000 280,000 1.7500 1.200 - 1.200 1.200 1.200 233,303 1.2002 0.00%
2008-12-29 0 1.750 1.750 1.800 1.600 1.600 14,000 22,400 1.6000 1.200 1.200 1.234 1.097 1.097 20,414 1.0973 9.37%
2008-12-24 0 1.600 1.500 1.800 - - 0 0 - 1.097 1.029 1.234 - - 0 - 0.00%
2008-12-23 0 1.600 - 1.690 - - 0 0 - 1.097 - 1.159 - - 0 - 0.00%
2008-12-22 0 1.600 1.550 1.600 1.450 1.600 18,000 28,200 1.5667 1.097 1.063 1.097 0.994 1.097 26,247 1.0744 4.58%
2008-12-19 0 1.530 1.530 1.570 1.440 1.600 596,000 922,620 1.5480 1.049 1.049 1.077 0.988 1.097 869,054 1.0616 -6.71%
2008-12-18 0 1.640 1.640 1.650 1.600 1.600 16,000 25,600 1.6000 1.125 1.125 1.132 1.097 1.097 23,330 1.0973 2.50%
2008-12-17 0 1.600 1.590 1.600 1.600 1.700 198,000 326,700 1.6500 1.097 1.090 1.097 1.097 1.166 288,713 1.1316 -11.11%
2008-12-16 0 1.800 1.700 1.800 1.800 1.800 22,000 38,600 1.7545 1.234 1.166 1.234 1.234 1.234 32,079 1.2033 12.50%
2008-12-15 0 1.600 1.550 1.600 1.550 1.900 428,000 731,080 1.7081 1.097 1.063 1.097 1.063 1.303 624,086 1.1714 -10.61%
2008-12-12 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2008-12-09 0 1.790 1.750 1.790 1.790 1.840 650,000 1,171,560 1.8024 1.228 1.200 1.228 1.228 1.262 947,794 1.2361 -0.56%
2008-12-08 0 1.800 1.780 1.830 1.800 1.820 74,000 133,740 1.8073 1.234 1.221 1.255 1.234 1.248 107,903 1.2394 0.00%
2008-12-05 0 1.800 1.710 1.950 1.800 1.800 48,000 86,400 1.8000 1.234 1.173 1.337 1.234 1.234 69,991 1.2344 0.00%
2008-12-04 0 1.800 1.620 1.800 1.800 1.800 60,000 108,000 1.8000 1.234 1.111 1.234 1.234 1.234 87,489 1.2344 1.12%
2008-12-03 0 1.780 1.610 1.780 1.800 1.820 124,000 224,360 1.8094 1.221 1.104 1.221 1.234 1.248 180,810 1.2409 -1.11%
2008-12-02 0 1.800 1.610 1.800 - - 0 0 - 1.234 1.104 1.234 - - 0 - 0.00%
2008-12-01 0 1.800 - 1.800 1.800 1.800 28,000 50,400 1.8000 1.234 - 1.234 1.234 1.234 40,828 1.2344 -2.17%
2008-11-28 0 1.840 1.800 1.850 - - 108,000 197,640 1.8300 1.262 1.234 1.269 - - 157,480 1.2550 0.00%
2008-11-27 0 1.840 1.840 1.850 1.780 1.840 10,000 17,980 1.7980 1.262 1.262 1.269 1.221 1.262 14,581 1.2331 3.37%
2008-11-26 0 1.780 1.600 1.780 - - 0 0 - 1.221 1.097 1.221 - - 0 - -1.11%
2008-11-25 0 1.800 1.610 1.800 1.800 1.890 28,000 52,380 1.8707 1.234 1.104 1.234 1.234 1.296 40,828 1.2829 4.05%
2008-11-24 0 1.730 1.630 1.890 1.730 1.730 24,000 41,520 1.7300 1.186 1.118 1.296 1.186 1.186 34,995 1.1864 -1.70%
2008-11-21 0 1.760 1.600 1.800 - - 0 0 - 1.207 1.097 1.234 - - 0 - 0.00%
2008-11-20 0 1.760 1.700 1.890 - - 0 0 - 1.207 1.166 1.296 - - 0 - 0.00%
2008-11-19 0 1.760 1.700 1.900 - - 2,000 3,800 1.9000 1.207 1.166 1.303 - - 2,916 1.3030 0.00%
2008-11-18 0 1.760 1.650 2.000 1.760 1.760 10,000 17,600 1.7600 1.207 1.132 1.372 1.207 1.207 14,581 1.2070 0.57%
2008-11-17 0 1.750 1.750 1.780 1.750 1.850 320,000 576,940 1.8029 1.200 1.200 1.221 1.200 1.269 466,606 1.2365 -7.89%
2008-11-14 0 1.900 1.760 1.900 1.900 1.900 46,000 87,400 1.9000 1.303 1.207 1.303 1.303 1.303 67,075 1.3030 9.83%
2008-11-13 0 1.730 1.610 1.730 1.700 1.740 132,000 225,300 1.7068 1.186 1.104 1.186 1.166 1.193 192,475 1.1705 -1.14%
2008-11-12 0 1.750 1.010 1.750 1.760 1.860 374,000 676,460 1.8087 1.200 0.693 1.200 1.207 1.276 545,346 1.2404 -5.41%
2008-11-11 0 1.850 1.810 1.850 1.860 1.860 70,000 130,200 1.8600 1.269 1.241 1.269 1.276 1.276 102,070 1.2756 -0.54%
2008-11-10 0 1.860 1.800 1.840 1.800 1.860 352,000 649,480 1.8451 1.276 1.234 1.262 1.234 1.276 513,267 1.2654 6.90%
2008-11-07 0 1.740 1.740 1.900 1.710 1.900 122,000 228,000 1.8689 1.193 1.193 1.303 1.173 1.303 177,894 1.2817 -5.95%
2008-11-06 0 1.850 1.850 1.880 1.850 1.880 856,000 1,590,560 1.8581 1.269 1.269 1.289 1.269 1.289 1,248,172 1.2743 -0.54%
2008-11-05 0 1.860 1.800 1.880 1.800 1.880 1,993,000 3,683,620 1.8483 1.276 1.234 1.289 1.234 1.289 2,906,083 1.2676 6.90%
2008-11-04 0 1.740 1.630 1.750 1.600 1.740 1,284,000 2,117,400 1.6491 1.193 1.118 1.200 1.097 1.193 1,872,258 1.1309 6.75%
2008-11-03 0 1.630 1.530 1.630 1.510 1.780 1,590,000 2,647,300 1.6650 1.118 1.049 1.118 1.036 1.221 2,318,450 1.1418 8.67%
2008-10-31 0 1.500 1.500 1.510 1.310 1.510 6,208,000 9,192,800 1.4808 1.029 1.029 1.036 0.898 1.036 9,052,163 1.0155 15.38%
2008-10-30 0 1.300 1.400 1.450 1.300 1.530 2,852,000 4,175,700 1.4641 0.892 0.960 0.994 0.892 1.049 4,158,629 1.0041 -10.34%
2008-10-29 0 1.450 - 1.460 1.450 1.500 422,000 620,500 1.4704 0.994 - 1.001 0.994 1.029 615,337 1.0084 -1.36%
2008-10-28 0 1.470 1.470 1.500 1.450 1.500 112,000 166,580 1.4873 1.008 1.008 1.029 0.994 1.029 163,312 1.0200 -2.00%
2008-10-27 0 1.500 1.400 1.500 1.500 1.550 22,000 34,000 1.5455 1.029 0.960 1.029 1.029 1.063 32,079 1.0599 -8.54%
2008-10-24 0 1.640 1.520 1.680 1.500 1.680 352,000 554,140 1.5743 1.125 1.042 1.152 1.029 1.152 513,267 1.0796 -3.53%
2008-10-23 0 1.700 1.650 1.700 1.700 1.700 16,000 27,200 1.7000 1.166 1.132 1.166 1.166 1.166 23,330 1.1659 -2.86%
2008-10-22 0 1.750 1.610 1.770 1.650 1.800 534,000 949,200 1.7775 1.200 1.104 1.214 1.132 1.234 778,649 1.2190 -3.31%
2008-10-21 0 1.810 1.800 1.850 1.800 1.950 246,000 446,120 1.8135 1.241 1.234 1.269 1.234 1.337 358,704 1.2437 -2.16%
2008-10-20 0 1.850 1.800 1.850 1.800 1.950 404,000 749,800 1.8559 1.269 1.234 1.269 1.234 1.337 589,091 1.2728 1.09%
2008-10-17 0 1.830 1.800 2.000 1.810 1.830 24,000 44,000 1.8333 1.255 1.234 1.372 1.241 1.255 34,995 1.2573 0.55%
2008-10-16 0 1.820 1.800 1.820 1.820 1.860 174,000 320,660 1.8429 1.248 1.234 1.248 1.248 1.276 253,717 1.2638 0.00%
2008-10-15 0 1.820 1.710 1.820 1.820 1.850 42,000 76,940 1.8319 1.248 1.173 1.248 1.248 1.269 61,242 1.2563 1.11%
2008-10-14 0 1.800 1.700 - 1.800 1.800 2,000 3,600 1.8000 1.234 1.166 - 1.234 1.234 2,916 1.2344 16.88%
2008-10-13 0 1.540 1.540 - 1.460 1.560 688,000 1,027,600 1.4936 1.056 1.056 - 1.001 1.070 1,003,204 1.0243 5.48%
2008-10-10 0 1.460 1.460 - 1.450 1.770 1,146,000 1,822,940 1.5907 1.001 1.001 - 0.994 1.214 1,671,034 1.0909 -19.34%
2008-10-09 0 1.810 1.800 1.830 1.790 1.950 286,000 517,420 1.8092 1.241 1.234 1.255 1.228 1.337 417,029 1.2407 -7.18%
2008-10-08 0 1.950 1.820 1.950 1.810 1.950 4,000 7,520 1.8800 1.337 1.248 1.337 1.241 1.337 5,833 1.2893 5.41%
2008-10-06 0 1.850 1.810 1.850 1.820 1.900 196,000 365,060 1.8626 1.269 1.241 1.269 1.248 1.303 285,796 1.2773 -2.63%
2008-10-03 0 1.900 1.890 1.900 1.880 1.920 354,000 674,020 1.9040 1.303 1.296 1.303 1.289 1.317 516,183 1.3058 -0.52%
2008-10-02 0 1.910 1.910 1.950 1.880 2.000 346,000 675,400 1.9520 1.310 1.310 1.337 1.289 1.372 504,518 1.3387 -2.05%
2008-09-30 0 1.950 1.950 1.980 1.950 2.000 1,666,000 3,293,860 1.9771 1.337 1.337 1.358 1.337 1.372 2,429,269 1.3559 -2.50%
2008-09-29 0 2.000 2.000 2.050 2.000 2.060 636,000 1,301,980 2.0471 1.372 1.372 1.406 1.372 1.413 927,380 1.4039 -2.44%
2008-09-26 0 2.050 1.900 2.050 2.050 2.050 370,000 758,500 2.0500 1.406 1.303 1.406 1.406 1.406 539,514 1.4059 2.50%
2008-09-25 0 2.000 1.980 2.050 1.980 2.080 374,000 757,080 2.0243 1.372 1.358 1.406 1.358 1.426 545,346 1.3883 -2.91%
2008-09-24 0 2.060 1.850 2.050 1.820 2.200 858,000 1,760,100 2.0514 1.413 1.269 1.406 1.248 1.509 1,251,088 1.4069 0.49%
2008-09-23 0 2.050 2.010 2.050 2.050 2.200 217,976 448,054 2.0555 1.406 1.378 1.406 1.406 1.509 317,841 1.4097 -3.30%
2008-09-22 0 2.120 2.070 2.200 2.060 2.120 770,000 1,622,680 2.1074 1.454 1.420 1.509 1.413 1.454 1,122,772 1.4452 -3.64%
2008-09-19 0 2.200 2.200 2.240 2.100 2.300 550,000 1,241,580 2.2574 1.509 1.509 1.536 1.440 1.577 801,980 1.5481 4.76%
2008-09-18 0 2.100 1.990 2.140 2.000 2.220 464,000 959,560 2.0680 1.440 1.365 1.468 1.372 1.522 676,579 1.4183 -12.50%
2008-09-17 0 2.400 2.350 2.400 2.350 2.500 126,000 303,220 2.4065 1.646 1.612 1.646 1.612 1.715 183,726 1.6504 -7.69%
2008-09-16 0 2.600 2.460 2.600 2.600 2.650 232,000 610,280 2.6305 1.783 1.687 1.783 1.783 1.817 338,290 1.8040 -7.14%
2008-09-12 0 2.800 2.740 2.800 2.800 2.820 386,000 1,081,040 2.8006 1.920 1.879 1.920 1.920 1.934 562,844 1.9207 0.00%
2008-09-11 0 2.800 2.500 2.800 2.610 3.200 896,000 2,653,360 2.9613 1.920 1.715 1.920 1.790 2.195 1,306,498 2.0309 -15.15%
2008-09-10 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 2.263 - - - - 0 - 0.00%
2008-09-02 0 3.300 3.200 3.300 3.280 3.400 380,000 1,266,040 3.3317 2.263 2.195 2.263 2.249 2.332 554,095 2.2849 -2.94%
2008-09-01 0 3.400 3.300 3.400 3.250 3.400 280,000 929,400 3.3193 2.332 2.263 2.332 2.229 2.332 408,281 2.2764 4.62%
2008-08-29 0 3.250 3.200 3.250 3.000 3.270 486,000 1,542,540 3.1740 2.229 2.195 2.229 2.057 2.243 708,658 2.1767 8.33%
2008-08-28 0 3.000 3.000 3.090 3.000 3.160 232,329 715,997 3.0818 2.057 2.057 2.119 2.057 2.167 338,769 2.1135 -3.23%
2008-08-27 0 3.100 3.080 3.100 3.000 3.120 268,000 825,920 3.0818 2.126 2.112 2.126 2.057 2.140 390,783 2.1135 -0.64%
2008-08-26 0 3.120 3.120 3.270 3.000 3.200 136,000 422,000 3.1029 2.140 2.140 2.243 2.057 2.195 198,308 2.1280 4.00%
2008-08-25 0 3.000 2.900 3.000 2.800 3.000 522,000 1,513,300 2.8990 2.057 1.989 2.057 1.920 2.057 761,152 1.9882 0.00%
2008-08-21 0 3.000 2.960 3.170 3.000 3.320 170,000 530,840 3.1226 2.057 2.030 2.174 2.057 2.277 247,885 2.1415 -10.45%
2008-08-20 0 3.350 3.320 3.350 3.370 3.400 155,000 524,740 3.3854 2.297 2.277 2.297 2.311 2.332 226,012 2.3217 -0.89%
2008-08-19 0 3.380 3.380 3.480 3.380 3.500 118,000 400,640 3.3953 2.318 2.318 2.387 2.318 2.400 172,061 2.3285 -8.15%
2008-08-18 0 3.680 3.500 3.680 3.680 4.000 30,000 112,920 3.7640 2.524 2.400 2.524 2.524 2.743 43,744 2.5814 -5.64%
2008-08-15 0 3.900 3.900 4.270 3.900 4.270 16,000 66,700 4.1688 2.675 2.675 2.928 2.675 2.928 23,330 2.8589 -7.14%
2008-08-14 0 4.200 4.000 4.280 4.200 4.390 29,000 124,900 4.3069 2.880 2.743 2.935 2.880 3.011 42,286 2.9537 -2.33%
2008-08-13 0 4.300 3.430 4.400 4.300 4.400 38,000 166,400 4.3789 2.949 2.352 3.018 2.949 3.018 55,410 3.0031 -2.49%
2008-08-12 0 4.410 4.410 4.600 4.400 4.600 16,000 73,200 4.5750 3.024 3.024 3.155 3.018 3.155 23,330 3.1375 -1.56%
2008-08-11 0 4.480 3.870 4.480 3.510 4.500 48,000 204,380 4.2579 3.072 2.654 3.072 2.407 3.086 69,991 2.9201 -0.44%
2008-08-08 0 4.500 4.500 4.900 - - 0 0 - 3.086 3.086 3.360 - - 0 - 0.00%
2008-08-07 0 4.500 4.500 4.600 4.500 4.800 50,000 231,800 4.6360 3.086 3.086 3.155 3.086 3.292 72,907 3.1794 -6.25%
2008-08-05 0 4.800 4.320 4.800 4.320 4.800 24,000 111,840 4.6600 3.292 2.963 3.292 2.963 3.292 34,995 3.1958 0.00%
2008-08-04 0 4.800 4.700 4.990 - - 0 0 - 3.292 3.223 3.422 - - 0 - 0.00%
2008-08-01 0 4.800 4.720 4.800 4.600 4.850 98,000 470,500 4.8010 3.292 3.237 3.292 3.155 3.326 142,898 3.2926 -3.81%
2008-07-31 0 4.990 4.700 5.000 4.990 4.990 4,000 19,960 4.9900 3.422 3.223 3.429 3.422 3.422 5,833 3.4222 1.84%
2008-07-30 0 4.900 4.740 5.000 - - 0 0 - 3.360 3.251 3.429 - - 0 - 0.00%
2008-07-29 0 4.900 4.660 4.900 4.850 4.900 10,000 48,700 4.8700 3.360 3.196 3.360 3.326 3.360 14,581 3.3399 -1.01%
2008-07-28 0 4.950 4.700 4.950 4.600 4.950 88,000 427,200 4.8545 3.395 3.223 3.395 3.155 3.395 128,317 3.3293 4.21%
2008-07-25 0 4.750 4.400 4.980 4.540 4.750 48,000 223,500 4.6563 3.258 3.018 3.415 3.114 3.258 69,991 3.1933 4.40%
2008-07-24 0 4.550 4.110 4.550 4.270 4.850 2,456,000 11,735,880 4.7785 3.120 2.819 3.120 2.928 3.326 3,581,204 3.2771 -1.94%
2008-07-23 0 4.640 4.560 4.640 4.520 4.700 16,000 74,380 4.6488 3.182 3.127 3.182 3.100 3.223 23,330 3.1881 0.22%
2008-07-22 0 4.630 4.560 4.690 4.500 5.000 140,000 671,020 4.7930 3.175 3.127 3.216 3.086 3.429 204,140 3.2871 -7.40%
