DongFeng Motor Group Company Limited (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 00489  2005-12-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 8.950 8.930 8.950 8.890 9.000 7,044,270 62,941,645 8.9352 8.950 8.930 8.950 8.890 9.000 7,044,270 8.9352 0.34%
2026-02-03 0 8.920 8.910 8.920 8.880 9.070 8,938,174 80,078,526 8.9592 8.920 8.910 8.920 8.880 9.070 8,938,174 8.9592 -1.55%
2026-02-02 0 9.060 9.050 9.060 8.950 9.070 13,966,000 125,851,700 9.0113 9.060 9.050 9.060 8.950 9.070 13,966,000 9.0113 0.22%
2026-01-30 0 9.040 9.030 9.040 9.040 9.220 12,702,687 115,362,312 9.0817 9.040 9.030 9.040 9.040 9.220 12,702,687 9.0817 -1.95%
2026-01-29 0 9.220 9.210 9.220 9.160 9.240 14,415,300 132,516,199 9.1927 9.220 9.210 9.220 9.160 9.240 14,415,300 9.1927 -0.22%
2026-01-28 0 9.240 9.230 9.240 9.130 9.250 15,614,357 143,606,734 9.1971 9.240 9.230 9.240 9.130 9.250 15,614,357 9.1971 0.76%
2026-01-27 0 9.170 9.130 9.170 9.120 9.200 7,336,969 67,120,376 9.1482 9.170 9.130 9.170 9.120 9.200 7,336,969 9.1482 -0.33%
2026-01-26 0 9.200 9.190 9.200 9.150 9.350 11,695,945 107,831,968 9.2196 9.200 9.190 9.200 9.150 9.350 11,695,945 9.2196 -1.92%
2026-01-23 0 9.380 9.370 9.380 9.330 9.500 18,897,592 178,105,673 9.4248 9.380 9.370 9.380 9.330 9.500 18,897,592 9.4248 -0.32%
2026-01-22 0 9.410 9.410 9.420 9.150 9.480 18,387,670 171,219,758 9.3117 9.410 9.410 9.420 9.150 9.480 18,387,670 9.3117 2.84%
2026-01-21 0 9.150 9.140 9.150 9.080 9.150 4,900,500 44,700,731 9.1217 9.150 9.140 9.150 9.080 9.150 4,900,500 9.1217 0.00%
2026-01-20 0 9.150 9.150 9.170 9.110 9.200 4,128,176 37,817,072 9.1607 9.150 9.150 9.170 9.110 9.200 4,128,176 9.1607 -0.22%
2026-01-19 0 9.170 9.160 9.170 9.030 9.200 8,060,101 73,763,817 9.1517 9.170 9.160 9.170 9.030 9.200 8,060,101 9.1517 0.99%
2026-01-16 0 9.080 9.080 9.090 9.000 9.080 6,549,200 59,180,735 9.0363 9.080 9.080 9.090 9.000 9.080 6,549,200 9.0363 0.78%
2026-01-15 0 9.010 9.010 9.020 8.970 9.160 10,364,000 93,486,340 9.0203 9.010 9.010 9.020 8.970 9.160 10,364,000 9.0203 -0.99%
2026-01-14 0 9.100 9.090 9.100 9.040 9.280 19,280,000 175,899,670 9.1234 9.100 9.090 9.100 9.040 9.280 19,280,000 9.1234 -0.22%
2026-01-13 0 9.120 9.110 9.120 8.440 9.170 50,525,156 451,496,562 8.9361 9.120 9.110 9.120 8.440 9.170 50,525,156 8.9361 5.19%
2026-01-09 0 8.670 8.670 8.680 8.640 8.750 16,202,940 140,536,459 8.6735 8.670 8.670 8.680 8.640 8.750 16,202,940 8.6735 -0.57%
2026-01-08 0 8.720 8.700 8.720 8.680 8.770 6,610,545 57,615,964 8.7158 8.720 8.700 8.720 8.680 8.770 6,610,545 8.7158 -0.34%
2026-01-07 0 8.750 8.730 8.750 8.620 8.800 12,845,200 111,758,074 8.7004 8.750 8.730 8.750 8.620 8.800 12,845,200 8.7004 -0.11%
2026-01-06 0 8.760 8.750 8.760 8.660 8.760 12,550,479 109,434,603 8.7196 8.760 8.750 8.760 8.660 8.760 12,550,479 8.7196 0.69%
2026-01-05 0 8.700 8.690 8.700 8.670 8.820 15,124,054 132,009,980 8.7285 8.700 8.690 8.700 8.670 8.820 15,124,054 8.7285 -1.36%
2025-12-31 0 8.820 8.810 8.820 8.760 8.830 9,456,000 83,101,588 8.7882 8.820 8.810 8.820 8.760 8.830 9,456,000 8.7882 0.23%
2025-12-30 0 8.800 8.790 8.800 8.770 8.840 7,764,050 68,302,810 8.7973 8.800 8.790 8.800 8.770 8.840 7,764,050 8.7973 0.46%
2025-12-29 0 8.760 8.760 8.770 8.640 8.780 12,572,463 109,715,234 8.7266 8.760 8.760 8.770 8.640 8.780 12,572,463 8.7266 0.69%
2025-12-24 0 8.700 8.700 8.720 8.690 8.780 7,437,863 64,861,553 8.7205 8.700 8.700 8.720 8.690 8.780 7,437,863 8.7205 -1.14%
2025-12-23 0 8.800 8.800 8.810 8.770 8.850 5,354,955 47,094,639 8.7946 8.800 8.800 8.810 8.770 8.850 5,354,955 8.7946 -0.45%
2025-12-22 0 8.840 8.830 8.840 8.760 8.840 6,117,101 53,950,945 8.8197 8.840 8.830 8.840 8.760 8.840 6,117,101 8.8197 0.91%
2025-12-19 0 8.760 8.760 8.790 8.730 8.860 17,080,145 149,800,976 8.7705 8.760 8.760 8.790 8.730 8.860 17,080,145 8.7705 -0.68%
2025-12-18 0 8.820 8.810 8.820 8.790 8.880 3,806,000 33,604,370 8.8293 8.820 8.810 8.820 8.790 8.880 3,806,000 8.8293 -0.90%
2025-12-17 0 8.900 8.880 8.900 8.790 8.900 7,066,000 62,516,350 8.8475 8.900 8.880 8.900 8.790 8.900 7,066,000 8.8475 1.14%
2025-12-16 0 8.800 8.800 8.810 8.760 8.910 15,192,200 133,822,670 8.8086 8.800 8.800 8.810 8.760 8.910 15,192,200 8.8086 -0.45%
2025-12-15 0 8.840 8.830 8.840 8.770 8.880 7,844,000 69,285,050 8.8329 8.840 8.830 8.840 8.770 8.880 7,844,000 8.8329 0.00%
2025-12-12 0 8.840 8.840 8.850 8.750 8.930 27,046,720 238,424,796 8.8153 8.840 8.840 8.850 8.750 8.930 27,046,720 8.8153 -0.79%
2025-12-11 0 8.910 8.880 8.910 8.880 9.070 24,971,883 222,703,407 8.9182 8.910 8.880 8.910 8.880 9.070 24,971,883 8.9182 -1.00%
2025-12-10 0 9.000 9.000 9.010 8.950 9.130 22,010,745 198,133,684 9.0017 9.000 9.000 9.010 8.950 9.130 22,010,745 9.0017 -1.42%
2025-12-09 0 9.130 9.100 9.130 9.060 9.230 8,939,314 81,484,750 9.1153 9.130 9.100 9.130 9.060 9.230 8,939,314 9.1153 -0.98%
2025-12-08 0 9.220 9.220 9.230 9.140 9.220 5,086,130 46,730,446 9.1878 9.220 9.220 9.230 9.140 9.220 5,086,130 9.1878 0.33%
2025-12-05 0 9.190 9.180 9.190 9.040 9.190 9,802,855 89,707,010 9.1511 9.190 9.180 9.190 9.040 9.190 9,802,855 9.1511 0.99%
2025-12-04 0 9.100 9.090 9.100 9.000 9.100 10,120,000 91,521,266 9.0436 9.100 9.090 9.100 9.000 9.100 10,120,000 9.0436 0.89%
2025-12-03 0 9.020 9.010 9.020 8.990 9.120 14,857,276 134,230,650 9.0347 9.020 9.010 9.020 8.990 9.120 14,857,276 9.0347 -0.88%
2025-12-02 0 9.100 9.090 9.100 9.080 9.190 13,902,000 126,502,488 9.0996 9.100 9.090 9.100 9.080 9.190 13,902,000 9.0996 -0.55%
2025-12-01 0 9.150 9.130 9.150 9.110 9.230 11,704,206 106,985,622 9.1408 9.150 9.130 9.150 9.110 9.230 11,704,206 9.1408 -0.54%
2025-11-28 0 9.200 9.200 9.210 9.130 9.300 11,746,997 108,131,770 9.2051 9.200 9.200 9.210 9.130 9.300 11,746,997 9.2051 0.77%
2025-11-27 0 9.130 9.120 9.130 9.100 9.180 9,630,796 88,009,625 9.1384 9.130 9.120 9.130 9.100 9.180 9,630,796 9.1384 -0.44%
2025-11-26 0 9.170 9.150 9.170 9.120 9.280 22,494,000 205,992,744 9.1577 9.170 9.150 9.170 9.120 9.280 22,494,000 9.1577 -0.97%
2025-11-25 0 9.260 9.240 9.260 9.140 9.270 41,575,872 385,363,453 9.2689 9.260 9.240 9.260 9.140 9.270 41,575,872 9.2689 -0.86%
2025-11-24 0 9.340 9.290 9.340 9.090 9.340 199,000,473 1,855,153,735 9.3224 9.340 9.290 9.340 9.090 9.340 199,000,473 9.3224 4.36%
2025-11-21 0 8.950 8.950 9.100 8.950 9.220 30,285,669 274,478,697 9.0630 8.950 8.950 9.100 8.950 9.220 30,285,669 9.0630 -3.87%
2025-11-20 0 9.310 9.260 9.310 9.090 9.320 12,060,800 110,865,402 9.1922 9.310 9.260 9.310 9.090 9.320 12,060,800 9.1922 2.20%
2025-11-19 0 9.110 9.100 9.110 9.010 9.300 19,132,482 174,142,791 9.1019 9.110 9.100 9.110 9.010 9.300 19,132,482 9.1019 -1.30%
2025-11-18 0 9.230 9.230 9.240 9.160 9.430 15,900,600 147,180,254 9.2563 9.230 9.230 9.240 9.160 9.430 15,900,600 9.2563 -1.70%
2025-11-17 0 9.390 9.360 9.390 9.290 9.390 9,680,239 90,341,757 9.3326 9.390 9.360 9.390 9.290 9.390 9,680,239 9.3326 0.64%
2025-11-14 0 9.330 9.330 9.350 9.320 9.460 12,616,000 118,160,710 9.3659 9.330 9.330 9.350 9.320 9.460 12,616,000 9.3659 -1.48%
2025-11-13 0 9.470 9.470 9.500 9.470 9.590 9,218,000 87,730,385 9.5173 9.470 9.470 9.500 9.470 9.590 9,218,000 9.5173 -1.25%
2025-11-12 0 9.590 9.580 9.590 9.520 9.590 6,777,974 64,863,412 9.5697 9.590 9.580 9.590 9.520 9.590 6,777,974 9.5697 0.21%
2025-11-11 0 9.570 9.560 9.570 9.470 9.590 11,192,257 106,722,836 9.5354 9.570 9.560 9.570 9.470 9.590 11,192,257 9.5354 0.84%
2025-11-10 0 9.490 9.470 9.490 9.450 9.530 7,922,000 75,150,430 9.4863 9.490 9.470 9.490 9.450 9.530 7,922,000 9.4863 0.00%
2025-11-07 0 9.490 9.480 9.490 9.420 9.520 7,938,846 75,145,239 9.4655 9.490 9.480 9.490 9.420 9.520 7,938,846 9.4655 0.11%
2025-11-06 0 9.480 9.460 9.480 9.350 9.490 10,107,128 95,303,905 9.4294 9.480 9.460 9.480 9.350 9.490 10,107,128 9.4294 1.50%
2025-11-05 0 9.340 9.340 9.380 9.220 9.420 18,963,195 176,873,391 9.3272 9.340 9.340 9.380 9.220 9.420 18,963,195 9.3272 -0.32%
2025-11-04 0 9.370 9.360 9.370 9.360 9.490 8,108,309 76,204,358 9.3983 9.370 9.360 9.370 9.360 9.490 8,108,309 9.3983 -0.85%
2025-11-03 0 9.450 9.450 9.460 9.360 9.470 10,257,893 96,641,014 9.4211 9.450 9.450 9.460 9.360 9.470 10,257,893 9.4211 0.53%
2025-10-31 0 9.400 9.400 9.430 9.400 9.540 12,052,390 114,092,297 9.4664 9.400 9.400 9.430 9.400 9.540 12,052,390 9.4664 -1.57%
2025-10-30 0 9.550 9.540 9.550 9.470 9.570 15,188,114 144,616,140 9.5217 9.550 9.540 9.550 9.470 9.570 15,188,114 9.5217 0.63%
2025-10-28 0 9.490 9.480 9.490 9.450 9.530 10,035,123 95,298,461 9.4965 9.490 9.480 9.490 9.450 9.530 10,035,123 9.4965 0.00%
2025-10-27 0 9.490 9.470 9.490 9.430 9.610 10,589,591 100,946,711 9.5326 9.490 9.470 9.490 9.430 9.610 10,589,591 9.5326 -0.52%
2025-10-24 0 9.540 9.530 9.540 9.430 9.590 12,595,536 119,958,471 9.5239 9.540 9.530 9.540 9.430 9.590 12,595,536 9.5239 0.85%
2025-10-23 0 9.460 9.450 9.460 9.300 9.490 12,973,299 122,149,444 9.4154 9.460 9.450 9.460 9.300 9.490 12,973,299 9.4154 1.18%
2025-10-22 0 9.350 9.340 9.350 9.340 9.450 9,281,312 87,056,518 9.3798 9.350 9.340 9.350 9.340 9.450 9,281,312 9.3798 -0.74%
2025-10-21 0 9.420 9.410 9.420 9.370 9.510 15,912,000 150,675,886 9.4693 9.420 9.410 9.420 9.370 9.510 15,912,000 9.4693 0.32%
2025-10-20 0 9.390 9.390 9.400 9.280 9.500 13,249,522 124,790,248 9.4185 9.390 9.390 9.400 9.280 9.500 13,249,522 9.4185 1.19%
2025-10-17 0 9.280 9.280 9.300 9.270 9.490 20,034,000 186,953,339 9.3318 9.280 9.280 9.300 9.270 9.490 20,034,000 9.3318 -2.21%
2025-10-16 0 9.490 9.480 9.490 9.430 9.560 17,466,373 165,759,582 9.4902 9.490 9.480 9.490 9.430 9.560 17,466,373 9.4902 0.42%
2025-10-15 0 9.450 9.450 9.460 9.290 9.490 22,556,000 212,590,140 9.4250 9.450 9.450 9.460 9.290 9.490 22,556,000 9.4250 1.50%
2025-10-14 0 9.310 9.310 9.320 9.310 9.550 28,590,914 269,219,744 9.4163 9.310 9.310 9.320 9.310 9.550 28,590,914 9.4163 -0.43%
2025-10-13 0 9.350 9.350 9.360 9.120 9.380 28,528,471 265,427,399 9.3039 9.350 9.350 9.360 9.120 9.380 28,528,471 9.3039 0.32%
2025-10-10 0 9.320 9.320 9.340 9.250 9.390 22,532,712 210,191,130 9.3283 9.320 9.320 9.340 9.250 9.390 22,532,712 9.3283 -0.32%
2025-10-09 0 9.350 9.350 9.360 9.200 9.390 30,779,077 286,430,883 9.3060 9.350 9.350 9.360 9.200 9.390 30,779,077 9.3060 -1.58%
2025-10-08 0 9.500 9.500 9.530 9.220 9.680 9,157,680 86,586,522 9.4551 9.500 9.500 9.530 9.220 9.680 9,157,680 9.4551 -1.76%
2025-10-06 0 9.670 9.670 9.690 9.520 9.820 15,533,222 150,833,615 9.7104 9.670 9.670 9.690 9.520 9.820 15,533,222 9.7104 1.15%