2008-07-21 0 5.000 4.800 5.000 - - 0 0 - 3.429 3.292 3.429 - - 0 - 0.00%
2008-07-18 0 5.000 4.800 5.000 - - 0 0 - 3.429 3.292 3.429 - - 0 - 0.00%
2008-07-17 0 5.000 4.720 5.200 5.000 5.000 2,000 10,000 5.0000 3.429 3.237 3.566 3.429 3.429 2,916 3.4290 4.17%
2008-07-16 0 4.800 5.000 5.190 4.800 5.000 4,000 19,600 4.9000 3.292 3.429 3.559 3.292 3.429 5,833 3.3604 -7.69%
2008-07-15 0 5.200 4.550 5.200 4.550 5.200 22,000 102,600 4.6636 3.566 3.120 3.566 3.120 3.566 32,079 3.1983 10.64%
2008-07-14 0 4.700 4.700 5.990 - - 0 0 - 3.223 3.223 4.108 - - 0 - 0.00%
2008-07-11 0 4.700 4.610 5.500 4.640 5.000 100,000 478,600 4.7860 3.223 3.162 3.772 3.182 3.429 145,814 3.2823 -2.08%
2008-07-10 0 4.800 4.600 4.800 4.800 4.800 40,000 192,000 4.8000 3.292 3.155 3.292 3.292 3.292 58,326 3.2919 0.00%
2008-07-09 0 4.800 4.600 4.800 4.510 4.800 100,000 457,860 4.5786 3.292 3.155 3.292 3.093 3.292 145,814 3.1400 -5.88%
2008-07-08 0 5.100 4.900 5.100 4.900 5.100 12,000 59,200 4.9333 3.498 3.360 3.498 3.360 3.498 17,498 3.3833 0.00%
2008-07-07 0 5.100 4.900 5.100 - - 0 0 - 3.498 3.360 3.498 - - 0 - 0.00%
2008-07-04 0 5.100 5.100 5.140 5.100 5.100 8,000 40,800 5.1000 3.498 3.498 3.525 3.498 3.498 11,665 3.4976 0.20%
2008-07-03 0 5.090 4.900 5.090 5.090 5.300 86,000 447,260 5.2007 3.491 3.360 3.491 3.491 3.635 125,400 3.5667 -1.17%
2008-07-02 0 5.150 5.100 5.150 4.900 5.150 76,000 378,940 4.9861 3.532 3.498 3.532 3.360 3.532 110,819 3.4194 -2.83%
2008-06-30 0 5.300 5.300 5.500 4.600 5.300 54,000 271,600 5.0296 3.635 3.635 3.772 3.155 3.635 78,740 3.4493 0.00%
2008-06-27 0 5.300 - 5.200 5.300 5.600 20,000 108,200 5.4100 3.635 - 3.566 3.635 3.840 29,163 3.7102 -3.64%
2008-06-26 0 5.500 5.300 5.500 4.900 5.500 74,000 372,000 5.0270 3.772 3.635 3.772 3.360 3.772 107,903 3.4475 10.00%
2008-06-25 0 5.000 4.800 5.000 4.730 5.000 4,000 19,460 4.8650 3.429 3.292 3.429 3.244 3.429 5,833 3.3364 5.71%
2008-06-24 0 4.730 4.600 4.730 4.500 4.900 308,000 1,439,180 4.6727 3.244 3.155 3.244 3.086 3.360 449,109 3.2045 -4.44%
2008-06-23 0 4.950 4.700 4.950 4.700 5.000 264,000 1,285,100 4.8678 3.395 3.223 3.395 3.223 3.429 384,950 3.3384 1.02%
2008-06-20 0 4.900 4.920 5.000 4.900 5.200 176,000 875,260 4.9731 3.360 3.374 3.429 3.360 3.566 256,633 3.4105 -2.00%
2008-06-19 0 5.000 4.900 5.000 4.800 5.200 134,000 659,800 4.9239 3.429 3.360 3.429 3.292 3.566 195,391 3.3768 -0.79%
2008-06-18 0 5.040 5.000 5.040 5.020 5.600 170,000 878,360 5.1668 3.456 3.429 3.456 3.443 3.840 247,885 3.5434 -6.67%
2008-06-17 0 5.400 5.020 5.400 5.400 5.700 30,000 164,960 5.4987 3.703 3.443 3.703 3.703 3.909 43,744 3.7710 -3.57%
2008-06-16 0 5.600 5.500 5.640 5.600 5.700 46,000 260,760 5.6687 3.840 3.772 3.868 3.840 3.909 67,075 3.8876 -3.45%
2008-06-13 0 5.800 5.700 6.000 5.640 5.900 39,000 223,870 5.7403 3.978 3.909 4.115 3.868 4.046 56,868 3.9367 5.07%
2008-06-12 0 5.520 5.520 6.000 5.520 6.000 7,000 40,490 5.7843 3.786 3.786 4.115 3.786 4.115 10,207 3.9669 -8.00%
2008-06-11 0 6.000 5.700 6.000 5.500 6.000 58,000 341,000 5.8793 4.115 3.909 4.115 3.772 4.115 84,572 4.0320 5.26%
2008-06-10 0 5.700 5.600 5.900 5.500 6.000 78,000 454,520 5.8272 3.909 3.840 4.046 3.772 4.115 113,735 3.9963 -6.10%
2008-06-06 0 6.070 6.050 6.070 6.000 6.200 66,000 400,980 6.0755 4.163 4.149 4.163 4.115 4.252 96,238 4.1666 -0.49%
2008-06-05 0 6.100 6.100 6.760 6.100 6.150 26,000 159,700 6.1423 4.183 4.183 4.636 4.183 4.218 37,912 4.2124 -0.81%
2008-06-04 0 6.150 6.100 6.790 6.150 6.150 4,000 24,600 6.1500 4.218 4.183 4.657 4.218 4.218 5,833 4.2177 0.00%
2008-06-03 0 6.150 6.000 6.150 6.100 6.400 102,000 627,400 6.1510 4.218 4.115 4.218 4.183 4.389 148,731 4.2184 -3.91%
2008-06-02 0 6.400 6.300 6.400 6.400 6.400 24,000 153,600 6.4000 4.389 4.321 4.389 4.389 4.389 34,995 4.3891 -0.31%
2008-05-30 0 6.420 6.300 6.420 6.400 6.500 68,000 437,580 6.4350 4.403 4.321 4.403 4.389 4.458 99,154 4.4131 1.10%
2008-05-29 0 6.350 6.350 6.490 6.300 6.500 156,000 1,008,100 6.4622 4.355 4.355 4.451 4.321 4.458 227,471 4.4318 -3.64%
2008-05-28 0 6.590 6.300 6.750 6.500 6.590 20,000 130,880 6.5440 4.519 4.321 4.629 4.458 4.519 29,163 4.4879 0.00%
2008-05-27 0 6.590 6.100 6.590 - - 0 0 - 4.519 4.183 4.519 - - 0 - -1.64%
2008-05-26 0 6.700 5.960 6.700 - - 0 0 - 4.595 4.087 4.595 - - 0 - -0.59%
2008-05-23 0 6.740 - 6.740 - - 0 0 - 4.622 - 4.622 - - 0 - 0.00%
2008-05-22 0 6.740 6.060 6.740 - - 0 0 - 4.622 4.156 4.622 - - 0 - 0.00%
2008-05-21 0 6.740 6.410 6.740 6.300 6.740 24,000 155,920 6.4967 4.622 4.396 4.622 4.321 4.622 34,995 4.4554 0.75%
2008-05-20 0 6.690 6.550 6.690 6.500 6.900 42,000 276,700 6.5881 4.588 4.492 4.588 4.458 4.732 61,242 4.5181 2.92%
2008-05-19 0 6.500 6.480 6.500 5.960 6.520 92,000 596,920 6.4883 4.458 4.444 4.458 4.087 4.471 134,149 4.4497 -6.61%
2008-05-16 0 6.960 6.880 6.960 6.890 6.960 10,000 69,080 6.9080 4.773 4.718 4.773 4.725 4.773 14,581 4.7375 1.02%
2008-05-15 0 6.890 5.810 6.990 6.890 6.890 10,000 68,900 6.8900 4.725 3.985 4.794 4.725 4.725 14,581 4.7252 2.53%
2008-05-14 0 6.720 6.700 6.720 6.660 7.000 30,000 201,440 6.7147 4.609 4.595 4.609 4.567 4.801 43,744 4.6049 -2.61%
2008-05-13 0 6.900 6.800 6.980 6.900 6.900 8,000 55,200 6.9000 4.732 4.663 4.787 4.732 4.732 11,665 4.7320 0.00%
2008-05-09 0 6.900 6.900 7.000 6.650 7.000 60,000 407,240 6.7873 4.732 4.732 4.801 4.561 4.801 87,489 4.6548 3.14%
2008-05-08 0 6.690 6.690 6.940 6.680 6.950 20,000 136,420 6.8210 4.588 4.588 4.759 4.581 4.766 29,163 4.6779 -2.62%
2008-05-07 0 6.870 6.720 6.870 6.720 7.010 102,000 699,800 6.8608 4.711 4.609 4.711 4.609 4.807 148,731 4.7051 -0.87%
2008-05-06 0 6.930 6.930 7.010 6.900 7.010 100,000 697,500 6.9750 4.753 4.753 4.807 4.732 4.807 145,814 4.7835 -1.00%
2008-05-05 0 7.000 6.910 7.000 6.910 7.020 86,000 602,680 7.0079 4.801 4.739 4.801 4.739 4.814 125,400 4.8060 -0.14%
2008-05-02 0 7.010 6.950 7.010 6.950 7.010 18,000 125,220 6.9567 4.807 4.766 4.807 4.766 4.807 26,247 4.7709 1.59%
2008-04-30 0 6.900 6.860 7.000 6.900 7.000 28,000 195,200 6.9714 4.732 4.705 4.801 4.732 4.801 40,828 4.7810 -1.43%
2008-04-29 0 7.000 6.950 7.000 6.900 7.100 110,000 767,300 6.9755 4.801 4.766 4.801 4.732 4.869 160,396 4.7838 -0.85%
2008-04-28 0 7.060 7.100 7.130 6.900 7.200 154,000 1,085,020 7.0456 4.842 4.869 4.890 4.732 4.938 224,554 4.8319 2.02%
2008-04-25 0 6.920 6.900 7.000 6.900 7.000 52,000 361,000 6.9423 4.746 4.732 4.801 4.732 4.801 75,824 4.7611 -1.14%
2008-04-24 0 7.000 6.990 7.000 6.900 7.200 174,000 1,222,740 7.0272 4.801 4.794 4.801 4.732 4.938 253,717 4.8193 0.57%
2008-04-23 0 6.960 6.960 7.120 6.900 7.000 20,000 140,320 7.0160 4.773 4.773 4.883 4.732 4.801 29,163 4.8116 -2.52%
2008-04-22 0 7.140 6.800 7.140 7.140 7.140 2,000 14,280 7.1400 4.897 4.663 4.897 4.897 4.897 2,916 4.8966 2.73%
2008-04-21 0 6.950 6.900 6.950 6.960 7.090 54,000 380,180 7.0404 4.766 4.732 4.766 4.773 4.862 78,740 4.8283 -1.84%
2008-04-18 0 7.080 7.080 7.200 6.800 7.080 40,000 278,840 6.9710 4.855 4.855 4.938 4.663 4.855 58,326 4.7807 0.00%
2008-04-17 0 7.080 7.130 7.140 6.900 7.140 40,000 284,140 7.1035 4.855 4.890 4.897 4.732 4.897 58,326 4.8716 -0.84%
2008-04-16 0 7.140 7.010 7.180 7.110 7.180 8,000 57,140 7.1425 4.897 4.807 4.924 4.876 4.924 11,665 4.8983 0.42%
2008-04-15 0 7.110 7.110 7.130 6.800 7.300 134,000 951,180 7.0984 4.876 4.876 4.890 4.663 5.006 195,391 4.8681 4.56%
2008-04-14 0 6.800 6.640 7.050 6.690 6.950 228,000 1,546,760 6.7840 4.663 4.554 4.835 4.588 4.766 332,457 4.6525 -0.29%
2008-04-11 0 6.820 6.800 6.820 6.800 7.300 22,000 154,740 7.0336 4.677 4.663 4.677 4.663 5.006 32,079 4.8237 -6.58%
2008-04-10 0 7.300 7.030 7.300 7.300 7.350 50,000 365,800 7.3160 5.006 4.821 5.006 5.006 5.041 72,907 5.0173 3.84%
2008-04-09 0 7.030 6.830 7.030 6.830 7.030 674,000 4,716,200 6.9973 4.821 4.684 4.821 4.684 4.821 982,790 4.7988 0.00%
2008-04-08 0 7.030 6.960 7.000 6.830 7.170 886,000 6,206,420 7.0050 4.821 4.773 4.801 4.684 4.917 1,291,916 4.8040 2.63%
2008-04-07 0 6.850 6.820 6.880 6.800 7.200 496,000 3,421,900 6.8990 4.698 4.677 4.718 4.663 4.938 723,240 4.7313 -2.42%
2008-04-03 0 7.020 7.000 7.020 6.990 7.410 898,000 6,358,520 7.0808 4.814 4.801 4.814 4.794 5.082 1,309,414 4.8560 -2.90%
2008-04-02 0 7.230 7.250 8.100 7.200 8.300 668,000 5,125,820 7.6734 4.958 4.972 5.555 4.938 5.692 974,041 5.2624 -6.35%
2008-04-01 0 7.720 7.710 7.900 7.600 8.020 90,000 708,840 7.8760 5.294 5.288 5.418 5.212 5.500 131,233 5.4014 -2.28%
2008-03-31 0 7.900 7.840 8.290 7.900 8.600 112,000 914,220 8.1627 5.418 5.377 5.685 5.418 5.898 163,312 5.5980 -8.99%
2008-03-28 0 8.680 8.350 8.670 8.300 8.680 280,000 2,370,720 8.4669 5.953 5.726 5.946 5.692 5.953 408,281 5.8066 0.00%
2008-03-27 0 8.680 8.670 8.680 8.180 8.680 1,438,000 12,210,320 8.4912 5.953 5.946 5.953 5.610 5.953 2,096,812 5.8233 4.58%
2008-03-26 0 8.300 8.300 8.700 7.890 8.500 618,000 5,096,940 8.2475 5.692 5.692 5.966 5.411 5.829 901,133 5.6561 5.73%
2008-03-25 0 7.850 7.820 8.000 7.500 8.000 344,000 2,703,000 7.8576 5.384 5.363 5.486 5.144 5.486 501,602 5.3887 4.67%
2008-03-20 0 7.500 7.500 7.990 7.500 7.800 346,000 2,660,860 7.6903 5.144 5.144 5.480 5.144 5.349 504,518 5.2741 -1.32%
2008-03-19 0 7.600 7.300 7.600 7.410 7.780 92,000 698,980 7.5976 5.212 5.006 5.212 5.082 5.336 134,149 5.2105 0.00%
2008-03-18 0 7.600 7.400 7.600 7.400 7.600 188,000 1,408,080 7.4898 5.212 5.075 5.212 5.075 5.212 274,131 5.1365 1.88%
2008-03-17 0 7.460 7.400 7.600 7.200 8.300 504,000 3,946,780 7.8309 5.116 5.075 5.212 4.938 5.692 734,905 5.3705 -10.12%
2008-03-14 0 8.300 8.300 8.490 8.300 8.600 106,000 905,600 8.5434 5.692 5.692 5.822 5.692 5.898 154,563 5.8591 -2.35%
2008-03-13 0 8.500 8.320 8.500 8.500 8.500 2,000 17,000 8.5000 5.829 5.706 5.829 5.829 5.829 2,916 5.8293 -1.16%
2008-03-12 0 8.600 8.310 8.600 8.490 8.700 157,295 1,346,255 8.5588 5.898 5.699 5.898 5.822 5.966 229,359 5.8696 1.30%
2008-03-11 0 8.490 8.100 8.490 - - 0 0 - 5.822 5.555 5.822 - - 0 - -0.12%
2008-03-10 0 8.500 8.240 8.500 8.240 8.690 328,000 2,820,760 8.5999 5.829 5.651 5.829 5.651 5.960 478,271 5.8978 -2.63%
2008-03-07 0 8.730 8.700 8.730 8.500 8.800 210,000 1,818,740 8.6607 5.987 5.966 5.987 5.829 6.035 306,210 5.9395 1.51%
2008-03-06 0 8.600 8.600 8.800 8.600 8.800 48,000 418,800 8.7250 5.898 5.898 6.035 5.898 6.035 69,991 5.9836 -1.15%
2008-03-05 0 8.700 8.520 8.700 8.500 8.700 70,000 604,400 8.6343 5.966 5.843 5.966 5.829 5.966 102,070 5.9214 0.00%
2008-03-04 0 8.700 8.260 8.700 8.500 8.700 18,000 154,080 8.5600 5.966 5.665 5.966 5.829 5.966 26,247 5.8705 0.00%
2008-03-03 0 8.700 8.500 8.700 8.500 8.700 78,000 668,960 8.5764 5.966 5.829 5.966 5.829 5.966 113,735 5.8817 0.00%
2008-02-29 0 8.700 8.600 8.700 8.600 8.800 78,000 672,200 8.6179 5.966 5.898 5.966 5.898 6.035 113,735 5.9102 1.16%
2008-02-28 0 8.600 7.910 8.600 8.600 8.800 42,000 365,560 8.7038 5.898 5.425 5.898 5.898 6.035 61,242 5.9691 -1.15%
2008-02-27 0 8.700 8.700 - 8.330 8.700 20,000 170,660 8.5330 5.966 5.966 - 5.713 5.966 29,163 5.8520 3.57%
2008-02-26 0 8.400 8.020 8.700 8.200 8.400 364,000 3,005,300 8.2563 5.761 5.500 5.966 5.624 5.761 530,765 5.6622 2.44%
2008-02-25 0 8.200 7.810 8.200 8.100 8.400 236,000 1,935,520 8.2014 5.624 5.356 5.624 5.555 5.761 344,122 5.6245 -1.44%
2008-02-22 0 8.320 8.320 8.330 8.200 8.320 550,000 4,531,780 8.2396 5.706 5.706 5.713 5.624 5.706 801,980 5.6507 4.00%
2008-02-21 0 8.000 7.820 8.000 8.000 8.100 178,000 1,433,200 8.0517 5.486 5.363 5.486 5.486 5.555 259,550 5.5219 0.00%