2025-10-03 0 9.560 9.560 9.570 9.220 9.690 42,493,974 404,363,156 9.5158 9.560 9.560 9.570 9.220 9.690 42,493,974 9.5158 4.71%
2025-10-02 0 9.130 9.130 9.150 8.940 9.190 13,464,950 122,916,520 9.1286 9.130 9.130 9.150 8.940 9.190 13,464,950 9.1286 1.44%
2025-09-30 0 9.000 8.990 9.000 8.890 9.020 26,793,000 240,559,320 8.9784 9.000 8.990 9.000 8.890 9.020 26,793,000 8.9784 1.35%
2025-09-29 0 8.880 8.880 8.890 8.830 8.970 18,024,850 160,551,016 8.9072 8.880 8.880 8.890 8.830 8.970 18,024,850 8.9072 -0.67%
2025-09-26 0 8.940 8.930 8.940 8.710 9.070 39,017,828 347,700,539 8.9113 8.940 8.930 8.940 8.710 9.070 39,017,828 8.9113 2.52%
2025-09-25 0 8.720 8.720 8.730 8.710 8.820 22,806,000 199,651,519 8.7543 8.720 8.720 8.730 8.710 8.820 22,806,000 8.7543 -0.80%
2025-09-24 0 8.790 8.790 8.800 8.770 8.830 12,308,578 108,297,106 8.7985 8.790 8.790 8.800 8.770 8.830 12,308,578 8.7985 -0.34%
2025-09-23 0 8.820 8.810 8.820 8.750 8.960 31,765,500 280,188,451 8.8205 8.820 8.810 8.820 8.750 8.960 31,765,500 8.8205 0.00%
2025-09-22 0 8.820 8.820 8.830 8.790 8.940 19,361,756 171,076,998 8.8358 8.820 8.820 8.830 8.790 8.940 19,361,756 8.8358 -1.23%
2025-09-19 0 8.930 8.920 8.930 8.860 8.990 13,083,379 116,787,632 8.9264 8.930 8.920 8.930 8.860 8.990 13,083,379 8.9264 0.11%
2025-09-18 0 8.920 8.920 8.930 8.790 8.930 25,442,815 225,675,339 8.8699 8.920 8.920 8.930 8.790 8.930 25,442,815 8.8699 0.00%
2025-09-17 0 8.920 8.920 8.930 8.860 8.970 12,432,101 110,691,229 8.9037 8.920 8.920 8.930 8.860 8.970 12,432,101 8.9037 -0.22%
2025-09-16 0 8.940 8.930 8.940 8.830 8.950 15,390,000 136,833,970 8.8911 8.940 8.930 8.940 8.830 8.950 15,390,000 8.8911 0.34%
2025-09-15 0 8.910 8.890 8.910 8.820 8.970 22,679,750 201,604,242 8.8892 8.910 8.890 8.910 8.820 8.970 22,679,750 8.8892 -0.67%
2025-09-12 0 8.970 8.960 8.970 8.910 9.040 23,272,050 208,626,115 8.9647 8.970 8.960 8.970 8.910 9.040 23,272,050 8.9647 -0.22%
2025-09-11 0 8.990 8.980 9.000 8.910 9.050 15,393,753 138,180,601 8.9764 8.990 8.980 9.000 8.910 9.050 15,393,753 8.9764 0.33%
2025-09-10 0 8.960 8.950 8.960 8.950 9.080 14,988,652 135,023,770 9.0084 8.960 8.950 8.960 8.950 9.080 14,988,652 9.0084 -0.67%
2025-09-09 0 9.020 9.010 9.020 8.970 9.100 13,960,000 126,032,264 9.0281 9.020 9.010 9.020 8.970 9.100 13,960,000 9.0281 0.22%
2025-09-08 0 9.000 8.990 9.000 8.800 9.150 36,818,620 331,556,497 9.0051 9.000 8.990 9.000 8.800 9.150 36,818,620 9.0051 2.51%
2025-09-05 0 8.780 8.770 8.780 8.760 8.880 22,320,513 196,785,047 8.8163 8.780 8.770 8.780 8.760 8.880 22,320,513 8.8163 -0.57%
2025-09-04 0 8.830 8.820 8.830 8.820 8.940 26,350,501 233,577,710 8.8643 8.830 8.820 8.830 8.820 8.940 26,350,501 8.8643 -0.90%
2025-09-03 0 8.910 8.910 8.920 8.750 9.030 35,166,400 312,911,219 8.8980 8.910 8.910 8.920 8.750 9.030 35,166,400 8.8980 1.71%
2025-09-02 0 8.760 8.760 8.780 8.730 8.860 31,539,501 277,210,111 8.7893 8.760 8.760 8.780 8.730 8.860 31,539,501 8.7893 -0.79%
2025-09-01 0 8.830 8.820 8.830 8.780 8.970 46,773,110 413,998,334 8.8512 8.830 8.820 8.830 8.780 8.970 46,773,110 8.8512 -1.12%
2025-08-29 0 8.930 8.930 8.940 8.770 9.140 114,180,862 1,019,538,239 8.9292 8.930 8.930 8.940 8.770 9.140 114,180,862 8.9292 -2.83%
2025-08-28 0 9.190 9.180 9.190 8.960 9.260 79,801,506 723,918,115 9.0715 9.190 9.180 9.190 8.960 9.260 79,801,506 9.0715 1.43%
2025-08-27 0 9.060 9.060 9.070 9.000 9.320 94,441,999 863,890,568 9.1473 9.060 9.060 9.070 9.000 9.320 94,441,999 9.1473 -0.44%
2025-08-26 0 9.100 9.090 9.100 8.880 9.270 144,981,409 1,305,876,861 9.0072 9.100 9.090 9.100 8.880 9.270 144,981,409 9.0072 -1.09%
2025-08-25 0 9.200 9.190 9.200 9.030 10.10 409,043,629 3,832,954,263 9.3705 9.200 9.190 9.200 9.030 10.10 409,043,629 9.3705 54.10%
2025-08-22 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 5.970 - - - - 0 - 0.00%
2025-08-08 0 5.970 5.970 5.980 5.200 6.300 241,126,605 1,426,052,148 5.9141 5.970 5.970 5.980 5.200 6.300 241,126,605 5.9141 8.55%
2025-08-07 0 5.500 5.490 5.500 5.180 5.520 100,878,500 543,206,433 5.3848 5.500 5.490 5.500 5.180 5.520 100,878,500 5.3848 6.18%
2025-08-06 0 5.180 5.180 5.190 5.010 5.240 32,741,652 168,288,800 5.1399 5.180 5.180 5.190 5.010 5.240 32,741,652 5.1399 1.97%
2025-08-05 0 5.080 5.070 5.080 4.960 5.090 47,659,300 239,466,183 5.0245 5.080 5.070 5.080 4.960 5.090 47,659,300 5.0245 0.59%
2025-08-04 0 5.050 5.040 5.050 4.720 5.100 43,454,000 213,747,920 4.9189 5.050 5.040 5.050 4.720 5.100 43,454,000 4.9189 3.91%
2025-08-01 0 4.860 4.860 4.870 4.710 4.940 38,258,062 185,182,997 4.8404 4.860 4.860 4.870 4.710 4.940 38,258,062 4.8404 2.53%
2025-07-31 0 4.740 4.730 4.740 4.610 4.890 48,248,000 227,385,864 4.7129 4.740 4.730 4.740 4.610 4.890 48,248,000 4.7129 -2.27%
2025-07-30 0 4.850 4.840 4.850 4.720 4.910 41,973,290 202,159,151 4.8164 4.850 4.840 4.850 4.720 4.910 41,973,290 4.8164 -1.02%
2025-07-29 0 4.900 4.900 4.910 4.760 4.940 44,812,424 217,600,841 4.8558 4.900 4.900 4.910 4.760 4.940 44,812,424 4.8558 1.45%
2025-07-28 0 4.830 4.830 4.840 4.700 4.910 41,802,800 202,031,575 4.8330 4.830 4.830 4.840 4.700 4.910 41,802,800 4.8330 0.84%
2025-07-25 0 4.790 4.780 4.790 4.730 5.050 65,665,343 319,236,727 4.8616 4.790 4.780 4.790 4.730 5.050 65,665,343 4.8616 -5.15%
2025-07-24 0 5.050 5.040 5.050 4.950 5.280 74,447,897 379,035,723 5.0913 5.050 5.040 5.050 4.950 5.280 74,447,897 5.0913 1.81%
2025-07-23 0 4.960 4.960 4.970 4.870 5.230 92,768,892 464,172,309 5.0035 4.960 4.960 4.970 4.870 5.230 92,768,892 5.0035 -3.31%
2025-07-22 0 5.130 5.130 5.140 4.700 5.500 308,225,076 1,616,534,918 5.2447 5.130 5.130 5.140 4.700 5.500 308,225,076 5.2447 8.69%
2025-07-21 0 4.720 4.720 4.730 4.460 4.780 153,414,600 716,149,033 4.6681 4.720 4.720 4.730 4.460 4.780 153,414,600 4.6681 6.55%
2025-07-18 0 4.430 4.420 4.430 4.160 4.450 102,042,080 439,506,799 4.3071 4.430 4.420 4.430 4.160 4.450 102,042,080 4.3071 6.75%
2025-07-17 0 4.150 4.150 4.160 4.030 4.230 93,436,600 388,691,228 4.1599 4.150 4.150 4.160 4.030 4.230 93,436,600 4.1599 4.01%
2025-07-16 0 3.990 3.990 4.000 3.870 4.040 53,794,300 213,223,023 3.9637 3.990 3.990 4.000 3.870 4.040 53,794,300 3.9637 2.31%
2025-07-15 0 3.900 3.890 3.900 3.820 3.980 62,966,300 246,908,335 3.9213 3.900 3.890 3.900 3.820 3.980 62,966,300 3.9213 2.63%
2025-07-14 0 3.800 3.800 3.810 3.740 3.920 60,413,000 231,357,530 3.8296 3.800 3.800 3.810 3.740 3.920 60,413,000 3.8296 2.15%
2025-07-11 0 3.720 3.720 3.730 3.680 3.790 39,036,923 145,701,288 3.7324 3.720 3.720 3.730 3.680 3.790 39,036,923 3.7324 1.09%
2025-07-10 0 3.680 3.670 3.680 3.580 3.690 30,783,104 112,012,096 3.6388 3.680 3.670 3.680 3.580 3.690 30,783,104 3.6388 1.10%
2025-07-09 0 3.640 3.640 3.650 3.570 3.680 36,290,700 132,197,469 3.6427 3.640 3.640 3.650 3.570 3.680 36,290,700 3.6427 1.39%
2025-07-08 0 3.590 3.580 3.590 3.560 3.670 43,837,200 158,078,772 3.6060 3.590 3.580 3.590 3.560 3.670 43,837,200 3.6060 1.70%
2025-07-07 0 3.530 3.520 3.530 3.510 3.570 18,304,000 64,770,240 3.5386 3.530 3.520 3.530 3.510 3.570 18,304,000 3.5386 -0.84%
2025-07-04 0 3.560 3.540 3.560 3.530 3.620 29,562,000 105,585,200 3.5717 3.560 3.540 3.560 3.530 3.620 29,562,000 3.5717 -0.84%
2025-07-03 0 3.590 3.580 3.590 3.520 3.590 33,231,324 118,541,407 3.5672 3.590 3.580 3.590 3.520 3.590 33,231,324 3.5672 2.28%
2025-07-02 0 3.510 3.500 3.510 3.440 3.520 24,241,445 84,341,363 3.4792 3.510 3.500 3.510 3.440 3.520 24,241,445 3.4792 1.74%
2025-06-30 0 3.450 3.450 3.460 3.430 3.520 14,813,282 51,255,071 3.4601 3.450 3.450 3.460 3.430 3.520 14,813,282 3.4601 -1.43%
2025-06-27 0 3.500 3.490 3.500 3.480 3.620 30,270,800 107,096,280 3.5379 3.500 3.490 3.500 3.480 3.620 30,270,800 3.5379 0.00%
2025-06-26 0 3.500 3.490 3.500 3.450 3.580 28,687,900 100,377,865 3.4990 3.500 3.490 3.500 3.450 3.580 28,687,900 3.4990 -1.41%
2025-06-25 0 3.550 3.540 3.550 3.460 3.580 41,860,340 148,001,730 3.5356 3.550 3.540 3.550 3.460 3.580 41,860,340 3.5356 2.90%
2025-06-24 0 3.450 3.440 3.450 3.420 3.490 60,264,000 207,672,186 3.4460 3.450 3.440 3.450 3.420 3.490 60,264,000 3.4460 1.17%
2025-06-23 0 3.410 3.400 3.410 3.350 3.490 54,273,450 184,101,935 3.3921 3.410 3.400 3.410 3.350 3.490 54,273,450 3.3921 -2.57%
2025-06-20 0 3.500 3.490 3.500 3.480 3.680 46,960,440 167,631,146 3.5696 3.500 3.490 3.500 3.480 3.680 46,960,440 3.5696 -2.78%
2025-06-19 0 3.600 3.600 3.610 3.540 3.690 62,064,000 225,303,700 3.6302 3.600 3.600 3.610 3.540 3.690 62,064,000 3.6302 0.56%
2025-06-18 0 3.580 3.570 3.580 3.540 3.650 34,250,000 122,647,260 3.5809 3.580 3.570 3.580 3.540 3.650 34,250,000 3.5809 -1.10%
2025-06-17 0 3.620 3.620 3.630 3.470 3.650 69,634,000 250,189,600 3.5929 3.620 3.620 3.630 3.470 3.650 69,634,000 3.5929 4.02%
2025-06-16 0 3.480 3.470 3.480 3.400 3.490 27,596,002 95,022,306 3.4433 3.480 3.470 3.480 3.400 3.490 27,596,002 3.4433 1.16%
2025-06-13 0 3.440 3.440 3.450 3.410 3.540 36,228,400 124,729,136 3.4429 3.440 3.440 3.450 3.410 3.540 36,228,400 3.4429 -2.82%
2025-06-12 0 3.540 3.530 3.540 3.510 3.580 25,138,000 89,181,056 3.5477 3.540 3.530 3.540 3.510 3.580 25,138,000 3.5477 -0.56%
2025-06-11 0 3.560 3.550 3.560 3.510 3.570 30,362,100 107,581,814 3.5433 3.560 3.550 3.560 3.510 3.570 30,362,100 3.5433 1.42%
2025-06-10 0 3.510 3.500 3.510 3.450 3.530 51,930,593 181,312,856 3.4914 3.510 3.500 3.510 3.450 3.530 51,930,593 3.4914 0.86%
2025-06-09 0 3.480 3.470 3.480 3.410 3.480 52,748,001 182,042,707 3.4512 3.480 3.470 3.480 3.410 3.480 52,748,001 3.4512 1.16%
2025-06-06 0 3.440 3.440 3.450 3.430 3.600 98,554,245 343,063,860 3.4810 3.440 3.440 3.450 3.430 3.600 98,554,245 3.4810 -4.71%
2025-06-05 0 3.610 3.600 3.610 3.580 3.880 258,466,101 948,754,844 3.6707 3.610 3.600 3.610 3.580 3.880 258,466,101 3.6707 -14.45%
2025-06-04 0 4.220 4.210 4.220 4.200 4.300 20,321,100 86,168,408 4.2403 4.220 4.210 4.220 4.200 4.300 20,321,100 4.2403 -0.47%
2025-06-03 0 4.240 4.230 4.240 4.210 4.310 25,325,786 107,663,684 4.2511 4.240 4.230 4.240 4.210 4.310 25,325,786 4.2511 -0.70%
2025-06-02 0 4.270 4.260 4.270 4.180 4.310 9,892,300 41,923,115 4.2380 4.270 4.260 4.270 4.180 4.310 9,892,300 4.2380 -1.84%
2025-05-30 0 4.350 4.350 4.360 4.260 4.510 50,872,000 220,255,100 4.3296 4.350 4.350 4.360 4.260 4.510 50,872,000 4.3296 -3.97%
2025-05-29 0 4.530 4.520 4.530 4.170 4.670 131,665,401 588,347,780 4.4685 4.530 4.520 4.530 4.170 4.670 131,665,401 4.4685 8.37%