2008-02-20 0 8.000 7.900 8.000 8.000 8.060 128,000 1,025,940 8.0152 5.486 5.418 5.486 5.486 5.528 186,643 5.4968 -0.12%
2008-02-19 0 8.010 7.950 8.010 7.990 8.010 460,000 3,679,500 7.9989 5.493 5.452 5.493 5.480 5.493 670,747 5.4857 0.13%
2008-02-18 0 8.000 7.800 8.000 7.800 8.000 102,000 804,960 7.8918 5.486 5.349 5.486 5.349 5.486 148,731 5.4122 0.00%
2008-02-15 0 8.000 7.990 8.000 7.700 8.000 1,262,000 9,965,200 7.8964 5.486 5.480 5.486 5.281 5.486 1,840,179 5.4153 2.17%
2008-02-14 0 7.830 7.830 7.900 7.820 8.000 250,000 1,977,060 7.9082 5.370 5.370 5.418 5.363 5.486 364,536 5.4235 -2.13%
2008-02-13 0 8.000 7.800 8.000 7.800 8.000 35,500 281,970 7.9428 5.486 5.349 5.486 5.349 5.486 51,764 5.4472 1.27%
2008-02-12 0 7.900 7.650 7.900 7.700 7.900 100,000 776,400 7.7640 5.418 5.246 5.418 5.281 5.418 145,814 5.3246 1.28%
2008-02-11 0 7.800 7.600 7.800 - - 0 0 - 5.349 5.212 5.349 - - 0 - -2.50%
2008-02-06 0 8.000 7.720 8.000 7.990 8.000 10,000 79,940 7.9940 5.486 5.294 5.486 5.480 5.486 14,581 5.4823 -2.44%
2008-02-05 0 8.200 7.970 8.190 7.500 8.200 468,000 3,699,460 7.9048 5.624 5.466 5.617 5.144 5.624 682,412 5.4212 5.13%
2008-02-04 0 7.800 7.800 7.900 7.500 7.820 716,000 5,472,960 7.6438 5.349 5.349 5.418 5.144 5.363 1,044,032 5.2421 3.04%
2008-02-01 0 7.570 7.450 7.580 7.450 7.580 848,000 6,410,680 7.5598 5.192 5.109 5.198 5.109 5.198 1,236,507 5.1845 0.66%
2008-01-31 0 7.520 7.510 7.520 7.260 7.800 332,000 2,464,240 7.4224 5.157 5.150 5.157 4.979 5.349 484,104 5.0903 -1.05%
2008-01-30 0 7.600 7.580 7.600 7.580 7.800 544,000 4,179,120 7.6822 5.212 5.198 5.212 5.198 5.349 793,231 5.2685 -1.81%
2008-01-29 0 7.740 7.000 7.600 7.440 7.800 1,224,000 9,316,500 7.6115 5.308 4.801 5.212 5.102 5.349 1,784,769 5.2200 3.34%
2008-01-28 0 7.490 7.300 7.480 7.000 7.600 1,436,000 10,855,626 7.5596 5.137 5.006 5.130 4.801 5.212 2,093,896 5.1844 -0.13%
2008-01-25 0 7.500 7.100 7.700 6.800 8.100 854,000 6,485,240 7.5940 5.144 4.869 5.281 4.663 5.555 1,245,256 5.2080 10.29%
2008-01-24 0 6.800 6.800 7.000 6.520 6.900 824,000 5,529,080 6.7100 4.663 4.663 4.801 4.471 4.732 1,201,511 4.6018 -1.02%
2008-01-23 0 6.870 6.870 6.900 6.610 7.000 936,000 6,351,140 6.7854 4.711 4.711 4.732 4.533 4.801 1,364,824 4.6535 3.31%
2008-01-22 0 6.650 6.660 6.880 6.300 7.200 684,000 4,564,760 6.6736 4.561 4.567 4.718 4.321 4.938 997,371 4.5768 -13.64%
2008-01-21 0 7.700 7.400 7.700 7.600 7.820 476,000 3,669,560 7.7092 5.281 5.075 5.281 5.212 5.363 694,077 5.2870 -0.13%
2008-01-18 0 7.710 7.710 8.000 7.700 8.000 278,000 2,190,600 7.8799 5.288 5.288 5.486 5.281 5.486 405,364 5.4040 -4.81%
2008-01-17 0 8.100 8.100 8.300 7.790 8.200 168,000 1,321,740 7.8675 5.555 5.555 5.692 5.342 5.624 244,968 5.3956 0.62%
2008-01-16 0 8.050 7.900 8.090 7.890 8.400 310,000 2,488,260 8.0266 5.521 5.418 5.548 5.411 5.761 452,025 5.5047 -4.17%
2008-01-15 0 8.400 8.110 8.400 8.300 9.030 76,000 645,680 8.4958 5.761 5.562 5.761 5.692 6.193 110,819 5.8264 -3.45%
2008-01-14 0 8.700 8.600 8.840 8.500 9.010 126,000 1,105,920 8.7771 5.966 5.898 6.062 5.829 6.179 183,726 6.0194 -3.76%
2008-01-11 0 9.040 9.010 9.100 9.010 9.090 144,000 1,301,620 9.0390 6.200 6.179 6.241 6.179 6.234 209,973 6.1990 -0.44%
2008-01-10 0 9.080 9.010 9.100 8.960 9.080 156,000 1,404,480 9.0031 6.227 6.179 6.241 6.145 6.227 227,471 6.1743 -0.11%
2008-01-09 0 9.090 9.090 9.100 8.950 9.100 232,000 2,091,200 9.0138 6.234 6.234 6.241 6.138 6.241 338,290 6.1817 1.56%
2008-01-08 0 8.950 8.950 9.010 8.950 9.150 268,000 2,414,020 9.0075 6.138 6.138 6.179 6.138 6.275 390,783 6.1774 -1.65%
2008-01-07 0 9.100 9.060 9.180 9.000 9.100 64,000 579,960 9.0619 6.241 6.213 6.296 6.172 6.241 93,321 6.2147 -0.87%
2008-01-04 0 9.180 9.180 9.210 9.100 9.210 146,000 1,341,500 9.1884 6.296 6.296 6.316 6.241 6.316 212,889 6.3014 0.88%
2008-01-03 0 9.100 9.010 9.100 9.100 9.220 814,000 7,465,400 9.1713 6.241 6.179 6.241 6.241 6.323 1,186,930 6.2897 -1.19%
2008-01-02 0 9.210 9.010 9.210 8.950 9.210 638,000 5,807,020 9.1019 6.316 6.179 6.316 6.138 6.316 930,296 6.2421 1.54%
2007-12-31 0 9.070 8.810 9.100 8.900 9.070 20,000 179,500 8.9750 6.220 6.042 6.241 6.104 6.220 29,163 6.1551 0.33%
2007-12-28 0 9.040 8.620 9.040 9.110 9.200 100,000 918,400 9.1840 6.200 5.912 6.200 6.248 6.309 145,814 6.2984 0.44%
2007-12-27 0 9.000 9.000 9.070 8.800 9.210 164,000 1,488,780 9.0779 6.172 6.172 6.220 6.035 6.316 239,136 6.2257 -1.85%
2007-12-24 0 9.170 8.600 9.170 9.190 9.200 40,000 367,920 9.1980 6.289 5.898 6.289 6.303 6.309 58,326 6.3080 -0.33%
2007-12-21 0 9.200 9.100 9.200 9.010 9.200 54,000 494,180 9.1515 6.309 6.241 6.309 6.179 6.309 78,740 6.2761 1.55%
2007-12-20 0 9.060 9.060 9.090 8.950 9.100 120,000 1,089,960 9.0830 6.213 6.213 6.234 6.138 6.241 174,977 6.2291 0.67%
2007-12-19 0 9.000 8.810 9.000 8.700 9.010 112,000 1,006,640 8.9879 6.172 6.042 6.172 5.966 6.179 163,312 6.1639 3.69%
2007-12-18 0 8.680 8.520 8.680 8.390 8.700 172,000 1,458,380 8.4790 5.953 5.843 5.953 5.754 5.966 250,801 5.8149 -1.36%
2007-12-17 0 8.800 8.760 8.800 8.800 9.070 218,000 1,948,040 8.9360 6.035 6.008 6.035 6.035 6.220 317,876 6.1283 -5.98%
2007-12-14 0 9.360 9.360 9.380 8.800 9.400 80,000 725,520 9.0690 6.419 6.419 6.433 6.035 6.447 116,652 6.2195 0.65%
2007-12-13 0 9.300 9.110 9.300 8.940 9.300 230,000 2,073,620 9.0157 6.378 6.248 6.378 6.131 6.378 335,373 6.1830 0.87%
2007-12-12 0 9.220 9.230 9.280 9.220 9.280 18,000 166,260 9.2367 6.323 6.330 6.364 6.323 6.364 26,247 6.3345 -0.75%
2007-12-11 0 9.290 9.060 9.300 9.000 9.290 146,000 1,321,460 9.0511 6.371 6.213 6.378 6.172 6.371 212,889 6.2073 -1.69%
2007-12-10 0 9.450 9.260 9.500 9.100 9.800 246,000 2,279,580 9.2666 6.481 6.351 6.515 6.241 6.721 358,704 6.3551 -3.08%
2007-12-07 0 9.750 9.600 9.760 9.350 9.750 200,000 1,916,220 9.5811 6.687 6.584 6.693 6.412 6.687 291,629 6.5707 4.84%
2007-12-06 0 9.300 9.300 9.350 9.180 9.300 18,000 166,920 9.2733 6.378 6.378 6.412 6.296 6.378 26,247 6.3597 1.09%
2007-12-05 0 9.200 9.100 9.200 8.950 9.250 112,000 1,022,980 9.1338 6.309 6.241 6.309 6.138 6.344 163,312 6.2640 -1.50%
2007-12-04 0 9.340 9.300 9.350 9.280 9.500 30,000 279,560 9.3187 6.405 6.378 6.412 6.364 6.515 43,744 6.3908 1.52%
2007-12-03 0 9.200 9.200 10.00 9.000 9.200 22,000 202,760 9.2164 6.309 6.309 6.858 6.172 6.309 32,079 6.3206 3.37%
2007-11-30 0 8.900 8.900 9.200 8.900 9.400 454,000 4,093,060 9.0156 6.104 6.104 6.309 6.104 6.447 661,998 6.1829 1.14%
2007-11-29 0 8.800 8.750 8.890 8.600 9.000 316,000 2,765,680 8.7522 6.035 6.001 6.097 5.898 6.172 460,774 6.0023 6.15%
2007-11-28 0 8.290 8.290 8.300 8.050 8.600 244,000 2,004,040 8.2133 5.685 5.685 5.692 5.521 5.898 355,787 5.6327 -3.49%
2007-11-27 0 8.590 8.580 8.590 8.400 8.700 243,200 2,097,100 8.6229 5.891 5.884 5.891 5.761 5.966 354,621 5.9136 -2.94%
2007-11-26 0 8.850 8.700 8.850 8.610 9.010 140,000 1,250,600 8.9329 6.069 5.966 6.069 5.905 6.179 204,140 6.1262 0.57%
2007-11-23 0 8.800 8.600 8.970 8.700 9.000 98,000 869,300 8.8704 6.035 5.898 6.152 5.966 6.172 142,898 6.0834 -0.79%
2007-11-22 0 8.870 8.870 8.880 8.720 9.030 146,000 1,294,320 8.8652 6.083 6.083 6.090 5.980 6.193 212,889 6.0798 -1.33%
2007-11-21 0 8.990 8.990 9.000 8.940 9.050 180,000 1,616,820 8.9823 6.165 6.165 6.172 6.131 6.207 262,466 6.1601 0.33%
2007-11-20 0 8.960 8.840 9.000 8.750 9.000 214,000 1,918,820 8.9664 6.145 6.062 6.172 6.001 6.172 312,043 6.1492 -0.44%
2007-11-19 0 9.000 8.900 9.000 8.720 9.150 312,000 2,801,020 8.9776 6.172 6.104 6.172 5.980 6.275 454,941 6.1569 -2.70%
2007-11-16 0 9.250 9.250 9.550 9.200 9.660 112,000 1,059,880 9.4632 6.344 6.344 6.549 6.309 6.625 163,312 6.4899 -5.13%
2007-11-15 0 9.750 9.600 9.750 9.700 9.800 80,000 781,460 9.7683 6.687 6.584 6.687 6.652 6.721 116,652 6.6991 -0.51%
2007-11-14 0 9.800 9.620 9.800 9.300 10.26 404,000 3,973,040 9.8343 6.721 6.597 6.721 6.378 7.036 589,091 6.7444 7.69%
2007-11-13 0 9.100 8.900 9.290 9.100 9.420 388,000 3,616,400 9.3206 6.241 6.104 6.371 6.241 6.460 565,760 6.3921 -4.01%
2007-11-12 0 9.480 9.380 9.570 9.380 10.30 556,000 5,386,000 9.6871 6.501 6.433 6.563 6.433 7.064 810,729 6.6434 -7.96%
2007-11-09 0 10.30 10.24 10.30 10.30 10.48 322,000 3,345,200 10.389 7.064 7.023 7.064 7.064 7.187 469,523 7.1247 -2.09%
2007-11-08 0 10.52 10.38 10.52 10.38 11.16 1,124,000 11,911,800 10.598 7.215 7.119 7.215 7.119 7.654 1,638,955 7.2679 -6.07%
2007-11-07 0 11.20 11.30 11.50 11.00 11.50 2,146,000 24,071,600 11.217 7.681 7.750 7.887 7.544 7.887 3,129,179 7.6926 0.54%
2007-11-06 0 11.14 11.00 11.14 10.82 11.14 792,000 8,695,440 10.979 7.640 7.544 7.640 7.420 7.640 1,154,851 7.5295 3.15%
2007-11-05 0 10.80 10.80 10.90 10.60 11.18 580,000 6,243,480 10.765 7.407 7.407 7.475 7.270 7.667 845,724 7.3824 -3.40%
2007-11-02 0 11.18 11.12 11.18 10.90 11.24 1,044,400 11,569,980 11.078 7.667 7.626 7.667 7.475 7.708 1,522,886 7.5974 -0.18%
2007-11-01 0 11.20 11.14 11.20 10.80 11.50 726,000 8,107,480 11.167 7.681 7.640 7.681 7.407 7.887 1,058,613 7.6586 3.70%
2007-10-31 0 10.80 10.78 10.88 10.56 10.88 324,000 3,490,760 10.774 7.407 7.393 7.462 7.242 7.462 472,439 7.3888 1.69%
2007-10-30 0 10.62 10.62 10.80 10.42 10.80 724,000 7,638,840 10.551 7.283 7.283 7.407 7.146 7.407 1,055,697 7.2358 1.53%
2007-10-29 0 10.46 10.50 10.52 10.32 10.56 2,038,000 21,266,120 10.435 7.173 7.201 7.215 7.077 7.242 2,971,699 7.1562 1.55%
2007-10-26 0 10.30 10.10 10.30 10.00 10.30 1,006,000 10,153,800 10.093 7.064 6.927 7.064 6.858 7.064 1,466,894 6.9220 -1.34%
2007-10-25 0 10.44 10.00 10.44 10.00 10.48 580,000 5,823,040 10.040 7.160 6.858 7.160 6.858 7.187 845,724 6.8853 4.40%
2007-10-24 0 10.00 10.00 10.14 9.980 10.50 1,664,000 16,757,860 10.071 6.858 6.858 6.954 6.844 7.201 2,426,353 6.9066 0.10%
2007-10-23 0 9.990 9.990 10.00 9.850 9.990 736,000 7,277,140 9.8874 6.851 6.851 6.858 6.755 6.851 1,073,195 6.7808 0.91%
2007-10-22 0 9.900 9.810 9.900 9.710 9.990 262,000 2,585,360 9.8678 6.789 6.728 6.789 6.659 6.851 382,034 6.7674 -0.10%
2007-10-18 0 9.910 9.800 9.910 9.510 10.00 640,000 6,282,360 9.8162 6.796 6.721 6.796 6.522 6.858 933,213 6.7320 -0.90%
2007-10-17 0 10.00 9.990 10.30 10.00 10.30 536,000 5,421,960 10.116 6.858 6.851 7.064 6.858 7.064 781,566 6.9373 -2.15%
2007-10-16 0 10.22 10.16 10.24 10.16 10.70 806,000 8,407,600 10.431 7.009 6.968 7.023 6.968 7.338 1,175,265 7.1538 -4.49%
2007-10-15 0 10.70 10.60 10.70 10.50 11.10 622,000 6,732,680 10.824 7.338 7.270 7.338 7.201 7.612 906,966 7.4233 0.56%
2007-10-12 0 10.64 10.62 10.64 10.64 11.22 840,000 9,180,680 10.929 7.297 7.283 7.297 7.297 7.695 1,224,842 7.4954 -5.00%
2007-10-11 0 11.20 11.10 11.28 10.98 11.38 1,114,000 12,479,440 11.202 7.681 7.612 7.736 7.530 7.804 1,624,373 7.6826 3.70%
2007-10-10 0 10.80 10.64 10.80 10.00 10.80 978,000 10,309,120 10.541 7.407 7.297 7.407 6.858 7.407 1,426,066 7.2291 2.86%
2007-10-09 0 10.50 10.50 10.54 10.10 10.52 718,000 7,457,080 10.386 7.201 7.201 7.228 6.927 7.215 1,046,948 7.1227 -0.38%
2007-10-08 0 10.54 10.50 10.56 10.20 10.76 1,414,000 14,774,480 10.449 7.228 7.201 7.242 6.995 7.379 2,061,817 7.1658 3.33%
2007-10-05 0 10.20 10.20 10.30 10.10 10.70 1,018,000 10,569,360 10.383 6.995 6.995 7.064 6.927 7.338 1,484,391 7.1203 2.51%
2007-10-04 0 9.950 9.940 9.950 9.810 10.50 1,286,000 12,936,140 10.059 6.824 6.817 6.824 6.728 7.201 1,875,174 6.8986 -3.59%
2007-10-03 0 10.32 10.32 10.40 10.02 10.88 952,000 9,909,880 10.410 7.077 7.077 7.132 6.872 7.462 1,388,154 7.1389 -6.35%
2007-10-02 0 11.02 11.16 11.20 9.880 11.46 1,154,000 12,861,988 11.146 7.558 7.654 7.681 6.776 7.859 1,682,699 7.6437 -2.48%