2025-05-28 0 4.180 4.170 4.180 4.110 4.280 36,954,000 155,171,244 4.1990 4.180 4.170 4.180 4.110 4.280 36,954,000 4.1990 1.70%
2025-05-27 0 4.110 4.100 4.110 4.070 4.300 45,234,000 187,319,050 4.1411 4.110 4.100 4.110 4.070 4.300 45,234,000 4.1411 -3.52%
2025-05-26 0 4.260 4.250 4.260 4.230 4.590 55,698,000 241,129,778 4.3292 4.260 4.250 4.260 4.230 4.590 55,698,000 4.3292 -6.37%
2025-05-23 0 4.550 4.540 4.550 4.490 4.700 53,030,000 243,125,212 4.5847 4.550 4.540 4.550 4.490 4.700 53,030,000 4.5847 0.44%
2025-05-22 0 4.530 4.510 4.530 4.360 4.720 101,475,557 462,041,940 4.5532 4.530 4.510 4.530 4.360 4.720 101,475,557 4.5532 3.19%
2025-05-21 0 4.390 4.380 4.390 4.210 4.390 43,186,001 185,590,994 4.2975 4.390 4.380 4.390 4.210 4.390 43,186,001 4.2975 0.46%
2025-05-20 0 4.370 4.370 4.380 4.010 4.450 98,024,116 418,870,141 4.2731 4.370 4.370 4.380 4.010 4.450 98,024,116 4.2731 8.71%
2025-05-19 0 4.020 4.020 4.030 4.000 4.150 18,658,865 75,172,593 4.0288 4.020 4.020 4.030 4.000 4.150 18,658,865 4.0288 -2.43%
2025-05-16 0 4.120 4.100 4.120 4.050 4.120 12,176,000 49,827,710 4.0923 4.120 4.100 4.120 4.050 4.120 12,176,000 4.0923 0.73%
2025-05-15 0 4.090 4.060 4.090 4.030 4.170 30,116,000 122,841,770 4.0790 4.090 4.060 4.090 4.030 4.170 30,116,000 4.0790 -0.73%
2025-05-14 0 4.120 4.110 4.120 4.090 4.170 19,166,000 78,891,630 4.1162 4.120 4.110 4.120 4.090 4.170 19,166,000 4.1162 -0.48%
2025-05-13 0 4.140 4.130 4.140 4.110 4.300 26,072,934 108,772,173 4.1718 4.140 4.130 4.140 4.110 4.300 26,072,934 4.1718 -2.82%
2025-05-12 0 4.260 4.260 4.270 4.100 4.280 27,280,965 114,142,315 4.1840 4.260 4.260 4.270 4.100 4.280 27,280,965 4.1840 4.16%
2025-05-09 0 4.090 4.080 4.090 4.010 4.220 49,636,484 201,259,314 4.0547 4.090 4.080 4.090 4.010 4.220 49,636,484 4.0547 -3.08%
2025-05-08 0 4.220 4.220 4.230 4.200 4.300 22,818,000 96,425,488 4.2259 4.220 4.220 4.230 4.200 4.300 22,818,000 4.2259 -1.40%
2025-05-07 0 4.280 4.280 4.290 4.260 4.430 26,526,023 114,531,679 4.3177 4.280 4.280 4.290 4.260 4.430 26,526,023 4.3177 -1.83%
2025-05-06 0 4.360 4.340 4.360 4.300 4.380 20,396,000 88,542,749 4.3412 4.360 4.340 4.360 4.300 4.380 20,396,000 4.3412 0.69%
2025-05-02 0 4.330 4.320 4.330 4.270 4.420 10,272,000 44,480,830 4.3303 4.330 4.320 4.330 4.270 4.420 10,272,000 4.3303 0.70%
2025-04-30 0 4.300 4.290 4.300 4.210 4.340 17,684,000 75,254,540 4.2555 4.300 4.290 4.300 4.210 4.340 17,684,000 4.2555 0.47%
2025-04-29 0 4.280 4.270 4.280 4.190 4.310 16,901,576 71,922,991 4.2554 4.280 4.270 4.280 4.190 4.310 16,901,576 4.2554 1.42%
2025-04-28 0 4.220 4.210 4.220 4.190 4.380 27,598,000 117,296,140 4.2502 4.220 4.210 4.220 4.190 4.380 27,598,000 4.2502 -3.21%
2025-04-25 0 4.360 4.350 4.360 4.330 4.430 18,878,000 82,509,210 4.3707 4.360 4.350 4.360 4.330 4.430 18,878,000 4.3707 0.23%
2025-04-24 0 4.350 4.350 4.360 4.300 4.400 16,782,723 72,968,448 4.3478 4.350 4.350 4.360 4.300 4.400 16,782,723 4.3478 0.00%
2025-04-23 0 4.350 4.340 4.350 4.300 4.440 27,510,000 120,183,236 4.3687 4.350 4.340 4.350 4.300 4.440 27,510,000 4.3687 1.64%
2025-04-22 0 4.280 4.270 4.280 4.120 4.280 27,039,166 113,942,087 4.2140 4.280 4.270 4.280 4.120 4.280 27,039,166 4.2140 3.88%
2025-04-17 0 4.120 4.110 4.120 4.060 4.200 21,214,000 87,417,414 4.1207 4.120 4.110 4.120 4.060 4.200 21,214,000 4.1207 0.00%
2025-04-16 0 4.120 4.110 4.120 4.060 4.200 19,550,000 80,208,014 4.1027 4.120 4.110 4.120 4.060 4.200 19,550,000 4.1027 -1.90%
2025-04-15 0 4.200 4.200 4.210 4.170 4.490 35,638,728 151,936,824 4.2633 4.200 4.200 4.210 4.170 4.490 35,638,728 4.2633 -3.00%
2025-04-14 0 4.330 4.330 4.340 4.300 4.430 41,252,000 180,197,170 4.3682 4.330 4.330 4.340 4.300 4.430 41,252,000 4.3682 3.10%
2025-04-11 0 4.200 4.200 4.210 4.070 4.240 38,191,574 159,261,125 4.1701 4.200 4.200 4.210 4.070 4.240 38,191,574 4.1701 2.94%
2025-04-10 0 4.080 4.070 4.080 4.000 4.210 56,180,958 231,109,204 4.1137 4.080 4.070 4.080 4.000 4.210 56,180,958 4.1137 5.15%
2025-04-09 0 3.880 3.870 3.890 3.700 3.920 57,225,106 220,208,865 3.8481 3.880 3.870 3.890 3.700 3.920 57,225,106 3.8481 -0.26%
2025-04-08 0 3.890 3.890 3.900 3.730 3.950 68,726,940 264,061,816 3.8422 3.890 3.890 3.900 3.730 3.950 68,726,940 3.8422 2.91%
2025-04-07 0 3.780 3.770 3.780 3.700 4.220 141,996,541 550,289,435 3.8754 3.780 3.770 3.780 3.700 4.220 141,996,541 3.8754 -16.92%
2025-04-03 0 4.550 4.540 4.550 4.400 4.640 51,608,900 232,603,029 4.5070 4.550 4.540 4.550 4.400 4.640 51,608,900 4.5070 -0.22%
2025-04-02 0 4.560 4.550 4.560 4.450 4.740 58,612,000 268,746,890 4.5852 4.560 4.550 4.560 4.450 4.740 58,612,000 4.5852 -1.08%
2025-04-01 0 4.610 4.600 4.610 4.570 4.870 79,202,000 372,584,780 4.7042 4.610 4.600 4.610 4.570 4.870 79,202,000 4.7042 -2.74%
2025-03-31 0 4.740 4.730 4.740 4.520 4.870 145,067,228 687,059,370 4.7361 4.740 4.730 4.740 4.520 4.870 145,067,228 4.7361 4.87%
2025-03-28 0 4.520 4.520 4.530 4.470 4.800 69,910,000 321,945,312 4.6051 4.520 4.520 4.530 4.470 4.800 69,910,000 4.6051 -0.44%
2025-03-27 0 4.540 4.530 4.540 4.370 4.780 73,573,000 340,282,062 4.6251 4.540 4.530 4.540 4.370 4.780 73,573,000 4.6251 1.79%
2025-03-26 0 4.460 4.460 4.470 4.210 4.530 58,848,000 258,953,596 4.4004 4.460 4.460 4.470 4.210 4.530 58,848,000 4.4004 6.70%