2007-09-28 0 11.30 11.20 11.34 11.10 11.50 196,000 2,214,400 11.298 7.750 7.681 7.777 7.612 7.887 285,796 7.7482 2.91%
2007-09-27 0 10.98 10.98 11.00 9.740 10.98 756,000 7,913,880 10.468 7.530 7.530 7.544 6.680 7.530 1,102,357 7.1791 11.93%
2007-09-25 0 9.810 9.980 10.00 9.800 10.90 1,804,000 18,229,040 10.105 6.728 6.844 6.858 6.721 7.475 2,630,493 6.9299 -7.28%
2007-09-24 0 10.58 10.58 10.60 10.00 11.10 1,894,000 20,120,520 10.623 7.256 7.256 7.270 6.858 7.612 2,761,726 7.2855 -3.82%
2007-09-21 0 11.00 10.90 11.00 10.90 11.58 1,156,000 12,769,680 11.046 7.544 7.475 7.544 7.475 7.942 1,685,615 7.5757 -5.01%
2007-09-20 0 11.58 11.60 11.64 10.80 12.60 1,300,000 14,723,280 11.326 7.942 7.955 7.983 7.407 8.641 1,895,588 7.7671 -0.86%
2007-09-19 0 11.68 11.70 11.78 11.00 12.60 2,766,975 33,594,158 12.141 8.010 8.024 8.079 7.544 8.641 4,034,650 8.3264 6.57%
2007-09-18 0 10.96 10.96 11.08 9.450 11.04 1,969,000 19,797,010 10.054 7.516 7.516 7.599 6.481 7.571 2,871,087 6.8953 14.29%
2007-09-17 0 9.590 9.530 9.580 9.100 9.590 1,335,000 12,472,660 9.3428 6.577 6.536 6.570 6.241 6.577 1,946,623 6.4073 6.32%
2007-09-14 0 9.020 9.000 9.020 8.750 9.180 2,216,000 19,953,220 9.0042 6.186 6.172 6.186 6.001 6.296 3,231,249 6.1751 3.44%
2007-09-13 0 8.720 8.580 8.720 8.400 9.350 1,358,000 11,823,320 8.7064 5.980 5.884 5.980 5.761 6.412 1,980,161 5.9709 -4.70%
2007-09-12 0 9.150 9.100 9.200 9.000 9.570 1,708,000 15,977,420 9.3545 6.275 6.241 6.309 6.172 6.563 2,490,511 6.4153 -4.69%
2007-09-11 0 9.600 9.600 9.700 9.030 9.600 2,251,220 20,842,420 9.2583 6.584 6.584 6.652 6.193 6.584 3,282,605 6.3494 5.49%
2007-09-10 0 9.100 8.950 9.200 8.230 9.170 2,388,000 20,842,260 8.7279 6.241 6.138 6.309 5.644 6.289 3,482,050 5.9856 10.57%
2007-09-07 0 8.230 8.230 8.340 8.080 8.400 1,422,000 11,772,580 8.2789 5.644 5.644 5.720 5.541 5.761 2,073,482 5.6777 1.98%
2007-09-06 0 8.070 7.990 8.000 7.710 8.140 3,154,000 25,325,180 8.0295 5.534 5.480 5.486 5.288 5.582 4,598,989 5.5067 -0.49%
2007-09-05 0 8.110 8.110 8.140 7.950 8.420 1,706,000 14,094,620 8.2618 5.562 5.562 5.582 5.452 5.774 2,487,595 5.6660 3.71%
2007-09-04 0 7.820 7.710 7.850 7.100 8.020 988,500 7,553,690 7.6416 5.363 5.288 5.384 4.869 5.500 1,441,376 5.2406 8.31%
2007-09-03 0 7.220 7.220 7.280 6.900 7.400 1,866,000 13,234,350 7.0924 4.951 4.951 4.993 4.732 5.075 2,720,898 4.8640 4.64%
2007-08-31 0 6.900 6.850 6.900 6.810 6.900 814,000 5,569,500 6.8421 4.732 4.698 4.732 4.670 4.732 1,186,930 4.6924 1.32%
2007-08-30 0 6.810 6.810 6.820 6.800 7.000 550,000 3,786,320 6.8842 4.670 4.670 4.677 4.663 4.801 801,980 4.7212 1.64%
2007-08-29 0 6.700 6.700 6.770 6.600 6.750 246,000 1,643,700 6.6817 4.595 4.595 4.643 4.526 4.629 358,704 4.5823 -2.05%
2007-08-28 0 6.840 6.840 6.980 6.830 7.080 1,168,000 8,133,940 6.9640 4.691 4.691 4.787 4.684 4.855 1,703,113 4.7759 -3.39%
2007-08-27 0 7.080 6.920 7.080 6.930 7.300 892,000 6,290,400 7.0520 4.855 4.746 4.855 4.753 5.006 1,300,665 4.8363 3.36%
2007-08-24 0 6.850 6.770 6.900 6.600 6.900 422,000 2,853,380 6.7616 4.698 4.643 4.732 4.526 4.732 615,337 4.6371 -0.29%
2007-08-23 0 6.870 6.760 6.870 6.740 7.000 486,000 3,341,160 6.8748 4.711 4.636 4.711 4.622 4.801 708,658 4.7148 1.03%
2007-08-22 0 6.800 6.640 6.950 6.500 6.950 398,000 2,631,076 6.6107 4.663 4.554 4.766 4.458 4.766 580,342 4.5337 5.59%
2007-08-21 0 6.440 6.270 6.440 6.000 6.450 1,222,000 7,555,120 6.1826 4.417 4.300 4.417 4.115 4.423 1,781,853 4.2400 11.03%
2007-08-20 0 5.800 5.760 5.990 5.680 6.080 3,042,000 17,916,500 5.8897 3.978 3.950 4.108 3.895 4.170 4,435,677 4.0392 2.11%
2007-08-17 0 5.680 5.700 5.880 5.160 6.100 2,893,000 15,903,600 5.4973 3.895 3.909 4.033 3.539 4.183 4,218,413 3.7700 -7.19%
2007-08-16 0 6.120 6.120 6.220 6.000 6.700 3,234,000 20,016,300 6.1893 4.197 4.197 4.266 4.115 4.595 4,715,640 4.2447 -8.66%
2007-08-15 0 6.700 6.660 6.750 6.650 7.000 622,000 4,190,160 6.7366 4.595 4.567 4.629 4.561 4.801 906,966 4.6200 -4.69%
2007-08-14 0 7.030 7.020 7.110 7.000 7.150 378,000 2,673,900 7.0738 4.821 4.814 4.876 4.801 4.903 551,179 4.8512 -0.42%
2007-08-13 0 7.060 7.030 7.060 6.810 7.200 976,000 6,898,500 7.0681 4.842 4.821 4.842 4.670 4.938 1,423,149 4.8473 3.07%
2007-08-10 0 6.850 6.850 7.000 6.450 7.200 1,082,000 7,593,800 7.0183 4.698 4.698 4.801 4.423 4.938 1,577,713 4.8132 -4.86%
2007-08-09 0 7.200 7.200 7.290 6.900 7.600 2,955,000 21,833,920 7.3888 4.938 4.938 5.000 4.732 5.212 4,308,818 5.0673 4.80%
2007-08-08 0 6.870 6.820 6.870 6.680 7.000 810,000 5,562,040 6.8667 4.711 4.677 4.711 4.581 4.801 1,181,097 4.7092 2.84%
2007-08-07 0 6.680 6.600 6.680 6.500 7.700 2,096,000 14,200,220 6.7749 4.581 4.526 4.581 4.458 5.281 3,056,272 4.6463 -11.29%
2007-08-06 0 7.530 7.520 7.700 7.500 8.700 4,667,000 38,623,670 8.2759 5.164 5.157 5.281 5.144 5.966 6,805,162 5.6756 -7.61%
2007-08-03 1 - - - - - 0 0 - 5.589 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 5.589 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 5.589 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 5.589 - - - - 0 - 0.00%
2007-07-30 0 8.150 8.140 8.150 8.130 8.200 310,000 2,529,800 8.1606 5.589 5.582 5.589 5.576 5.624 452,025 5.5966 -1.81%
2007-07-27 0 8.300 8.150 8.400 8.050 8.400 3,058,000 24,836,600 8.1218 5.692 5.589 5.761 5.521 5.761 4,459,007 5.5700 0.48%
2007-07-26 0 8.260 8.260 8.450 8.000 8.500 744,000 6,088,720 8.1838 5.665 5.665 5.795 5.486 5.829 1,084,860 5.6124 2.61%
2007-07-25 0 8.050 8.000 8.050 7.700 8.450 3,288,000 26,982,680 8.2064 5.521 5.486 5.521 5.281 5.795 4,794,380 5.6280 -3.59%
2007-07-24 0 8.350 8.350 8.400 8.300 8.500 2,974,000 24,902,660 8.3735 5.726 5.726 5.761 5.692 5.829 4,336,523 5.7425 4.24%
2007-07-23 0 8.010 8.010 8.250 7.700 8.500 1,520,000 12,537,300 8.2482 5.493 5.493 5.658 5.281 5.829 2,216,380 5.6567 4.03%
2007-07-20 0 7.700 7.700 7.850 7.610 7.750 828,000 6,368,340 7.6912 5.281 5.281 5.384 5.219 5.315 1,207,344 5.2747 1.45%
2007-07-19 0 7.590 7.520 7.680 7.410 7.800 648,000 4,889,640 7.5457 5.205 5.157 5.267 5.082 5.349 944,878 5.1749 -0.13%
2007-07-18 0 7.600 7.570 7.600 7.330 8.000 1,409,000 10,758,260 7.6354 5.212 5.192 5.212 5.027 5.486 2,054,526 5.2364 3.26%
2007-07-17 0 7.360 7.250 7.380 7.300 7.500 1,696,000 12,334,736 7.2728 5.048 4.972 5.061 5.006 5.144 2,473,014 4.9877 2.51%
2007-07-16 0 7.180 7.000 7.180 6.990 7.200 4,414,000 30,874,310 6.9946 4.924 4.801 4.924 4.794 4.938 6,436,251 4.7969 2.57%
2007-07-13 0 7.000 7.000 7.100 6.700 7.050 1,538,000 10,412,856 6.7704 4.801 4.801 4.869 4.595 4.835 2,242,627 4.6432 4.48%
2007-07-12 0 6.700 6.680 6.700 6.690 6.750 196,000 1,319,980 6.7346 4.595 4.581 4.595 4.588 4.629 285,796 4.6186 0.00%
2007-07-11 0 6.700 6.600 6.740 6.510 6.700 808,000 5,369,600 6.6455 4.595 4.526 4.622 4.465 4.595 1,178,181 4.5575 -0.15%
2007-07-10 0 6.710 6.650 6.740 6.600 6.900 1,502,000 10,069,340 6.7040 4.602 4.561 4.622 4.526 4.732 2,190,134 4.5976 -2.75%
2007-07-09 0 6.900 6.850 6.900 6.880 7.300 2,238,000 15,534,980 6.9415 4.732 4.698 4.732 4.718 5.006 3,263,328 4.7605 -4.17%
2007-07-06 0 7.200 7.100 7.300 7.190 7.300 540,000 3,887,604 7.1993 4.938 4.869 5.006 4.931 5.006 787,398 4.9373 2.13%
2007-07-05 0 7.050 7.050 7.190 7.050 7.200 176,000 1,266,140 7.1940 4.835 4.835 4.931 4.835 4.938 256,633 4.9337 -2.08%
2007-07-04 0 7.200 7.110 7.200 7.190 7.200 1,362,000 9,712,880 7.1313 4.938 4.876 4.938 4.931 4.938 1,985,993 4.8907 0.00%
2007-07-03 0 7.200 7.200 7.390 7.000 7.400 426,000 3,030,440 7.1137 4.938 4.938 5.068 4.801 5.075 621,170 4.8786 4.50%
2007-06-29 0 6.890 6.780 6.890 6.800 6.920 1,342,000 9,197,740 6.8538 4.725 4.650 4.725 4.663 4.746 1,956,830 4.7003 -0.14%
2007-06-28 0 6.900 6.930 7.000 6.850 7.000 1,733,000 11,934,050 6.8864 4.732 4.753 4.801 4.698 4.801 2,526,965 4.7227 -0.58%
2007-06-27 0 6.940 6.920 6.940 6.880 7.010 662,000 4,591,080 6.9352 4.759 4.746 4.759 4.718 4.807 965,292 4.7562 -0.14%
2007-06-26 0 6.950 6.960 6.990 6.880 7.100 894,000 6,254,960 6.9966 4.766 4.773 4.794 4.718 4.869 1,303,581 4.7983 0.58%
2007-06-25 0 6.910 6.840 6.950 6.900 7.490 538,000 3,851,080 7.1581 4.739 4.691 4.766 4.732 5.137 784,482 4.9091 -7.74%
2007-06-22 0 7.490 7.300 7.490 7.400 7.550 1,121,403 8,388,360 7.4802 5.137 5.006 5.137 5.075 5.178 1,635,168 5.1300 0.27%
2007-06-21 0 7.470 7.450 7.470 7.350 7.600 580,000 4,334,620 7.4735 5.123 5.109 5.123 5.041 5.212 845,724 5.1253 -1.71%
2007-06-20 0 7.600 7.500 7.590 7.500 7.800 1,304,000 9,939,060 7.6220 5.212 5.144 5.205 5.144 5.349 1,901,421 5.2272 0.13%
2007-06-18 0 7.590 7.550 7.590 7.320 7.740 1,862,000 13,982,180 7.5092 5.205 5.178 5.205 5.020 5.308 2,715,066 5.1498 4.69%
2007-06-15 0 7.250 7.230 7.250 7.000 7.320 1,242,000 8,689,980 6.9968 4.972 4.958 4.972 4.801 5.020 1,811,016 4.7984 9.02%
2007-06-14 0 6.650 6.650 6.700 6.630 6.740 2,210,000 14,745,346 6.6721 4.561 4.561 4.595 4.547 4.622 3,222,500 4.5757 -0.75%
2007-06-13 0 6.700 6.630 6.700 6.630 6.700 152,000 1,011,800 6.6566 4.595 4.547 4.595 4.547 4.595 221,638 4.5651 0.75%
2007-06-12 0 6.650 6.640 6.700 6.630 6.750 272,000 1,820,500 6.6930 4.561 4.554 4.595 4.547 4.629 396,615 4.5901 -1.48%
2007-06-11 0 6.750 6.660 6.750 6.640 6.910 452,000 3,070,780 6.7938 4.629 4.567 4.629 4.554 4.739 659,081 4.6592 -0.74%
2007-06-08 0 6.800 6.700 6.850 6.800 6.980 128,000 876,620 6.8486 4.663 4.595 4.698 4.663 4.787 186,643 4.6968 -2.16%
2007-06-07 0 6.950 6.900 6.950 6.850 6.950 132,000 911,280 6.9036 4.766 4.732 4.766 4.698 4.766 192,475 4.7345 1.46%
2007-06-06 0 6.850 6.850 6.980 6.850 7.000 244,000 1,719,464 7.0470 4.698 4.698 4.787 4.698 4.801 355,787 4.8328 -2.14%
2007-06-05 0 7.000 6.800 7.000 6.900 7.280 572,000 4,047,400 7.0759 4.801 4.663 4.801 4.732 4.993 834,059 4.8527 -2.23%
2007-06-04 0 7.160 7.100 7.160 6.670 7.200 858,000 6,103,840 7.1140 4.910 4.869 4.910 4.574 4.938 1,251,088 4.8788 7.51%
2007-06-01 0 6.660 6.660 6.670 6.460 6.660 828,000 5,429,360 6.5572 4.567 4.567 4.574 4.430 4.567 1,207,344 4.4969 3.26%
2007-05-31 0 6.450 6.340 6.450 6.200 6.460 780,934 4,908,631 6.2856 4.423 4.348 4.423 4.252 4.430 1,138,715 4.3107 2.54%
2007-05-30 0 6.290 6.260 6.290 6.050 6.300 278,000 1,732,300 6.2313 4.314 4.293 4.314 4.149 4.321 405,364 4.2734 1.29%
2007-05-29 0 6.210 6.210 6.300 6.210 6.500 184,000 1,166,920 6.3420 4.259 4.259 4.321 4.259 4.458 268,299 4.3493 -4.46%
2007-05-28 0 6.500 6.410 6.590 6.280 6.500 144,000 914,660 6.3518 4.458 4.396 4.519 4.307 4.458 209,973 4.3561 1.56%
2007-05-25 0 6.400 6.300 6.400 6.050 6.500 438,000 2,771,840 6.3284 4.389 4.321 4.389 4.149 4.458 638,667 4.3400 -3.03%
2007-05-23 0 6.600 6.540 6.620 6.500 6.800 256,000 1,684,900 6.5816 4.526 4.485 4.540 4.458 4.663 373,285 4.5137 -5.71%
2007-05-22 0 7.000 7.000 7.020 6.850 7.160 404,000 2,857,860 7.0739 4.801 4.801 4.814 4.698 4.910 589,091 4.8513 -1.69%
2007-05-21 0 7.120 7.020 7.120 6.670 7.120 1,546,000 10,885,920 7.0413 4.883 4.814 4.883 4.574 4.883 2,254,292 4.8290 6.75%
2007-05-18 0 6.670 6.430 6.680 6.300 6.670 1,678,000 11,018,100 6.5662 4.574 4.410 4.581 4.321 4.574 2,446,767 4.5031 4.22%
2007-05-17 0 6.400 6.360 6.420 6.050 6.420 436,000 2,752,600 6.3133 4.389 4.362 4.403 4.149 4.403 635,751 4.3297 5.96%
2007-05-16 0 6.040 6.040 6.050 5.950 6.060 992,000 5,975,740 6.0239 4.142 4.142 4.149 4.081 4.156 1,446,480 4.1312 1.34%
2007-05-15 0 5.960 5.950 5.970 5.800 5.970 956,000 5,633,280 5.8926 4.087 4.081 4.094 3.978 4.094 1,393,986 4.0411 2.76%
2007-05-14 0 5.800 5.800 5.830 5.700 5.850 358,000 2,075,750 5.7982 3.978 3.978 3.998 3.909 4.012 522,016 3.9764 -0.68%
2007-05-11 0 5.840 5.800 5.840 5.650 5.840 830,000 4,778,720 5.7575 4.005 3.978 4.005 3.875 4.005 1,210,260 3.9485 -1.85%
2007-05-10 0 5.950 5.800 5.950 5.700 5.950 326,000 1,898,180 5.8226 4.081 3.978 4.081 3.909 4.081 475,355 3.9932 4.02%
2007-05-09 0 5.720 5.720 5.760 5.450 5.760 288,000 1,635,660 5.6794 3.923 3.923 3.950 3.738 3.950 419,946 3.8949 0.35%
2007-05-08 0 5.700 5.700 5.800 5.200 5.700 1,030,000 5,580,740 5.4182 3.909 3.909 3.978 3.566 3.909 1,501,889 3.7158 8.99%
2007-05-07 0 5.230 5.220 5.240 5.000 5.230 1,084,000 5,482,820 5.0580 3.587 3.580 3.594 3.429 3.587 1,580,629 3.4688 4.60%
2007-05-04 0 5.000 4.940 5.030 4.900 5.120 4,290,000 20,880,680 4.8673 3.429 3.388 3.450 3.360 3.511 6,255,441 3.3380 3.95%
2007-05-03 0 4.810 4.810 4.900 4.730 4.810 2,222,000 10,498,260 4.7247 3.299 3.299 3.360 3.244 3.299 3,239,998 3.2402 3.44%
2007-05-02 0 4.650 4.650 4.680 4.480 4.750 1,438,000 6,727,020 4.6780 3.189 3.189 3.210 3.072 3.258 2,096,812 3.2082 3.33%
2007-04-30 0 4.500 4.500 4.600 4.500 4.760 148,000 683,060 4.6153 3.086 3.086 3.155 3.086 3.264 215,805 3.1652 -6.25%
2007-04-27 0 4.800 4.760 4.800 4.760 4.810 32,000 153,540 4.7981 3.292 3.264 3.292 3.264 3.299 46,661 3.2906 -2.04%
2007-04-26 0 4.900 4.860 4.950 4.900 5.000 80,000 396,960 4.9620 3.360 3.333 3.395 3.360 3.429 116,652 3.4030 -1.61%
2007-04-25 0 4.980 4.950 4.970 4.800 4.980 569,000 2,807,760 4.9346 3.415 3.395 3.408 3.292 3.415 829,684 3.3841 0.61%
2007-04-24 0 4.950 4.930 4.950 4.900 5.030 1,080,000 5,364,060 4.9667 3.395 3.381 3.395 3.360 3.450 1,574,796 3.4062 -1.20%
2007-04-23 0 5.010 5.010 5.030 5.010 5.100 753,000 3,812,960 5.0637 3.436 3.436 3.450 3.436 3.498 1,097,983 3.4727 -0.60%
2007-04-20 0 5.040 5.030 5.050 4.950 5.100 906,000 4,542,180 5.0134 3.456 3.450 3.463 3.395 3.498 1,321,079 3.4382 2.86%
2007-04-19 0 4.900 4.900 4.940 4.840 4.940 1,784,000 8,745,940 4.9024 3.360 3.360 3.388 3.319 3.388 2,601,330 3.3621 -0.81%
2007-04-18 0 4.940 4.940 4.980 4.890 5.000 1,038,000 5,108,180 4.9212 3.388 3.388 3.415 3.354 3.429 1,513,554 3.3750 1.86%
2007-04-17 0 4.850 4.850 4.900 4.770 4.900 1,180,000 5,707,880 4.8372 3.326 3.326 3.360 3.271 3.360 1,720,611 3.3174 -1.02%
2007-04-16 0 4.900 4.880 4.900 4.850 4.930 2,525,000 12,372,440 4.9000 3.360 3.347 3.360 3.326 3.381 3,681,816 3.3604 3.16%
2007-04-13 0 4.750 4.720 4.750 4.690 4.800 10,712,000 49,331,220 4.6052 3.258 3.237 3.258 3.216 3.292 15,619,647 3.1583 3.26%
2007-04-12 0 4.600 4.600 4.650 4.510 4.600 1,848,000 8,344,620 4.5155 3.155 3.155 3.189 3.093 3.155 2,694,652 3.0967 0.44%
2007-04-11 0 4.580 4.450 4.580 4.350 4.600 2,520,000 11,251,700 4.4650 3.141 3.052 3.141 2.983 3.155 3,674,525 3.0621 6.51%
2007-04-10 0 4.300 4.290 4.300 4.250 4.310 1,258,000 5,409,500 4.3001 2.949 2.942 2.949 2.915 2.956 1,834,346 2.9490 1.18%
2007-04-04 0 4.250 4.240 4.250 4.240 4.260 296,000 1,258,000 4.2500 2.915 2.908 2.915 2.908 2.922 431,611 2.9147 0.00%
2007-04-03 0 4.250 4.240 4.250 4.250 4.300 62,000 265,600 4.2839 2.915 2.908 2.915 2.915 2.949 90,405 2.9379 1.19%
2007-04-02 0 4.200 4.200 4.230 4.200 4.270 168,000 709,460 4.2230 2.880 2.880 2.901 2.880 2.928 244,968 2.8961 -1.87%
2007-03-30 0 4.280 4.280 4.400 4.200 4.400 742,000 3,179,340 4.2848 2.935 2.935 3.018 2.880 3.018 1,081,943 2.9385 0.71%
2007-03-29 0 4.250 4.250 4.280 4.150 4.300 156,000 666,300 4.2712 2.915 2.915 2.935 2.846 2.949 227,471 2.9292 -1.16%
2007-03-28 0 4.300 4.300 4.350 4.290 4.400 270,000 1,162,800 4.3067 2.949 2.949 2.983 2.942 3.018 393,699 2.9535 -4.44%
2007-03-27 0 4.500 4.490 4.500 4.220 4.520 512,000 2,230,580 4.3566 3.086 3.079 3.086 2.894 3.100 746,570 2.9878 5.88%
2007-03-26 0 4.250 4.240 4.250 4.240 4.300 580,000 2,469,260 4.2573 2.915 2.908 2.915 2.908 2.949 845,724 2.9197 0.71%
2007-03-23 0 4.220 4.200 4.220 4.200 4.250 266,000 1,123,860 4.2250 2.894 2.880 2.894 2.880 2.915 387,867 2.8975 -0.47%
2007-03-22 0 4.240 4.220 4.240 4.230 4.250 980,000 4,148,600 4.2333 2.908 2.894 2.908 2.901 2.915 1,428,982 2.9032 -0.24%
2007-03-21 0 4.250 4.210 4.250 4.210 4.350 272,000 1,164,820 4.2824 2.915 2.887 2.915 2.887 2.983 396,615 2.9369 0.00%
2007-03-20 0 4.250 4.220 4.280 4.250 4.280 226,000 958,600 4.2416 2.915 2.894 2.935 2.915 2.935 329,541 2.9089 0.71%
2007-03-19 0 4.220 4.220 4.270 4.200 4.200 10,000 42,000 4.2000 2.894 2.894 2.928 2.880 2.880 14,581 2.8804 -1.17%
2007-03-16 0 4.270 4.260 4.270 4.250 4.350 370,000 1,580,760 4.2723 2.928 2.922 2.928 2.915 2.983 539,514 2.9300 -2.06%
2007-03-15 0 4.360 4.350 4.400 4.150 4.400 576,000 2,442,260 4.2400 2.990 2.983 3.018 2.846 3.018 839,891 2.9078 7.65%
2007-03-14 0 4.050 4.050 4.080 4.010 4.280 330,000 1,352,360 4.0981 2.778 2.778 2.798 2.750 2.935 481,188 2.8105 -5.59%
2007-03-13 0 4.290 4.220 4.290 4.200 4.300 270,000 1,151,240 4.2639 2.942 2.894 2.942 2.880 2.949 393,699 2.9242 3.13%
2007-03-12 0 4.160 4.160 4.190 4.100 4.390 596,000 2,477,820 4.1574 2.853 2.853 2.874 2.812 3.011 869,054 2.8512 2.46%
2007-03-09 0 4.060 4.060 4.130 4.060 4.220 778,000 3,219,660 4.1384 2.784 2.784 2.832 2.784 2.894 1,134,437 2.8381 1.75%
2007-03-08 0 3.990 3.990 4.050 3.990 4.090 486,000 1,951,120 4.0147 2.736 2.736 2.778 2.736 2.805 708,658 2.7533 -1.48%
2007-03-07 0 4.050 4.000 4.050 3.850 4.100 440,000 1,764,000 4.0091 2.778 2.743 2.778 2.640 2.812 641,584 2.7494 1.76%
2007-03-06 0 3.980 3.980 4.000 3.810 4.100 2,988,000 11,655,320 3.9007 2.729 2.729 2.743 2.613 2.812 4,356,937 2.6751 3.38%
2007-03-05 0 3.850 3.850 3.880 3.850 4.500 1,454,000 6,268,100 4.3109 2.640 2.640 2.661 2.640 3.086 2,120,143 2.9565 -14.44%
2007-03-02 0 4.500 4.350 4.500 4.500 4.680 400,000 1,827,940 4.5699 3.086 2.983 3.086 3.086 3.210 583,258 3.1340 -4.26%
2007-03-01 0 4.700 4.700 4.750 4.600 4.950 920,000 4,436,610 4.8224 3.223 3.223 3.258 3.155 3.395 1,341,493 3.3072 -4.08%
2007-02-28 0 4.900 4.850 4.900 4.780 5.000 428,000 2,096,360 4.8980 3.360 3.326 3.360 3.278 3.429 624,086 3.3591 -3.92%
2007-02-27 0 5.100 5.060 5.100 5.050 5.230 1,102,000 5,761,320 5.2281 3.498 3.470 3.498 3.463 3.587 1,606,876 3.5854 -2.67%
2007-02-26 0 5.240 5.200 5.240 5.040 5.280 1,264,000 6,614,320 5.2328 3.594 3.566 3.594 3.456 3.621 1,843,095 3.5887 0.00%
2007-02-23 0 5.240 5.200 5.240 5.100 5.440 1,062,000 5,534,200 5.2111 3.594 3.566 3.594 3.498 3.731 1,548,550 3.5738 -1.13%
2007-02-22 0 5.300 5.250 5.300 5.150 5.450 420,000 2,196,300 5.2293 3.635 3.600 3.635 3.532 3.738 612,421 3.5863 0.00%
2007-02-21 0 5.300 5.260 5.380 5.200 5.500 1,610,000 8,668,540 5.3842 3.635 3.607 3.690 3.566 3.772 2,347,613 3.6925 0.57%
2007-02-16 0 5.270 5.240 5.270 4.880 5.400 4,480,000 23,412,840 5.2261 3.614 3.594 3.614 3.347 3.703 6,532,489 3.5841 7.55%
2007-02-15 0 4.900 4.850 4.900 4.310 5.300 5,092,000 23,813,080 4.6766 3.360 3.326 3.360 2.956 3.635 7,424,873 3.2072 13.69%
2007-02-14 0 4.310 4.300 4.400 4.300 4.310 106,000 456,060 4.3025 2.956 2.949 3.018 2.949 2.956 154,563 2.9506 0.00%
2007-02-13 0 4.310 4.310 4.500 4.310 4.400 760,000 3,300,320 4.3425 2.956 2.956 3.086 2.956 3.018 1,108,190 2.9781 -2.05%
2007-02-12 0 4.400 4.400 4.500 4.300 4.400 20,000 87,000 4.3500 3.018 3.018 3.086 2.949 3.018 29,163 2.9832 -2.22%
2007-02-09 0 4.500 4.400 4.500 4.500 4.500 76,000 342,000 4.5000 3.086 3.018 3.086 3.086 3.086 110,819 3.0861 0.00%
2007-02-08 0 4.500 4.500 4.600 4.500 4.500 1,018,000 4,581,000 4.5000 3.086 3.086 3.155 3.086 3.086 1,484,391 3.0861 0.00%
2007-02-07 0 4.500 4.500 4.550 4.500 4.500 114,000 513,000 4.5000 3.086 3.086 3.120 3.086 3.086 166,229 3.0861 -2.17%
2007-02-06 0 4.600 4.500 4.600 4.600 4.600 514,000 2,339,400 4.5514 3.155 3.086 3.155 3.155 3.155 749,486 3.1213 -2.13%
2007-02-05 0 4.700 4.500 4.700 4.600 4.700 12,000 55,800 4.6500 3.223 3.086 3.223 3.155 3.223 17,498 3.1890 4.44%
2007-02-02 0 4.500 4.500 4.600 4.500 4.500 30,000 135,000 4.5000 3.086 3.086 3.155 3.086 3.086 43,744 3.0861 0.00%
2007-02-01 0 4.500 4.400 4.580 4.500 4.500 30,000 135,000 4.5000 3.086 3.018 3.141 3.086 3.086 43,744 3.0861 -1.75%
2007-01-31 0 4.580 4.350 4.580 - - 0 0 - 3.141 2.983 3.141 - - 0 - 0.00%
2007-01-30 0 4.580 4.580 4.700 4.500 4.580 8,000 36,320 4.5400 3.141 3.141 3.223 3.086 3.141 11,665 3.1135 0.00%
2007-01-29 0 4.580 4.200 4.580 4.600 4.600 10,000 46,000 4.6000 3.141 2.880 3.141 3.155 3.155 14,581 3.1547 -0.43%
2007-01-26 0 4.600 4.200 4.600 - - 0 0 - 3.155 2.880 3.155 - - 0 - 0.00%
2007-01-25 0 4.600 4.200 4.600 - - 0 0 - 3.155 2.880 3.155 - - 0 - 0.00%
2007-01-24 0 4.600 4.550 4.620 4.600 4.650 704,000 3,264,180 4.6366 3.155 3.120 3.168 3.155 3.189 1,026,534 3.1798 -0.86%
2007-01-23 0 4.640 4.630 4.640 4.630 4.700 318,000 1,478,680 4.6499 3.182 3.175 3.182 3.175 3.223 463,690 3.1889 0.00%
2007-01-22 0 4.640 4.640 - 4.600 4.660 220,000 1,019,400 4.6336 3.182 3.182 - 3.155 3.196 320,792 3.1778 -2.32%
2007-01-19 0 4.750 4.740 4.830 4.600 4.830 86,000 409,220 4.7584 3.258 3.251 3.312 3.155 3.312 125,400 3.2633 3.26%
2007-01-18 0 4.600 4.410 4.780 4.600 4.600 20,000 92,000 4.6000 3.155 3.024 3.278 3.155 3.155 29,163 3.1547 0.00%
2007-01-17 0 4.600 4.500 4.600 4.340 4.600 140,000 638,020 4.5573 3.155 3.086 3.155 2.976 3.155 204,140 3.1254 -1.29%
2007-01-16 0 4.660 4.450 4.660 - - 532,000 2,499,336 4.6980 3.196 3.052 3.196 - - 775,733 3.2219 -0.43%
2007-01-15 0 4.680 4.600 4.680 4.680 4.700 46,000 216,120 4.6983 3.210 3.155 3.210 3.210 3.223 67,075 3.2221 -0.43%
2007-01-12 0 4.700 4.500 4.700 4.650 4.700 22,000 102,520 4.6600 3.223 3.086 3.223 3.189 3.223 32,079 3.1958 0.86%
2007-01-11 0 4.660 4.600 4.660 4.660 4.660 58,000 270,280 4.6600 3.196 3.155 3.196 3.196 3.196 84,572 3.1958 1.30%
2007-01-10 0 4.600 4.200 4.800 - - 0 0 - 3.155 2.880 3.292 - - 0 - 0.00%
2007-01-09 0 4.600 4.580 4.600 4.580 4.650 230,000 1,058,100 4.6004 3.155 3.141 3.155 3.141 3.189 335,373 3.1550 0.00%
2007-01-08 0 4.600 4.600 4.800 4.600 4.800 8,000 37,600 4.7000 3.155 3.155 3.292 3.155 3.292 11,665 3.2233 -4.17%
2007-01-05 0 4.800 4.600 4.800 4.600 4.800 78,000 366,900 4.7038 3.292 3.155 3.292 3.155 3.292 113,735 3.2259 1.05%
2007-01-04 0 4.750 4.590 4.750 - - 300,000 1,440,000 4.8000 3.258 3.148 3.258 - - 437,443 3.2919 -2.06%
2007-01-03 0 4.850 4.650 4.850 4.850 4.850 12,000 58,200 4.8500 3.326 3.189 3.326 3.326 3.326 17,498 3.3261 -1.02%
2007-01-02 0 4.900 4.600 4.900 4.700 4.900 256,000 1,207,000 4.7148 3.360 3.155 3.360 3.223 3.360 373,285 3.2335 2.08%
2006-12-29 0 4.800 4.650 4.750 4.600 4.890 144,000 675,180 4.6888 3.292 3.189 3.258 3.155 3.354 209,973 3.2156 1.48%
2006-12-28 0 4.730 4.700 4.750 4.680 4.810 540,000 2,563,040 4.7464 3.244 3.223 3.258 3.210 3.299 787,398 3.2551 -1.46%
2006-12-27 0 4.800 4.800 4.850 4.630 4.850 142,000 680,600 4.7930 3.292 3.292 3.326 3.175 3.326 207,057 3.2870 3.67%
2006-12-22 0 4.630 4.630 4.700 4.140 4.700 26,000 115,600 4.4462 3.175 3.175 3.223 2.839 3.223 37,912 3.0492 0.65%
2006-12-21 0 4.600 4.600 4.700 4.600 4.700 34,000 156,800 4.6118 3.155 3.155 3.223 3.155 3.223 49,577 3.1628 -4.17%
2006-12-20 0 4.800 4.650 4.700 4.650 4.800 260,000 1,212,120 4.6620 3.292 3.189 3.223 3.189 3.292 379,118 3.1972 4.35%
2006-12-19 0 4.600 4.600 4.800 4.500 4.600 40,000 182,000 4.5500 3.155 3.155 3.292 3.086 3.155 58,326 3.1204 -6.12%
2006-12-18 0 4.900 4.630 4.900 4.600 4.900 26,000 121,400 4.6692 3.360 3.175 3.360 3.155 3.360 37,912 3.2022 4.26%