2025-03-25 0 4.180 4.170 4.180 4.170 4.460 50,214,000 213,464,960 4.2511 4.180 4.170 4.180 4.170 4.460 50,214,000 4.2511 -5.86%
2025-03-24 0 4.440 4.440 4.450 4.330 4.580 56,034,183 247,624,849 4.4192 4.440 4.440 4.450 4.330 4.580 56,034,183 4.4192 -3.06%
2025-03-21 0 4.580 4.570 4.580 4.530 5.030 105,582,705 497,515,731 4.7121 4.580 4.570 4.580 4.530 5.030 105,582,705 4.7121 -9.49%
2025-03-20 0 5.060 5.050 5.060 4.570 5.270 172,484,629 865,000,917 5.0149 5.060 5.050 5.060 4.570 5.270 172,484,629 5.0149 8.82%
2025-03-19 0 4.650 4.640 4.650 4.450 4.650 37,761,400 171,906,556 4.5524 4.650 4.640 4.650 4.450 4.650 37,761,400 4.5524 1.97%
2025-03-18 0 4.560 4.550 4.560 4.420 4.580 35,594,700 160,322,970 4.5041 4.560 4.550 4.560 4.420 4.580 35,594,700 4.5041 2.24%
2025-03-17 0 4.460 4.450 4.460 4.400 4.560 46,431,202 207,764,196 4.4747 4.460 4.450 4.460 4.400 4.560 46,431,202 4.4747 1.83%
2025-03-14 0 4.380 4.370 4.380 4.310 4.420 38,597,201 168,907,528 4.3762 4.380 4.370 4.380 4.310 4.420 38,597,201 4.3762 0.69%
2025-03-13 0 4.350 4.340 4.350 4.280 4.490 47,466,000 207,120,104 4.3635 4.350 4.340 4.350 4.280 4.490 47,466,000 4.3635 0.69%
2025-03-12 0 4.320 4.310 4.320 4.200 4.350 59,351,632 254,468,758 4.2875 4.320 4.310 4.320 4.200 4.350 59,351,632 4.2875 2.86%
2025-03-11 0 4.200 4.200 4.210 4.080 4.220 44,142,235 183,565,659 4.1585 4.200 4.200 4.210 4.080 4.220 44,142,235 4.1585 -1.41%
2025-03-10 0 4.260 4.250 4.260 4.130 4.440 63,921,000 270,969,000 4.2391 4.260 4.250 4.260 4.130 4.440 63,921,000 4.2391 -4.91%
2025-03-07 0 4.480 4.480 4.490 4.210 4.730 114,944,100 518,758,356 4.5131 4.480 4.480 4.490 4.210 4.730 114,944,100 4.5131 4.67%
2025-03-06 0 4.280 4.270 4.280 4.260 4.380 45,753,000 197,008,382 4.3059 4.280 4.270 4.280 4.260 4.380 45,753,000 4.3059 0.71%
2025-03-05 0 4.250 4.240 4.250 4.130 4.290 42,858,184 179,955,411 4.1989 4.250 4.240 4.250 4.130 4.290 42,858,184 4.1989 2.41%
2025-03-04 0 4.150 4.140 4.150 4.060 4.190 50,955,000 210,984,987 4.1406 4.150 4.140 4.150 4.060 4.190 50,955,000 4.1406 -1.43%
2025-03-03 0 4.210 4.210 4.220 4.140 4.480 86,292,714 372,425,371 4.3158 4.210 4.210 4.220 4.140 4.480 86,292,714 4.3158 -3.44%
2025-02-28 0 4.360 4.340 4.360 4.290 4.640 90,510,964 403,949,706 4.4630 4.360 4.340 4.360 4.290 4.640 90,510,964 4.4630 -3.75%
2025-02-27 0 4.530 4.520 4.530 4.390 4.640 103,772,556 467,126,845 4.5014 4.530 4.520 4.530 4.390 4.640 103,772,556 4.5014 3.90%
2025-02-26 0 4.360 4.350 4.360 4.320 4.620 104,390,400 458,903,093 4.3960 4.360 4.350 4.360 4.320 4.620 104,390,400 4.3960 -4.18%
2025-02-25 0 4.550 4.540 4.550 4.450 4.710 83,758,000 384,723,106 4.5933 4.550 4.540 4.550 4.450 4.710 83,758,000 4.5933 -2.57%
2025-02-24 0 4.670 4.650 4.670 4.580 4.770 73,910,128 345,625,147 4.6763 4.670 4.650 4.670 4.580 4.770 73,910,128 4.6763 0.00%
2025-02-21 0 4.670 4.670 4.680 4.580 4.790 91,513,862 427,881,800 4.6756 4.670 4.670 4.680 4.580 4.790 91,513,862 4.6756 0.65%
2025-02-20 0 4.640 4.640 4.650 4.360 4.870 237,478,054 1,098,148,336 4.6242 4.640 4.640 4.650 4.360 4.870 237,478,054 4.6242 4.98%
2025-02-19 0 4.420 4.410 4.420 3.910 4.500 134,210,774 565,029,956 4.2100 4.420 4.410 4.420 3.910 4.500 134,210,774 4.2100 11.34%
2025-02-18 0 3.970 3.960 3.970 3.920 4.100 76,855,000 309,366,674 4.0253 3.970 3.960 3.970 3.920 4.100 76,855,000 4.0253 -1.73%
2025-02-17 0 4.040 4.030 4.040 3.790 4.070 109,757,020 429,368,661 3.9120 4.040 4.030 4.040 3.790 4.070 109,757,020 3.9120 2.54%
2025-02-14 0 3.940 3.930 3.940 3.820 3.950 88,197,727 344,402,711 3.9049 3.940 3.930 3.940 3.820 3.950 88,197,727 3.9049 3.41%
2025-02-13 0 3.810 3.800 3.810 3.810 4.010 122,182,848 478,238,144 3.9141 3.810 3.800 3.810 3.810 4.010 122,182,848 3.9141 -2.06%
2025-02-12 0 3.890 3.880 3.890 3.830 4.050 172,101,057 678,237,091 3.9409 3.890 3.880 3.890 3.830 4.050 172,101,057 3.9409 -3.71%
2025-02-11 0 4.040 4.040 4.050 3.910 4.380 359,559,383 1,494,276,302 4.1559 4.040 4.040 4.050 3.910 4.380 359,559,383 4.1559 -0.49%
2025-02-10 0 4.060 4.060 4.070 3.710 6.000 576,410,623 2,312,680,737 4.0122 4.060 4.060 4.070 3.710 6.000 576,410,623 4.0122 25.70%
2025-02-07 0 3.230 3.230 3.240 2.960 3.440 164,337,271 538,965,088 3.2796 3.230 3.230 3.240 2.960 3.440 164,337,271 3.2796 7.31%
2025-02-06 0 3.010 3.000 3.010 2.900 3.010 46,953,517 138,243,913 2.9443 3.010 3.000 3.010 2.900 3.010 46,953,517 2.9443 1.35%
2025-02-05 0 2.970 2.960 2.970 2.900 3.080 69,114,799 205,169,212 2.9685 2.970 2.960 2.970 2.900 3.080 69,114,799 2.9685 -3.88%
2025-02-04 0 3.090 3.090 3.100 3.030 3.150 14,372,000 44,530,300 3.0984 3.090 3.090 3.100 3.030 3.150 14,372,000 3.0984 0.98%
2025-02-03 0 3.060 3.050 3.060 2.910 3.080 17,136,000 51,386,930 2.9988 3.060 3.050 3.060 2.910 3.080 17,136,000 2.9988 -1.29%
2025-01-28 0 3.100 3.080 3.100 2.970 3.120 5,352,000 16,260,560 3.0382 3.100 3.080 3.100 2.970 3.120 5,352,000 3.0382 1.31%
2025-01-27 0 3.060 3.060 3.070 3.040 3.140 19,838,800 61,034,060 3.0765 3.060 3.060 3.070 3.040 3.140 19,838,800 3.0765 -1.29%
2025-01-24 0 3.100 3.090 3.100 3.050 3.120 33,203,211 102,561,356 3.0889 3.100 3.090 3.100 3.050 3.120 33,203,211 3.0889 0.65%
2025-01-23 0 3.080 3.070 3.080 3.040 3.170 33,962,000 105,643,511 3.1106 3.080 3.070 3.080 3.040 3.170 33,962,000 3.1106 0.00%
2025-01-22 0 3.080 3.080 3.090 2.980 3.150 51,902,000 158,205,870 3.0482 3.080 3.080 3.090 2.980 3.150 51,902,000 3.0482 -1.91%
2025-01-21 0 3.140 3.140 3.150 3.030 3.180 58,180,000 180,899,299 3.1093 3.140 3.140 3.150 3.030 3.180 58,180,000 3.1093 0.32%
2025-01-20 0 3.130 3.120 3.130 3.090 3.190 39,470,000 123,591,990 3.1313 3.130 3.120 3.130 3.090 3.190 39,470,000 3.1313 0.00%
2025-01-17 0 3.130 3.130 3.140 3.090 3.180 30,882,000 96,936,173 3.1389 3.130 3.130 3.140 3.090 3.180 30,882,000 3.1389 -0.95%
2025-01-16 0 3.160 3.160 3.170 3.090 3.330 68,836,000 220,386,824 3.2016 3.160 3.160 3.170 3.090 3.330 68,836,000 3.2016 -0.32%
2025-01-15 0 3.170 3.160 3.170 3.050 3.190 33,694,000 106,066,308 3.1479 3.170 3.160 3.170 3.050 3.190 33,694,000 3.1479 1.93%
2025-01-14 0 3.110 3.100 3.110 2.970 3.150 55,164,133 170,314,420 3.0874 3.110 3.100 3.110 2.970 3.150 55,164,133 3.0874 2.98%
2025-01-13 0 3.020 3.010 3.020 2.950 3.130 112,251,197 338,816,492 3.0184 3.020 3.010 3.020 2.950 3.130 112,251,197 3.0184 -2.58%
2025-01-10 0 3.100 3.100 3.110 3.050 3.330 85,397,233 268,838,814 3.1481 3.100 3.100 3.110 3.050 3.330 85,397,233 3.1481 -6.91%
2025-01-09 0 3.330 3.320 3.330 3.290 3.420 47,579,284 159,189,907 3.3458 3.330 3.320 3.330 3.290 3.420 47,579,284 3.3458 -1.48%
2025-01-08 0 3.380 3.370 3.380 3.310 3.550 53,498,000 181,172,681 3.3865 3.380 3.370 3.380 3.310 3.550 53,498,000 3.3865 -5.06%
2025-01-07 0 3.560 3.550 3.560 3.440 3.580 39,758,852 139,289,499 3.5034 3.560 3.550 3.560 3.440 3.580 39,758,852 3.5034 2.89%
2025-01-06 0 3.460 3.460 3.470 3.350 3.500 51,372,758 176,559,304 3.4368 3.460 3.460 3.470 3.350 3.500 51,372,758 3.4368 0.58%
2025-01-03 0 3.440 3.440 3.450 3.390 3.630 84,694,000 294,548,074 3.4778 3.440 3.440 3.450 3.390 3.630 84,694,000 3.4778 -5.23%
2025-01-02 0 3.630 3.620 3.630 3.580 3.740 46,358,000 168,946,732 3.6444 3.630 3.620 3.630 3.580 3.740 46,358,000 3.6444 -2.42%
2024-12-31 0 3.720 3.710 3.730 3.710 3.810 16,886,000 63,388,532 3.7539 3.720 3.710 3.730 3.710 3.810 16,886,000 3.7539 -0.27%
2024-12-30 0 3.730 3.730 3.740 3.690 3.990 82,866,683 312,904,023 3.7760 3.730 3.730 3.740 3.690 3.990 82,866,683 3.7760 -6.52%
2024-12-27 0 3.990 3.980 3.990 3.950 4.160 71,404,000 289,089,606 4.0486 3.990 3.980 3.990 3.950 4.160 71,404,000 4.0486 3.10%
2024-12-24 0 3.870 3.870 3.880 3.800 3.980 35,733,913 139,127,570 3.8934 3.870 3.870 3.880 3.800 3.980 35,733,913 3.8934 1.31%
2024-12-23 0 3.820 3.810 3.830 3.680 4.160 129,972,342 500,999,369 3.8547 3.820 3.810 3.830 3.680 4.160 129,972,342 3.8547 -6.83%
2024-12-20 0 4.100 4.100 4.130 4.100 4.380 72,210,427 304,057,407 4.2107 4.100 4.100 4.130 4.100 4.380 72,210,427 4.2107 -5.75%
2024-12-19 0 4.350 4.330 4.350 4.130 4.360 66,994,200 284,586,038 4.2479 4.350 4.330 4.350 4.130 4.360 66,994,200 4.2479 -0.23%
2024-12-18 0 4.360 4.360 4.370 4.100 4.440 81,311,216 352,253,185 4.3322 4.360 4.360 4.370 4.100 4.440 81,311,216 4.3322 6.08%
2024-12-17 0 4.110 4.110 4.130 4.000 4.230 70,829,556 291,803,495 4.1198 4.110 4.110 4.130 4.000 4.230 70,829,556 4.1198 -2.38%
2024-12-16 0 4.210 4.210 4.220 4.170 4.500 84,840,100 369,444,880 4.3546 4.210 4.210 4.220 4.170 4.500 84,840,100 4.3546 -1.86%
2024-12-13 0 4.290 4.290 4.300 4.140 4.470 85,465,210 367,526,351 4.3003 4.290 4.290 4.300 4.140 4.470 85,465,210 4.3003 2.39%
2024-12-12 0 4.190 4.190 4.200 3.960 4.270 72,593,941 303,463,516 4.1803 4.190 4.190 4.200 3.960 4.270 72,593,941 4.1803 5.01%
2024-12-11 0 3.990 3.980 3.990 3.950 4.130 45,215,650 183,081,693 4.0491 3.990 3.980 3.990 3.950 4.130 45,215,650 4.0491 -0.50%
2024-12-10 0 4.010 4.000 4.010 3.950 4.330 86,537,089 357,239,733 4.1282 4.010 4.000 4.010 3.950 4.330 86,537,089 4.1282 -2.67%
2024-12-09 0 4.120 4.120 4.130 3.840 4.140 106,830,894 428,663,840 4.0125 4.120 4.120 4.130 3.840 4.140 106,830,894 4.0125 7.57%
2024-12-06 0 3.830 3.820 3.830 3.780 3.970 47,073,000 181,181,214 3.8489 3.830 3.820 3.830 3.780 3.970 47,073,000 3.8489 -2.54%
2024-12-05 0 3.930 3.930 3.940 3.830 4.020 53,990,993 212,546,334 3.9367 3.930 3.930 3.940 3.830 4.020 53,990,993 3.9367 -0.76%
2024-12-04 0 3.960 3.950 3.960 3.640 3.990 112,971,000 434,209,856 3.8436 3.960 3.950 3.960 3.640 3.990 112,971,000 3.8436 7.61%
2024-12-03 0 3.680 3.680 3.690 3.670 3.890 54,488,934 203,012,006 3.7257 3.680 3.680 3.690 3.670 3.890 54,488,934 3.7257 -1.87%
2024-12-02 0 3.750 3.750 3.760 3.510 3.970 100,643,600 380,080,650 3.7765 3.750 3.750 3.760 3.510 3.970 100,643,600 3.7765 7.14%
2024-11-29 0 3.500 3.490 3.500 3.330 3.560 59,430,462 205,377,981 3.4558 3.500 3.490 3.500 3.330 3.560 59,430,462 3.4558 5.11%
2024-11-28 0 3.330 3.330 3.340 3.290 3.490 56,928,000 192,910,099 3.3887 3.330 3.330 3.340 3.290 3.490 56,928,000 3.3887 -1.19%
2024-11-27 0 3.370 3.360 3.370 3.270 3.470 104,892,966 351,312,224 3.3492 3.370 3.360 3.370 3.270 3.470 104,892,966 3.3492 -3.71%
2024-11-26 0 3.500 3.500 3.510 3.460 4.010 138,474,000 510,208,406 3.6845 3.500 3.500 3.510 3.460 4.010 138,474,000 3.6845 -12.72%