2006-12-15 0 4.700 4.520 4.900 4.700 4.700 2,000 9,400 4.7000 3.223 3.100 3.360 3.223 3.223 2,916 3.2233 -4.08%
2006-12-14 0 4.900 4.000 4.900 - - 0 0 - 3.360 2.743 3.360 - - 0 - 0.00%
2006-12-13 0 4.900 4.000 4.900 - - 446,000 2,163,100 4.8500 3.360 2.743 3.360 - - 650,333 3.3261 0.00%
2006-12-12 0 4.900 4.700 4.900 4.700 4.900 10,000 48,600 4.8600 3.360 3.223 3.360 3.223 3.360 14,581 3.3330 1.03%
2006-12-11 0 4.850 4.800 4.850 4.900 4.900 2,000 9,800 4.9000 3.326 3.292 3.326 3.360 3.360 2,916 3.3604 1.04%
2006-12-08 0 4.800 4.800 4.820 4.770 4.800 92,000 440,700 4.7902 3.292 3.292 3.306 3.271 3.292 134,149 3.2851 -1.03%
2006-12-07 0 4.850 4.850 4.890 4.850 4.850 8,000 38,800 4.8500 3.326 3.326 3.354 3.326 3.326 11,665 3.3261 -1.02%
2006-12-06 0 4.900 4.890 4.900 4.900 4.910 558,000 2,734,880 4.9012 3.360 3.354 3.360 3.360 3.367 813,645 3.3613 0.00%
2006-12-05 0 4.900 4.900 4.920 4.900 4.900 176,000 862,400 4.9000 3.360 3.360 3.374 3.360 3.360 256,633 3.3604 0.00%
2006-12-04 0 4.900 4.840 4.900 4.840 4.900 124,000 607,120 4.8961 3.360 3.319 3.360 3.319 3.360 180,810 3.3578 1.03%
2006-12-01 0 4.850 4.840 4.900 4.830 4.850 1,050,000 5,077,700 4.8359 3.326 3.319 3.360 3.312 3.326 1,531,052 3.3165 1.04%
2006-11-30 0 4.800 4.720 4.800 4.720 4.800 212,000 985,100 4.6467 3.292 3.237 3.292 3.237 3.292 309,127 3.1867 3.90%
2006-11-29 0 4.620 4.620 4.650 4.500 4.680 342,000 1,552,720 4.5401 3.168 3.168 3.189 3.086 3.210 498,686 3.1136 -0.65%
2006-11-28 0 4.650 4.600 4.700 4.600 4.730 644,000 3,016,680 4.6843 3.189 3.155 3.223 3.155 3.244 939,045 3.2125 -1.69%
2006-11-27 0 4.730 4.000 4.730 - - 0 0 - 3.244 2.743 3.244 - - 0 - 0.00%
2006-11-24 0 4.730 4.340 4.730 - - 0 0 - 3.244 2.976 3.244 - - 0 - -0.42%
2006-11-23 0 4.750 4.620 4.750 4.750 4.750 4,000 19,000 4.7500 3.258 3.168 3.258 3.258 3.258 5,833 3.2576 3.26%
2006-11-22 0 4.600 4.150 4.750 4.600 4.660 636,000 2,956,540 4.6486 3.155 2.846 3.258 3.155 3.196 927,380 3.1881 -1.29%
2006-11-21 0 4.660 4.650 4.750 4.650 4.700 44,000 205,500 4.6705 3.196 3.189 3.258 3.189 3.223 64,158 3.2030 0.22%
2006-11-20 0 4.650 4.650 4.700 4.650 4.650 20,000 93,000 4.6500 3.189 3.189 3.223 3.189 3.189 29,163 3.1890 0.00%
2006-11-17 0 4.650 4.650 4.850 4.650 4.650 22,000 102,300 4.6500 3.189 3.189 3.326 3.189 3.189 32,079 3.1890 -0.21%
2006-11-16 0 4.660 4.650 4.850 4.650 4.840 6,000 28,300 4.7167 3.196 3.189 3.326 3.189 3.319 8,749 3.2347 -3.92%
2006-11-15 0 4.850 4.700 4.850 4.700 4.900 52,000 252,500 4.8558 3.326 3.223 3.326 3.223 3.360 75,824 3.3301 -1.02%
2006-11-14 0 4.900 4.200 4.900 4.900 4.900 22,000 107,800 4.9000 3.360 2.880 3.360 3.360 3.360 32,079 3.3604 0.00%
2006-11-13 0 4.900 4.730 4.900 4.890 5.090 116,000 574,780 4.9550 3.360 3.244 3.360 3.354 3.491 169,145 3.3982 0.20%
2006-11-10 0 4.890 4.890 4.900 4.700 4.890 234,000 1,100,740 4.7040 3.354 3.354 3.360 3.223 3.354 341,206 3.2260 3.60%
2006-11-09 0 4.720 4.720 4.900 4.700 4.700 502,000 2,364,400 4.7100 3.237 3.237 3.360 3.223 3.223 731,989 3.2301 0.21%
2006-11-08 0 4.710 4.710 4.900 4.700 4.900 202,000 989,400 4.8980 3.230 3.230 3.360 3.223 3.360 294,545 3.3591 -3.09%
2006-11-07 0 4.860 4.210 4.900 - - 0 0 - 3.333 2.887 3.360 - - 0 - 0.00%
2006-11-06 0 4.860 4.060 4.860 4.860 4.900 36,000 175,520 4.8756 3.333 2.784 3.333 3.333 3.360 52,493 3.3437 -0.82%
2006-11-03 0 4.900 4.660 4.900 - - 76,000 372,400 4.9000 3.360 3.196 3.360 - - 110,819 3.3604 0.00%
2006-11-02 0 4.900 4.600 4.900 - - 0 0 - 3.360 3.155 3.360 - - 0 - 0.00%
2006-11-01 0 4.900 4.110 4.900 4.900 4.920 188,000 921,280 4.9004 3.360 2.819 3.360 3.360 3.374 274,131 3.3607 0.00%
2006-10-31 0 4.900 4.000 4.900 4.900 4.930 32,000 156,860 4.9019 3.360 2.743 3.360 3.360 3.381 46,661 3.3617 0.00%
2006-10-27 0 4.900 4.300 4.900 - - 0 0 - 3.360 2.949 3.360 - - 0 - 0.00%
2006-10-26 0 4.900 4.700 4.900 - - 7,000,000 33,600,000 4.8000 3.360 3.223 3.360 - - 10,207,014 3.2919 0.00%
2006-10-25 0 4.900 4.700 4.900 4.800 4.900 112,000 548,600 4.8982 3.360 3.223 3.360 3.292 3.360 163,312 3.3592 0.00%
2006-10-24 0 4.900 4.880 4.900 4.900 4.900 222,000 1,087,800 4.9000 3.360 3.347 3.360 3.360 3.360 323,708 3.3604 0.00%
2006-10-23 0 4.900 4.880 4.900 4.850 4.950 192,000 940,360 4.8977 3.360 3.347 3.360 3.326 3.395 279,964 3.3589 0.00%
2006-10-20 0 4.900 4.850 4.900 4.900 4.900 104,000 509,600 4.9000 3.360 3.326 3.360 3.360 3.360 151,647 3.3604 0.00%
2006-10-19 0 4.900 4.870 4.950 4.900 4.950 1,208,000 5,921,200 4.9017 3.360 3.340 3.395 3.360 3.395 1,761,439 3.3616 -0.81%
2006-10-18 0 4.940 4.870 4.950 4.800 4.940 1,272,000 6,198,560 4.8731 3.388 3.340 3.395 3.292 3.388 1,854,760 3.3420 2.92%
2006-10-17 0 4.800 4.680 4.800 4.800 4.900 152,000 737,400 4.8513 3.292 3.210 3.292 3.292 3.360 221,638 3.3270 -2.04%
2006-10-16 0 4.900 4.900 4.950 4.900 4.910 102,000 499,820 4.9002 3.360 3.360 3.395 3.360 3.367 148,731 3.3606 0.00%
2006-10-13 0 4.900 4.300 4.900 4.900 4.900 102,000 499,800 4.9000 3.360 2.949 3.360 3.360 3.360 148,731 3.3604 0.00%
2006-10-12 0 4.900 4.800 4.900 4.900 4.900 470,000 2,303,000 4.9000 3.360 3.292 3.360 3.360 3.360 685,328 3.3604 -1.01%
2006-10-11 0 4.950 4.900 4.950 4.950 4.950 6,000 29,600 4.9333 3.395 3.360 3.395 3.395 3.395 8,749 3.3833 1.02%
2006-10-10 0 4.900 4.900 5.000 4.900 5.000 186,000 929,000 4.9946 3.360 3.360 3.429 3.360 3.429 271,215 3.4253 0.00%
2006-10-09 0 4.900 4.900 4.950 4.900 4.900 10,000 49,000 4.9000 3.360 3.360 3.395 3.360 3.360 14,581 3.3604 0.00%
2006-10-06 0 4.900 4.900 5.000 4.900 4.990 26,000 128,300 4.9346 3.360 3.360 3.429 3.360 3.422 37,912 3.3842 -1.80%
2006-10-05 0 4.990 4.900 4.990 4.950 5.000 42,000 209,200 4.9810 3.422 3.360 3.422 3.395 3.429 61,242 3.4160 0.81%
2006-10-04 0 4.950 4.750 4.950 5.000 5.000 70,000 350,000 5.0000 3.395 3.258 3.395 3.429 3.429 102,070 3.4290 -1.00%
2006-10-03 0 5.000 4.900 5.000 5.000 5.000 100,000 500,000 5.0000 3.429 3.360 3.429 3.429 3.429 145,814 3.4290 0.00%
2006-09-29 0 5.000 4.850 5.000 5.000 5.000 124,000 620,000 5.0000 3.429 3.326 3.429 3.429 3.429 180,810 3.4290 0.00%
2006-09-28 0 5.000 4.850 5.030 5.000 5.000 2,000 10,000 5.0000 3.429 3.326 3.450 3.429 3.429 2,916 3.4290 0.00%
2006-09-27 0 5.000 4.990 5.040 4.950 5.050 228,000 1,139,100 4.9961 3.429 3.422 3.456 3.395 3.463 332,457 3.4263 1.01%
2006-09-26 0 4.950 4.950 5.000 4.850 5.000 226,000 1,123,000 4.9690 3.395 3.395 3.429 3.326 3.429 329,541 3.4078 1.02%
2006-09-25 0 4.900 4.850 4.900 4.850 5.000 54,000 266,660 4.9381 3.360 3.326 3.360 3.326 3.429 78,740 3.3866 2.08%
2006-09-22 0 4.800 4.800 5.030 4.800 5.030 74,000 365,720 4.9422 3.292 3.292 3.450 3.292 3.450 107,903 3.3893 -4.57%
2006-09-21 0 5.030 5.030 5.050 4.900 5.030 34,000 168,160 4.9459 3.450 3.450 3.463 3.360 3.450 49,577 3.3919 0.00%
2006-09-20 0 5.030 4.800 5.040 4.800 5.030 48,000 238,840 4.9758 3.450 3.292 3.456 3.292 3.450 69,991 3.4124 -0.79%
2006-09-19 0 5.070 4.800 5.070 5.070 5.070 4,000 20,280 5.0700 3.477 3.292 3.477 3.477 3.477 5,833 3.4770 0.00%
2006-09-18 0 5.070 5.050 5.080 5.030 5.070 90,000 455,320 5.0591 3.477 3.463 3.484 3.450 3.477 131,233 3.4696 0.80%
2006-09-15 0 5.030 5.030 5.060 5.030 5.060 84,000 423,840 5.0457 3.450 3.450 3.470 3.450 3.470 122,484 3.4604 -1.37%
2006-09-14 0 5.100 5.060 5.150 5.050 5.150 134,000 688,000 5.1343 3.498 3.470 3.532 3.463 3.532 195,391 3.5211 0.00%
2006-09-13 0 5.100 5.060 - 5.050 5.100 94,000 475,460 5.0581 3.498 3.470 - 3.463 3.498 137,066 3.4688 0.99%
2006-09-12 0 5.050 5.020 5.100 5.010 5.060 94,000 474,200 5.0447 3.463 3.443 3.498 3.436 3.470 137,066 3.4597 0.00%
2006-09-11 0 5.050 5.050 5.130 5.000 5.070 184,000 928,360 5.0454 3.463 3.463 3.518 3.429 3.477 268,299 3.4602 1.20%
2006-09-08 0 4.990 4.920 4.990 4.990 5.000 36,000 179,800 4.9944 3.422 3.374 3.422 3.422 3.429 52,493 3.4252 -0.40%
2006-09-07 0 5.010 5.010 5.100 4.900 5.000 246,000 1,224,980 4.9796 3.436 3.436 3.498 3.360 3.429 358,704 3.4150 3.30%
2006-09-06 0 4.850 4.820 4.990 4.800 4.990 64,000 308,200 4.8156 3.326 3.306 3.422 3.292 3.422 93,321 3.3026 2.11%
2006-09-05 0 4.750 4.750 4.900 4.750 4.860 578,000 2,774,780 4.8007 3.258 3.258 3.360 3.258 3.333 842,808 3.2923 -1.04%
2006-09-04 0 4.800 4.750 4.990 4.650 4.800 64,000 303,900 4.7484 3.292 3.258 3.422 3.189 3.292 93,321 3.2565 4.35%
2006-09-01 0 4.600 4.600 4.750 4.600 4.610 978,000 4,504,460 4.6058 3.155 3.155 3.258 3.155 3.162 1,426,066 3.1587 -1.08%
2006-08-31 0 4.650 4.600 4.750 4.600 4.750 586,000 2,719,680 4.6411 3.189 3.155 3.258 3.155 3.258 854,473 3.1829 -1.06%
2006-08-30 0 4.700 4.650 4.800 4.700 4.750 618,000 2,905,400 4.7013 3.223 3.189 3.292 3.223 3.258 901,133 3.2242 -1.05%
2006-08-29 0 4.750 4.750 4.800 4.750 4.750 16,000 76,000 4.7500 3.258 3.258 3.292 3.258 3.258 23,330 3.2576 0.00%
2006-08-28 0 4.750 4.750 5.000 4.750 4.750 26,000 123,500 4.7500 3.258 3.258 3.429 3.258 3.258 37,912 3.2576 -1.04%
2006-08-25 0 4.800 4.700 4.800 4.650 4.800 544,000 2,572,940 4.7297 3.292 3.223 3.292 3.189 3.292 793,231 3.2436 1.05%
2006-08-24 0 4.750 4.660 4.750 4.740 4.750 148,000 702,900 4.7493 3.258 3.196 3.258 3.251 3.258 215,805 3.2571 1.06%
2006-08-23 0 4.700 4.700 4.750 4.700 4.700 56,000 263,200 4.7000 3.223 3.223 3.258 3.223 3.223 81,656 3.2233 -1.05%
2006-08-22 0 4.750 4.700 4.800 4.620 4.750 1,110,000 5,247,280 4.7273 3.258 3.223 3.292 3.168 3.258 1,618,541 3.2420 0.00%
2006-08-21 0 4.750 4.750 4.800 4.650 4.800 170,000 803,220 4.7248 3.258 3.258 3.292 3.189 3.292 247,885 3.2403 -1.04%
2006-08-18 0 4.800 4.800 4.840 4.800 4.860 92,000 442,360 4.8083 3.292 3.292 3.319 3.292 3.333 134,149 3.2975 -0.83%
2006-08-17 0 4.840 4.800 4.840 4.800 4.840 1,724,000 8,276,400 4.8007 3.319 3.292 3.319 3.292 3.319 2,513,842 3.2923 1.04%
2006-08-16 0 4.790 4.790 4.800 4.790 4.800 72,000 345,180 4.7942 3.285 3.285 3.292 3.285 3.292 104,986 3.2879 0.00%
2006-08-15 0 4.790 4.790 5.000 4.770 4.800 2,128,000 10,174,140 4.7811 3.285 3.285 3.429 3.271 3.292 3,102,932 3.2789 -0.21%
2006-08-14 0 4.800 4.800 4.820 4.800 4.800 232,000 1,113,600 4.8000 3.292 3.292 3.306 3.292 3.292 338,290 3.2919 -0.21%
2006-08-11 0 4.810 4.810 4.830 4.810 4.850 644,000 3,119,580 4.8441 3.299 3.299 3.312 3.299 3.326 939,045 3.3221 -0.82%
2006-08-10 0 4.850 4.850 4.860 4.850 4.850 132,000 640,200 4.8500 3.326 3.326 3.333 3.326 3.326 192,475 3.3261 0.00%
2006-08-09 0 4.850 4.860 5.000 4.810 4.850 60,000 290,760 4.8460 3.326 3.333 3.429 3.299 3.326 87,489 3.3234 0.00%
2006-08-08 0 4.850 4.850 4.860 4.840 4.880 272,000 1,319,220 4.8501 3.326 3.326 3.333 3.319 3.347 396,615 3.3262 0.83%
2006-08-07 0 4.810 4.810 4.870 4.810 5.000 46,000 224,360 4.8774 3.299 3.299 3.340 3.299 3.429 67,075 3.3449 -1.23%
2006-08-04 0 4.870 4.860 5.000 4.850 4.900 320,000 1,553,520 4.8548 3.340 3.333 3.429 3.326 3.360 466,606 3.3294 -0.41%
2006-08-03 0 4.890 4.860 4.990 4.810 4.890 126,000 609,600 4.8381 3.354 3.333 3.422 3.299 3.354 183,726 3.3180 1.66%
2006-08-02 0 4.810 4.810 4.860 4.800 4.850 3,150,000 15,151,500 4.8100 3.299 3.299 3.333 3.292 3.326 4,593,156 3.2987 -1.03%
2006-08-01 0 4.860 4.850 4.880 4.860 4.900 134,000 644,820 4.8121 3.333 3.326 3.347 3.333 3.360 195,391 3.3001 3.40%
2006-07-31 0 4.700 4.700 4.890 4.700 4.900 300,000 1,411,560 4.7052 3.223 3.223 3.354 3.223 3.360 437,443 3.2268 0.00%
2006-07-28 0 4.700 4.600 4.740 4.700 4.750 664,000 3,125,640 4.7073 3.223 3.155 3.251 3.223 3.258 968,208 3.2283 -0.84%
2006-07-27 0 4.740 4.740 4.780 4.680 4.800 58,000 273,340 4.7128 3.251 3.251 3.278 3.210 3.292 84,572 3.2320 0.00%
2006-07-26 0 4.740 4.740 4.790 4.730 4.730 2,000 9,460 4.7300 3.251 3.251 3.285 3.244 3.244 2,916 3.2438 -0.42%
2006-07-25 0 4.760 4.760 4.820 4.760 4.900 44,000 210,800 4.7909 3.264 3.264 3.306 3.264 3.360 64,158 3.2856 -0.63%
2006-07-24 0 4.790 4.780 4.800 4.710 4.870 116,000 556,620 4.7984 3.285 3.278 3.292 3.230 3.340 169,145 3.2908 -1.24%
2006-07-21 0 4.850 4.850 4.875 4.800 4.975 162,000 788,100 4.8648 3.326 3.326 3.343 3.292 3.412 236,219 3.3363 -2.51%
2006-07-20 0 4.975 4.925 4.975 4.950 5.100 354,000 1,771,650 5.0047 3.412 3.378 3.412 3.395 3.498 516,183 3.4322 0.51%
2006-07-19 0 4.950 4.925 4.975 4.950 4.975 118,000 586,050 4.9665 3.395 3.378 3.412 3.395 3.412 172,061 3.4061 0.51%
2006-07-18 0 4.925 4.825 4.950 4.925 4.925 2,000 9,850 4.9250 3.378 3.309 3.395 3.378 3.378 2,916 3.3776 1.03%
2006-07-17 0 4.875 4.750 4.875 4.700 5.000 182,000 870,050 4.7805 3.343 3.258 3.343 3.223 3.429 265,382 3.2785 -2.50%
2006-07-14 0 5.000 4.925 5.000 4.925 5.000 52,000 258,600 4.9731 3.429 3.378 3.429 3.378 3.429 75,824 3.4106 1.01%
2006-07-13 0 4.950 4.925 4.975 4.925 5.100 50,000 248,050 4.9610 3.395 3.378 3.412 3.378 3.498 72,907 3.4023 -2.94%
2006-07-12 0 5.100 5.050 5.100 5.050 5.150 438,000 2,233,900 5.1002 3.498 3.463 3.498 3.463 3.532 638,667 3.4978 0.00%
2006-07-11 0 5.100 5.000 5.100 4.800 5.200 362,000 1,775,500 4.9047 3.498 3.429 3.498 3.292 3.566 527,848 3.3637 6.25%
2006-07-10 0 4.800 4.625 4.800 4.575 4.800 364,000 1,672,750 4.5955 3.292 3.172 3.292 3.138 3.292 530,765 3.1516 3.78%
2006-07-07 0 4.625 4.625 4.675 4.600 4.700 238,000 1,098,500 4.6155 3.172 3.172 3.206 3.155 3.223 347,038 3.1654 -1.60%
2006-07-06 0 4.700 4.675 4.750 4.675 4.750 370,000 1,739,450 4.7012 3.223 3.206 3.258 3.206 3.258 539,514 3.2241 -2.08%
2006-07-05 0 4.800 4.775 4.800 4.775 4.825 102,000 489,600 4.8000 3.292 3.275 3.292 3.275 3.309 148,731 3.2919 -0.52%
2006-07-04 0 4.825 4.800 4.825 4.800 4.900 252,000 1,218,550 4.8355 3.309 3.292 3.309 3.292 3.360 367,452 3.3162 -1.53%
2006-07-03 0 4.900 4.750 4.900 4.675 4.900 50,000 244,050 4.8810 3.360 3.258 3.360 3.206 3.360 72,907 3.3474 5.38%
2006-06-30 0 4.650 4.600 4.650 4.400 4.650 376,000 1,711,500 4.5519 3.189 3.155 3.189 3.018 3.189 548,262 3.1217 5.68%
2006-06-29 0 4.400 4.275 4.400 4.400 4.400 20,000 88,000 4.4000 3.018 2.932 3.018 3.018 3.018 29,163 3.0175 0.00%
2006-06-28 0 4.400 4.325 4.400 4.400 4.400 26,000 114,400 4.4000 3.018 2.966 3.018 3.018 3.018 37,912 3.0175 0.00%
2006-06-27 0 4.400 4.375 4.500 4.375 4.400 774,000 3,404,850 4.3990 3.018 3.000 3.086 3.000 3.018 1,128,604 3.0169 0.00%
2006-06-26 0 4.400 4.400 4.450 4.400 4.475 916,000 4,071,500 4.4449 3.018 3.018 3.052 3.018 3.069 1,335,661 3.0483 -0.56%
2006-06-23 0 4.425 4.400 4.425 4.100 4.575 1,188,950 5,263,809 4.4273 3.035 3.018 3.035 2.812 3.138 1,733,661 3.0362 8.59%
2006-06-22 0 4.075 4.050 4.075 4.050 4.100 382,000 1,560,700 4.0856 2.795 2.778 2.795 2.778 2.812 557,011 2.8019 0.00%
2006-06-21 0 4.075 4.050 4.100 4.050 4.150 100,000 407,600 4.0760 2.795 2.778 2.812 2.778 2.846 145,814 2.7953 0.00%
2006-06-20 0 4.075 4.000 4.250 4.000 4.200 20,000 81,800 4.0900 2.795 2.743 2.915 2.743 2.880 29,163 2.8049 -2.98%
2006-06-19 0 4.200 4.200 4.250 4.200 4.275 52,000 219,700 4.2250 2.880 2.880 2.915 2.880 2.932 75,824 2.8975 -2.33%
2006-06-16 0 4.300 4.275 4.300 4.050 4.400 1,628,000 7,000,700 4.3002 2.949 2.932 2.949 2.778 3.018 2,373,860 2.9491 7.50%
2006-06-15 0 4.000 3.900 4.000 3.500 4.450 1,314,000 5,168,200 3.9332 2.743 2.675 2.743 2.400 3.052 1,916,002 2.6974 -9.09%
2006-06-14 0 4.400 4.200 4.400 4.375 4.600 268,000 1,193,300 4.4526 3.018 2.880 3.018 3.000 3.155 390,783 3.0536 -4.35%
2006-06-13 0 4.600 4.525 4.625 4.600 4.675 46,000 212,750 4.6250 3.155 3.103 3.172 3.155 3.206 67,075 3.1718 -7.07%
2006-06-12 0 4.950 4.750 4.950 4.800 5.100 24,000 116,950 4.8729 3.395 3.258 3.395 3.292 3.498 34,995 3.3419 -4.81%
2006-06-09 0 5.200 4.900 5.200 5.150 5.350 18,000 94,600 5.2556 3.566 3.360 3.566 3.532 3.669 26,247 3.6043 5.05%
2006-06-08 0 4.950 4.900 4.950 4.950 5.150 16,000 80,400 5.0250 3.395 3.360 3.395 3.395 3.532 23,330 3.4462 -5.71%
2006-06-07 0 5.250 4.950 5.250 5.250 5.300 110,000 578,200 5.2564 3.600 3.395 3.600 3.600 3.635 160,396 3.6048 0.00%
2006-06-06 0 5.250 4.950 5.400 5.250 5.250 6,000 31,500 5.2500 3.600 3.395 3.703 3.600 3.600 8,749 3.6005 0.00%
2006-06-05 0 5.250 5.200 5.250 5.200 5.350 44,000 230,900 5.2477 3.600 3.566 3.600 3.566 3.669 64,158 3.5989 0.00%
2006-06-02 0 5.250 5.100 5.250 4.975 5.250 140,000 712,400 5.0886 3.600 3.498 3.600 3.412 3.600 204,140 3.4898 5.53%
2006-06-01 0 4.975 4.900 4.975 4.900 5.000 134,000 665,900 4.9694 3.412 3.360 3.412 3.360 3.429 195,391 3.4080 0.51%
2006-05-30 0 4.950 4.925 4.950 4.625 4.975 1,690,000 8,233,700 4.8720 3.395 3.378 3.395 3.172 3.412 2,464,265 3.3412 8.20%
2006-05-29 0 4.575 4.525 4.575 4.550 4.575 88,000 401,750 4.5653 3.138 3.103 3.138 3.120 3.138 128,317 3.1309 0.55%
2006-05-26 0 4.550 4.525 4.550 4.550 4.550 74,000 336,700 4.5500 3.120 3.103 3.120 3.120 3.120 107,903 3.1204 2.25%
2006-05-25 0 4.450 4.400 4.450 4.400 4.500 326,000 1,446,450 4.4370 3.052 3.018 3.052 3.018 3.086 475,355 3.0429 -1.11%
2006-05-24 0 4.500 4.400 4.500 4.400 4.500 126,000 565,400 4.4873 3.086 3.018 3.086 3.018 3.086 183,726 3.0774 0.00%
2006-05-23 0 4.500 4.525 4.550 4.475 4.600 1,330,000 6,067,900 4.5623 3.086 3.103 3.120 3.069 3.155 1,939,333 3.1289 -2.17%
2006-05-22 0 4.600 4.550 4.700 4.600 5.000 652,000 3,116,000 4.7791 3.155 3.120 3.223 3.155 3.429 950,710 3.2775 -4.17%
2006-05-19 0 4.800 4.600 4.800 4.800 4.950 496,000 2,421,600 4.8823 3.292 3.155 3.292 3.292 3.395 723,240 3.3483 -2.54%
2006-05-18 0 4.925 4.650 4.925 4.925 4.925 24,000 118,200 4.9250 3.378 3.189 3.378 3.378 3.378 34,995 3.3776 -1.01%
2006-05-17 0 4.975 4.950 4.975 4.950 5.000 452,000 2,254,800 4.9885 3.412 3.395 3.412 3.395 3.429 659,081 3.4211 2.58%
2006-05-16 0 4.850 4.700 4.850 4.700 4.900 598,000 2,886,700 4.8273 3.326 3.223 3.326 3.223 3.360 871,971 3.3105 -1.02%
2006-05-15 0 4.900 4.875 4.925 4.600 4.950 290,000 1,416,250 4.8836 3.360 3.343 3.378 3.155 3.395 422,862 3.3492 0.00%
2006-05-12 0 4.900 4.750 4.900 4.700 4.900 126,000 604,400 4.7968 3.360 3.258 3.360 3.223 3.360 183,726 3.2897 2.08%
2006-05-11 0 4.800 4.700 4.775 4.750 4.825 192,000 915,950 4.7706 3.292 3.223 3.275 3.258 3.309 279,964 3.2717 -0.52%
2006-05-10 0 4.825 4.675 4.850 4.800 4.850 2,918,000 14,141,000 4.8461 3.309 3.206 3.326 3.292 3.326 4,254,867 3.3235 -0.52%
2006-05-09 0 4.850 4.825 4.875 4.850 4.900 128,000 621,850 4.8582 3.326 3.309 3.343 3.326 3.360 186,643 3.3318 -1.02%
2006-05-08 0 4.900 4.850 4.900 4.800 4.950 168,000 823,650 4.9027 3.360 3.326 3.360 3.292 3.395 244,968 3.3623 3.16%
2006-05-04 0 4.750 4.725 4.900 4.750 5.000 172,000 844,900 4.9122 3.258 3.240 3.360 3.258 3.429 250,801 3.3688 -5.00%
2006-05-03 0 5.000 4.975 5.000 4.950 5.100 52,788,000 243,204,000 4.6072 3.429 3.412 3.429 3.395 3.498 76,972,548 3.1596 0.50%
2006-05-02 0 4.975 4.975 5.050 4.850 4.975 122,000 601,900 4.9336 3.412 3.412 3.463 3.326 3.412 177,894 3.3835 0.00%
2006-04-28 0 4.975 4.900 5.000 4.600 5.000 148,000 708,550 4.7875 3.412 3.360 3.429 3.155 3.429 215,805 3.2833 2.58%
2006-04-27 0 4.850 4.775 4.850 4.850 4.850 46,000 223,100 4.8500 3.326 3.275 3.326 3.326 3.326 67,075 3.3261 0.00%
2006-04-26 0 4.850 4.700 4.875 4.550 4.850 54,000 253,500 4.6944 3.326 3.223 3.343 3.120 3.326 78,740 3.2195 4.86%
2006-04-25 0 4.625 4.600 4.825 4.600 4.850 46,000 213,850 4.6489 3.172 3.155 3.309 3.155 3.326 67,075 3.1882 -5.13%
2006-04-24 0 4.875 4.750 4.900 4.800 4.875 58,000 281,300 4.8500 3.343 3.258 3.360 3.292 3.343 84,572 3.3261 -3.47%
2006-04-21 0 5.050 5.050 5.100 4.925 5.050 98,000 487,050 4.9699 3.463 3.463 3.498 3.378 3.463 142,898 3.4084 0.00%
2006-04-20 0 5.050 5.000 5.100 5.050 5.150 52,000 263,700 5.0712 3.463 3.429 3.498 3.463 3.532 75,824 3.4778 -1.94%
2006-04-19 0 5.150 5.050 5.150 5.150 5.500 148,000 795,200 5.3730 3.532 3.463 3.532 3.532 3.772 215,805 3.6848 -4.63%
2006-04-18 0 5.400 5.350 5.400 5.100 5.400 488,000 2,590,200 5.3078 3.703 3.669 3.703 3.498 3.703 711,575 3.6401 5.88%
2006-04-13 0 5.100 5.100 5.150 5.000 5.150 124,000 630,800 5.0871 3.498 3.498 3.532 3.429 3.532 180,810 3.4887 0.00%
2006-04-12 0 5.100 5.000 5.100 5.000 5.100 312,000 1,578,900 5.0606 3.498 3.429 3.498 3.429 3.498 454,941 3.4706 2.00%
2006-04-11 0 5.000 4.850 5.000 5.000 5.000 20,000 100,000 5.0000 3.429 3.326 3.429 3.429 3.429 29,163 3.4290 -0.99%
2006-04-10 0 5.050 4.900 5.050 5.100 5.100 2,000 10,200 5.1000 3.463 3.360 3.463 3.498 3.498 2,916 3.4976 0.00%
2006-04-07 0 5.050 4.850 5.050 4.850 5.050 550,000 2,696,700 4.9031 3.463 3.326 3.463 3.326 3.463 801,980 3.3626 3.06%
2006-04-06 0 4.900 4.900 4.950 4.900 5.000 158,000 786,800 4.9797 3.360 3.360 3.395 3.360 3.429 230,387 3.4151 -1.01%
2006-04-04 0 4.950 4.950 5.000 4.950 5.000 174,000 863,500 4.9626 3.395 3.395 3.429 3.395 3.429 253,717 3.4034 -0.50%
2006-04-03 0 4.975 4.925 5.000 4.925 5.000 130,000 645,650 4.9665 3.412 3.378 3.429 3.378 3.429 189,559 3.4061 -1.49%
2006-03-31 0 5.050 5.000 5.050 5.050 5.200 178,000 918,400 5.1596 3.463 3.429 3.463 3.463 3.566 259,550 3.5384 -0.98%
2006-03-30 0 5.100 5.000 5.100 4.900 5.100 1,126,000 5,650,350 5.0181 3.498 3.429 3.498 3.360 3.498 1,641,871 3.4414 6.25%
2006-03-29 0 4.800 4.800 4.950 4.800 5.000 34,000 166,750 4.9044 3.292 3.292 3.395 3.292 3.429 49,577 3.3635 -4.95%
2006-03-28 0 5.050 4.950 5.050 4.900 5.100 878,000 4,395,850 5.0067 3.463 3.395 3.463 3.360 3.498 1,280,251 3.4336 0.00%
2006-03-27 0 5.050 5.050 5.100 4.500 5.200 1,348,000 6,763,150 5.0172 3.463 3.463 3.498 3.086 3.566 1,965,579 3.4408 10.99%
2006-03-24 0 4.550 4.550 4.575 4.150 4.575 2,886,000 12,764,150 4.4228 3.120 3.120 3.138 2.846 3.138 4,208,206 3.0332 10.98%
2006-03-23 0 4.100 4.100 4.125 4.000 4.200 1,960,000 8,025,350 4.0946 2.812 2.812 2.829 2.743 2.880 2,857,964 2.8081 -0.61%
2006-03-22 0 4.125 4.125 4.150 4.000 4.200 390,000 1,593,300 4.0854 2.829 2.829 2.846 2.743 2.880 568,676 2.8018 -0.60%
2006-03-21 0 4.150 4.125 4.150 4.150 4.200 232,000 966,550 4.1662 2.846 2.829 2.846 2.846 2.880 338,290 2.8572 -3.49%
2006-03-20 0 4.300 4.250 4.300 4.150 4.450 1,069,900 4,576,935 4.2779 2.949 2.915 2.949 2.846 3.052 1,560,069 2.9338 1.18%
2006-03-17 0 4.250 4.250 4.300 4.075 4.300 644,000 2,699,750 4.1922 2.915 2.915 2.949 2.795 2.949 939,045 2.8750 4.29%
2006-03-16 0 4.075 4.075 4.100 4.025 4.075 328,000 1,331,600 4.0598 2.795 2.795 2.812 2.760 2.795 478,271 2.7842 0.62%
2006-03-15 0 4.050 4.025 4.050 3.600 4.050 3,126,000 12,199,200 3.9025 2.778 2.760 2.778 2.469 2.778 4,558,161 2.6763 12.50%
2006-03-14 0 3.600 3.575 3.600 3.575 3.625 474,000 1,706,400 3.6000 2.469 2.452 2.469 2.452 2.486 691,161 2.4689 0.00%
2006-03-13 0 3.600 3.550 3.600 3.500 3.600 176,000 627,800 3.5670 2.469 2.435 2.469 2.400 2.469 256,633 2.4463 0.00%
2006-03-10 0 3.600 3.525 3.600 3.525 3.600 168,000 593,200 3.5310 2.469 2.417 2.469 2.417 2.469 244,968 2.4215 -1.37%
2006-03-09 0 3.650 3.600 3.650 3.600 3.650 86,000 310,800 3.6140 2.503 2.469 2.503 2.469 2.503 125,400 2.4785 1.39%
2006-03-08 0 3.600 3.550 3.625 3.500 3.725 294,000 1,040,500 3.5391 2.469 2.435 2.486 2.400 2.555 428,695 2.4271 -3.36%
2006-03-07 0 3.725 3.650 3.750 3.725 3.725 10,000 37,250 3.7250 2.555 2.503 2.572 2.555 2.555 14,581 2.5546 0.00%
2006-03-06 0 3.725 3.625 3.725 3.725 3.750 12,000 44,850 3.7375 2.555 2.486 2.555 2.555 2.572 17,498 2.5632 0.68%
2006-03-03 0 3.700 3.650 3.800 3.525 3.700 104,000 375,100 3.6067 2.537 2.503 2.606 2.417 2.537 151,647 2.4735 1.37%
2006-03-02 0 3.650 3.600 3.700 3.525 3.650 30,000 108,750 3.6250 2.503 2.469 2.537 2.417 2.503 43,744 2.4860 0.00%
2006-03-01 0 3.650 3.600 3.650 3.400 3.650 144,000 508,100 3.5285 2.503 2.469 2.503 2.332 2.503 209,973 2.4198 -0.68%
2006-02-28 0 3.675 3.600 3.675 3.600 3.675 66,000 241,100 3.6530 2.520 2.469 2.520 2.469 2.520 96,238 2.5053 -1.34%
2006-02-27 0 3.725 3.725 3.750 3.675 3.725 212,000 784,550 3.7007 2.555 2.555 2.572 2.520 2.555 309,127 2.5380 -0.67%
2006-02-24 0 3.750 3.750 3.775 3.750 3.825 78,000 293,400 3.7615 2.572 2.572 2.589 2.572 2.623 113,735 2.5797 -1.32%
2006-02-23 0 3.800 3.775 3.825 3.775 3.800 64,000 242,850 3.7945 2.606 2.589 2.623 2.589 2.606 93,321 2.6023 0.00%
2006-02-22 0 3.800 3.725 3.825 3.700 3.800 282,000 1,057,600 3.7504 2.606 2.555 2.623 2.537 2.606 411,197 2.5720 -1.30%
2006-02-21 0 3.850 3.800 3.850 3.800 3.850 50,000 190,300 3.8060 2.640 2.606 2.640 2.606 2.640 72,907 2.6102 0.65%
2006-02-20 0 3.825 3.775 3.825 - - 0 0 - 2.623 2.589 2.623 - - 0 - 0.00%
2006-02-17 0 3.825 3.775 3.825 3.800 3.875 338,000 1,292,200 3.8231 2.623 2.589 2.623 2.606 2.657 492,853 2.6219 0.66%
2006-02-16 0 3.800 3.775 3.825 3.800 3.850 252,000 958,550 3.8038 2.606 2.589 2.623 2.606 2.640 367,452 2.6086 0.00%
2006-02-15 0 3.800 3.800 3.850 3.725 3.850 1,306,000 4,963,900 3.8008 2.606 2.606 2.640 2.555 2.640 1,904,337 2.6066 1.33%
2006-02-14 0 3.750 3.725 3.750 3.725 3.775 913,500 3,426,113 3.7505 2.572 2.555 2.572 2.555 2.589 1,332,015 2.5721 0.00%
2006-02-13 0 3.750 3.750 3.800 3.700 3.800 1,084,000 4,068,750 3.7535 2.572 2.572 2.606 2.537 2.606 1,580,629 2.5741 0.67%
2006-02-10 0 3.725 3.675 3.700 3.700 3.775 898,000 3,343,000 3.7227 2.555 2.520 2.537 2.537 2.589 1,309,414 2.5531 -1.97%
2006-02-09 0 3.800 3.800 3.825 3.475 3.825 928,000 3,351,200 3.6112 2.606 2.606 2.623 2.383 2.623 1,353,158 2.4766 7.04%
2006-02-08 0 3.550 3.525 3.600 3.500 3.675 1,742,000 6,141,100 3.5253 2.435 2.417 2.469 2.400 2.520 2,540,088 2.4177 -4.05%
2006-02-07 0 3.700 3.700 3.725 3.500 3.750 2,130,000 7,804,450 3.6641 2.537 2.537 2.555 2.400 2.572 3,105,848 2.5128 0.00%
2006-02-06 0 3.700 3.675 3.725 3.525 3.725 1,706,000 6,255,750 3.6669 2.537 2.520 2.555 2.417 2.555 2,487,595 2.5148 5.71%
2006-02-03 0 3.500 3.450 3.500 3.275 3.575 588,000 2,019,250 3.4341 2.400 2.366 2.400 2.246 2.452 857,389 2.3551 6.06%
2006-02-02 0 3.300 3.250 3.300 3.100 3.300 2,180,000 6,876,450 3.1543 2.263 2.229 2.263 2.126 2.263 3,178,756 2.1633 7.32%
2006-02-01 0 3.075 3.075 3.100 3.000 3.125 1,250,000 3,856,800 3.0854 2.109 2.109 2.126 2.057 2.143 1,822,681 2.1160 3.36%
2006-01-27 0 2.975 2.975 3.000 2.925 3.050 1,520,000 4,566,050 3.0040 2.040 2.040 2.057 2.006 2.092 2,216,380 2.0601 0.85%
2006-01-26 0 2.950 2.925 2.950 2.925 2.950 122,000 357,800 2.9328 2.023 2.006 2.023 2.006 2.023 177,894 2.0113 0.00%
2006-01-25 0 2.950 2.925 2.950 2.950 3.000 572,000 1,688,400 2.9517 2.023 2.006 2.023 2.023 2.057 834,059 2.0243 -1.67%
2006-01-24 0 3.000 2.975 3.025 2.925 3.025 1,204,000 3,602,750 2.9923 2.057 2.040 2.075 2.006 2.075 1,755,606 2.0521 3.45%
2006-01-23 0 2.900 2.875 2.900 2.800 2.900 1,545,000 4,432,750 2.8691 1.989 1.972 1.989 1.920 1.989 2,252,834 1.9676 0.87%
2006-01-20 0 2.875 2.875 2.925 2.875 3.025 1,168,000 3,435,650 2.9415 1.972 1.972 2.006 1.972 2.075 1,703,113 2.0173 -1.71%
2006-01-19 0 2.925 2.925 2.975 2.675 3.100 4,557,000 13,299,650 2.9185 2.006 2.006 2.040 1.835 2.126 6,644,766 2.0015 10.38%
2006-01-18 0 2.650 2.650 2.675 2.625 2.675 806,000 2,132,500 2.6458 1.817 1.817 1.835 1.800 1.835 1,175,265 1.8145 0.95%
2006-01-17 0 2.625 2.600 2.625 2.625 2.750 1,562,000 4,233,702 2.7104 1.800 1.783 1.800 1.800 1.886 2,277,622 1.8588 -4.55%
2006-01-16 0 2.750 2.725 2.750 2.700 2.775 2,458,000 6,718,800 2.7334 1.886 1.869 1.886 1.852 1.903 3,584,120 1.8746 3.77%
2006-01-13 0 2.650 2.650 2.700 2.550 2.675 2,396,000 6,262,200 2.6136 1.817 1.817 1.852 1.749 1.835 3,493,715 1.7924 4.95%
2006-01-12 0 2.525 2.500 2.600 2.500 2.525 1,836,000 4,595,500 2.5030 1.732 1.715 1.783 1.715 1.732 2,677,154 1.7166 1.00%
2006-01-11 0 2.500 2.475 2.500 2.500 2.650 690,000 1,759,000 2.5493 1.715 1.697 1.715 1.715 1.817 1,006,120 1.7483 -3.85%
2006-01-10 0 2.600 2.600 2.625 2.400 2.650 1,772,000 4,445,400 2.5087 1.783 1.783 1.800 1.646 1.817 2,583,833 1.7205 7.22%
2006-01-09 0 2.425 2.425 2.450 2.425 2.475 276,000 676,750 2.4520 1.663 1.663 1.680 1.663 1.697 402,448 1.6816 -3.00%
2006-01-06 0 2.500 2.450 2.500 2.475 2.550 2,054,000 5,137,300 2.5011 1.715 1.680 1.715 1.697 1.749 2,995,029 1.7153 -0.99%
2006-01-05 0 2.525 2.525 2.550 2.500 2.600 434,000 1,100,550 2.5358 1.732 1.732 1.749 1.715 1.783 632,835 1.7391 -2.88%
2006-01-04 0 2.600 2.600 2.650 2.550 2.600 84,000 215,550 2.5661 1.783 1.783 1.817 1.749 1.783 122,484 1.7598 1.96%
2006-01-03 0 2.550 2.525 2.575 2.550 2.600 580,000 1,487,000 2.5638 1.749 1.732 1.766 1.749 1.783 845,724 1.7583 -1.92%
2005-12-30 0 2.600 2.550 2.600 2.550 2.625 104,000 265,500 2.5529 1.783 1.749 1.783 1.749 1.800 151,647 1.7508 0.00%
2005-12-29 0 2.600 2.600 2.650 2.575 2.600 126,000 327,350 2.5980 1.783 1.783 1.817 1.766 1.783 183,726 1.7817 0.00%
2005-12-28 0 2.600 2.525 2.600 2.600 2.600 2,000 5,200 2.6000 1.783 1.732 1.783 1.783 1.783 2,916 1.7831 0.00%
2005-12-23 0 2.600 2.550 2.600 2.550 2.600 134,000 342,150 2.5534 1.783 1.749 1.783 1.749 1.783 195,391 1.7511 1.96%
2005-12-22 0 2.550 2.550 2.600 2.550 2.600 74,000 189,200 2.5568 1.749 1.749 1.783 1.749 1.783 107,903 1.7534 -0.97%
2005-12-21 0 2.575 2.575 2.600 2.575 2.600 144,000 373,350 2.5927 1.766 1.766 1.783 1.766 1.783 209,973 1.7781 0.00%
2005-12-20 0 2.575 2.550 2.650 2.575 2.625 42,000 108,950 2.5940 1.766 1.749 1.817 1.766 1.800 61,242 1.7790 -0.96%
2005-12-19 0 2.600 2.600 2.650 2.550 2.650 128,000 333,100 2.6023 1.783 1.783 1.817 1.749 1.817 186,643 1.7847 0.00%
2005-12-16 0 2.600 2.600 2.650 2.575 2.600 102,000 264,450 2.5926 1.783 1.783 1.817 1.766 1.783 148,731 1.7780 -1.89%
2005-12-15 0 2.650 2.625 2.650 2.625 2.650 40,000 105,750 2.6438 1.817 1.800 1.817 1.800 1.817 58,326 1.8131 0.00%
2005-12-14 0 2.650 2.625 2.650 2.625 2.650 36,000 95,300 2.6472 1.817 1.800 1.817 1.800 1.817 52,493 1.8155 1.92%
2005-12-13 0 2.600 2.575 2.600 2.525 2.600 698,000 1,790,050 2.5645 1.783 1.766 1.783 1.732 1.783 1,017,785 1.7588 0.00%
2005-12-12 0 2.600 2.575 2.600 2.600 2.650 100,000 262,250 2.6225 1.783 1.766 1.783 1.783 1.817 145,814 1.7985 0.00%
2005-12-09 0 2.600 2.575 2.650 2.600 2.675 140,000 370,750 2.6482 1.783 1.766 1.817 1.783 1.835 204,140 1.8162 -2.80%
2005-12-08 0 2.675 2.650 2.700 2.675 2.700 150,000 402,450 2.6830 1.835 1.817 1.852 1.835 1.852 218,722 1.8400 0.00%
2005-12-07 0 2.675 2.650 2.675 2.625 2.675 342,000 914,150 2.6730 1.835 1.817 1.835 1.800 1.835 498,686 1.8331 0.00%
2005-12-06 0 2.675 2.650 2.700 2.625 2.750 272,000 728,950 2.6800 1.835 1.817 1.852 1.800 1.886 396,615 1.8379 -0.93%
2005-12-05 0 2.700 2.650 2.725 2.500 2.725 1,176,000 3,077,300 2.6168 1.852 1.817 1.869 1.715 1.869 1,714,778 1.7946 -1.82%
2005-12-02 0 2.750 2.750 2.800 2.700 2.900 844,000 2,315,700 2.7437 1.886 1.886 1.920 1.852 1.989 1,230,674 1.8817 -1.79%
2005-12-01 0 2.800 2.775 2.825 2.800 2.850 108,000 303,850 2.8134 1.920 1.903 1.937 1.920 1.955 157,480 1.9295 -1.75%
2005-11-30 0 2.850 2.825 2.850 2.825 2.925 654,000 1,884,350 2.8813 1.955 1.937 1.955 1.937 2.006 953,627 1.9760 -0.87%
2005-11-29 0 2.875 2.850 2.875 2.700 2.900 1,424,000 4,064,800 2.8545 1.972 1.955 1.972 1.852 1.989 2,076,398 1.9576 5.50%
2005-11-28 0 2.725 2.725 2.750 2.675 2.750 188,000 510,300 2.7144 1.869 1.869 1.886 1.835 1.886 274,131 1.8615 -0.91%
2005-11-25 0 2.750 2.750 2.775 2.750 2.750 454,000 1,248,500 2.7500 1.886 1.886 1.903 1.886 1.886 661,998 1.8860 0.00%
2005-11-24 0 2.750 2.750 2.775 2.725 2.750 1,130,000 3,096,700 2.7404 1.886 1.886 1.903 1.869 1.886 1,647,704 1.8794 0.00%
2005-11-23 0 2.750 2.750 2.775 2.750 2.800 360,000 994,600 2.7628 1.886 1.886 1.903 1.886 1.920 524,932 1.8947 0.00%
2005-11-22 0 2.750 2.750 2.775 2.675 2.775 470,000 1,282,850 2.7295 1.886 1.886 1.903 1.835 1.903 685,328 1.8719 0.00%
2005-11-21 0 2.750 2.725 2.750 2.500 2.800 3,660,000 9,710,750 2.6532 1.886 1.869 1.886 1.715 1.920 5,336,810 1.8196 6.80%
2005-11-18 0 2.575 2.550 2.575 2.325 2.575 6,278,000 15,356,300 2.4460 1.766 1.749 1.766 1.594 1.766 9,154,233 1.6775 7.29%
2005-11-17 0 2.400 2.400 2.425 2.350 2.500 1,932,000 4,689,100 2.4271 1.646 1.646 1.663 1.612 1.715 2,817,136 1.6645 -1.03%
2005-11-16 0 2.425 2.400 2.450 2.400 2.575 1,942,000 4,797,900 2.4706 1.663 1.646 1.680 1.646 1.766 2,831,717 1.6943 -4.90%
2005-11-15 0 2.550 2.525 2.550 2.450 2.600 5,086,000 12,851,250 2.5268 1.749 1.732 1.749 1.680 1.783 7,416,125 1.7329 2.00%
2005-11-14 0 2.500 2.475 2.525 2.325 2.500 3,988,000 9,756,950 2.4466 1.715 1.697 1.732 1.594 1.715 5,815,081 1.6779 0.00%
2005-11-11 0 2.500 2.475 2.500 2.475 2.700 6,305,000 15,843,275 2.5128 1.715 1.697 1.715 1.697 1.852 9,193,603 1.7233 -7.41%
2005-11-10 0 2.700 2.675 2.700 2.500 2.825 12,129,000 32,527,725 2.6818 1.852 1.835 1.852 1.715 1.937 17,685,838 1.8392 3.85%
2005-11-09 0 2.600 2.575 2.625 2.400 2.600 12,848,000 31,937,650 2.4858 1.783 1.766 1.800 1.646 1.783 18,734,245 1.7048 9.47%
2005-11-08 0 2.375 2.350 2.375 2.175 2.400 12,001,000 27,556,325 2.2962 1.629 1.612 1.629 1.492 1.646 17,499,196 1.5747 10.47%
2005-11-07 0 2.150 2.150 2.175 2.000 2.175 11,470,000 24,226,050 2.1121 1.474 1.474 1.492 1.372 1.492 16,724,921 1.4485 6.17%
2005-11-04 0 2.025 2.000 2.025 1.890 2.075 8,510,000 17,140,520 2.0142 1.389 1.372 1.389 1.296 1.423 12,408,812 1.3813 6.58%
2005-11-03 0 1.900 1.900 1.920 1.860 1.950 1,298,000 2,467,900 1.9013 1.303 1.303 1.317 1.276 1.337 1,892,672 1.3039 -1.04%
2005-11-02 0 1.920 1.910 1.920 1.810 1.940 3,550,000 6,662,820 1.8769 1.317 1.310 1.317 1.241 1.330 5,176,414 1.2871 6.67%
2005-11-01 0 1.800 1.800 1.810 1.790 1.810 1,992,000 3,584,760 1.7996 1.234 1.234 1.241 1.228 1.241 2,904,624 1.2342 0.56%
2005-10-31 0 1.790 1.780 1.810 1.770 1.810 3,912,000 7,017,400 1.7938 1.228 1.221 1.241 1.214 1.241 5,704,262 1.2302 0.56%
2005-10-28 0 1.780 1.770 1.780 1.780 1.840 3,726,000 6,716,420 1.8026 1.221 1.214 1.221 1.221 1.262 5,433,048 1.2362 -4.30%
2005-10-27 0 1.860 1.850 1.860 1.860 1.870 1,000,000 1,862,000 1.8620 1.276 1.269 1.276 1.276 1.282 1,458,145 1.2770 -0.53%
2005-10-26 0 1.870 1.840 1.880 1.830 1.960 2,902,000 5,460,640 1.8817 1.282 1.262 1.289 1.255 1.344 4,231,536 1.2905 -1.58%
2005-10-25 0 1.900 1.890 1.900 1.850 1.900 8,429,000 15,841,140 1.8794 1.303 1.296 1.303 1.269 1.303 12,290,703 1.2889 2.70%
2005-10-24 0 1.850 1.830 1.850 1.790 1.920 8,098,000 14,817,800 1.8298 1.269 1.255 1.269 1.228 1.317 11,808,057 1.2549 -2.63%
2005-10-21 0 1.900 1.900 1.910 1.890 1.920 1,042,000 1,988,100 1.9080 1.303 1.303 1.310 1.296 1.317 1,519,387 1.3085 0.00%
2005-10-20 0 1.900 1.860 1.870 1.870 1.990 7,036,000 13,558,200 1.9270 1.303 1.276 1.282 1.282 1.365 10,259,507 1.3215 -3.06%
2005-10-19 0 1.960 1.960 1.980 1.890 2.075 12,138,000 23,762,400 1.9577 1.344 1.344 1.358 1.296 1.423 17,698,962 1.3426 1.03%
2005-10-18 0 1.940 1.940 1.950 1.700 1.960 22,736,000 38,816,390 1.7073 1.330 1.330 1.337 1.166 1.344 33,152,380 1.1708

Webb-site Database - Powered By Linux Group

Back to top