2024-11-25 0 4.010 4.000 4.010 3.560 4.160 177,808,231 696,341,932 3.9163 4.010 4.000 4.010 3.560 4.160 177,808,231 3.9163 8.38%
2024-11-22 0 3.700 3.700 3.710 3.610 3.920 85,977,591 321,827,247 3.7432 3.700 3.700 3.710 3.610 3.920 85,977,591 3.7432 -3.39%
2024-11-21 0 3.830 3.820 3.830 3.750 4.180 260,791,463 1,029,244,351 3.9466 3.830 3.820 3.830 3.750 4.180 260,791,463 3.9466 2.41%
2024-11-20 0 3.740 3.730 3.740 3.210 3.770 176,252,817 616,617,421 3.4985 3.740 3.730 3.740 3.210 3.770 176,252,817 3.4985 16.87%
2024-11-19 0 3.200 3.190 3.200 3.130 3.400 92,489,257 299,432,723 3.2375 3.200 3.190 3.200 3.130 3.400 92,489,257 3.2375 -6.16%
2024-11-18 0 3.410 3.400 3.410 3.050 3.510 194,804,627 649,272,961 3.3329 3.410 3.400 3.410 3.050 3.510 194,804,627 3.3329 14.05%
2024-11-15 0 2.990 2.990 3.000 2.960 3.220 90,457,109 278,340,252 3.0770 2.990 2.990 3.000 2.960 3.220 90,457,109 3.0770 1.01%
2024-11-14 0 2.960 2.960 2.970 2.950 3.300 107,962,000 337,200,981 3.1233 2.960 2.960 2.970 2.950 3.300 107,962,000 3.1233 -7.50%
2024-11-13 0 3.200 3.200 3.210 3.030 3.360 176,810,126 560,728,063 3.1714 3.200 3.200 3.210 3.030 3.360 176,810,126 3.1714 -1.84%
2024-11-12 0 3.260 3.260 3.270 3.070 3.590 379,605,787 1,251,639,126 3.2972 3.260 3.260 3.270 3.070 3.590 379,605,787 3.2972 8.67%
2024-11-11 0 3.000 2.990 3.000 2.570 3.000 176,365,978 497,704,659 2.8220 3.000 2.990 3.000 2.570 3.000 176,365,978 2.8220 17.65%
2024-11-08 0 2.550 2.550 2.560 2.550 2.650 14,842,000 38,385,040 2.5862 2.550 2.550 2.560 2.550 2.650 14,842,000 2.5862 -1.16%
2024-11-07 0 2.580 2.580 2.590 2.510 2.600 28,573,721 73,171,015 2.5608 2.580 2.580 2.590 2.510 2.600 28,573,721 2.5608 0.39%
2024-11-06 0 2.570 2.560 2.570 2.530 2.600 23,426,011 60,002,568 2.5614 2.570 2.560 2.570 2.530 2.600 23,426,011 2.5614 -1.15%
2024-11-05 0 2.600 2.590 2.600 2.510 2.600 19,096,261 48,977,911 2.5648 2.600 2.590 2.600 2.510 2.600 19,096,261 2.5648 2.77%
2024-11-04 0 2.530 2.520 2.530 2.410 2.550 33,004,000 82,893,244 2.5116 2.530 2.520 2.530 2.410 2.550 33,004,000 2.5116 4.98%
2024-11-01 0 2.410 2.400 2.410 2.370 2.430 17,124,732 41,125,555 2.4015 2.410 2.400 2.410 2.370 2.430 17,124,732 2.4015 0.42%
2024-10-31 0 2.400 2.390 2.400 2.360 2.430 18,475,000 44,356,570 2.4009 2.400 2.390 2.400 2.360 2.430 18,475,000 2.4009 -1.23%
2024-10-30 0 2.430 2.420 2.430 2.420 2.500 17,340,420 42,443,760 2.4477 2.430 2.420 2.430 2.420 2.500 17,340,420 2.4477 -2.02%
2024-10-29 0 2.480 2.470 2.480 2.470 2.570 17,414,000 43,699,792 2.5095 2.480 2.470 2.480 2.470 2.570 17,414,000 2.5095 -1.98%
2024-10-28 0 2.530 2.510 2.530 2.450 2.530 15,960,000 40,003,116 2.5065 2.530 2.510 2.530 2.450 2.530 15,960,000 2.5065 2.02%
2024-10-25 0 2.480 2.480 2.490 2.440 2.510 18,601,400 46,202,006 2.4838 2.480 2.480 2.490 2.440 2.510 18,601,400 2.4838 1.64%
2024-10-24 0 2.440 2.440 2.450 2.440 2.510 14,890,000 36,634,510 2.4603 2.440 2.440 2.450 2.440 2.510 14,890,000 2.4603 -2.79%
2024-10-23 0 2.510 2.500 2.510 2.460 2.540 24,018,950 60,166,991 2.5050 2.510 2.500 2.510 2.460 2.540 24,018,950 2.5050 1.62%
2024-10-22 0 2.470 2.460 2.470 2.410 2.510 26,921,079 66,557,735 2.4723 2.470 2.460 2.470 2.410 2.510 26,921,079 2.4723 1.65%
2024-10-21 0 2.430 2.420 2.430 2.400 2.460 23,543,000 57,243,390 2.4314 2.430 2.420 2.430 2.400 2.460 23,543,000 2.4314 0.00%
2024-10-18 0 2.430 2.430 2.440 2.320 2.450 30,114,000 71,843,194 2.3857 2.430 2.430 2.440 2.320 2.450 30,114,000 2.3857 4.74%
2024-10-17 0 2.320 2.310 2.320 2.300 2.440 25,404,880 60,264,508 2.3722 2.320 2.310 2.320 2.300 2.440 25,404,880 2.3722 -3.33%
2024-10-16 0 2.400 2.390 2.400 2.360 2.420 19,424,000 46,497,322 2.3938 2.400 2.390 2.400 2.360 2.420 19,424,000 2.3938 0.00%
2024-10-15 0 2.400 2.400 2.410 2.370 2.540 29,641,000 72,826,330 2.4569 2.400 2.400 2.410 2.370 2.540 29,641,000 2.4569 -5.14%
2024-10-14 0 2.530 2.530 2.540 2.460 2.580 35,986,660 90,795,763 2.5230 2.530 2.530 2.540 2.460 2.580 35,986,660 2.5230 -0.78%
2024-10-10 0 2.550 2.540 2.550 2.490 2.630 50,803,574 129,723,737 2.5534 2.550 2.540 2.550 2.490 2.630 50,803,574 2.5534 2.82%
2024-10-09 0 2.480 2.470 2.480 2.400 2.640 58,431,935 147,056,134 2.5167 2.480 2.470 2.480 2.400 2.640 58,431,935 2.5167 -3.88%
2024-10-08 0 2.580 2.580 2.590 2.540 3.030 106,447,700 289,042,849 2.7154 2.580 2.580 2.590 2.540 3.030 106,447,700 2.7154 -13.71%
2024-10-07 0 2.990 2.980 2.990 2.810 2.990 26,537,606 76,942,483 2.8994 2.990 2.980 2.990 2.810 2.990 26,537,606 2.8994 6.79%
2024-10-04 0 2.800 2.790 2.800 2.580 2.800 29,898,882 81,581,137 2.7286 2.800 2.790 2.800 2.580 2.800 29,898,882 2.7286 6.46%
2024-10-03 0 2.630 2.630 2.640 2.520 2.780 39,738,283 104,398,452 2.6272 2.630 2.630 2.640 2.520 2.780 39,738,283 2.6272 -4.36%
2024-10-02 0 2.750 2.730 2.750 2.550 2.750 45,601,870 121,544,166 2.6653 2.750 2.730 2.750 2.550 2.750 45,601,870 2.6653 8.70%
2024-09-30 0 2.530 2.530 2.540 2.440 2.580 82,999,196 209,483,544 2.5239 2.530 2.530 2.540 2.440 2.580 82,999,196 2.5239 4.98%
2024-09-27 0 2.410 2.410 2.420 2.310 2.430 59,411,696 140,672,145 2.3678 2.410 2.410 2.420 2.310 2.430 59,411,696 2.3678 6.17%
2024-09-26 0 2.270 2.260 2.270 2.140 2.280 39,084,096 87,144,100 2.2297 2.270 2.260 2.270 2.140 2.280 39,084,096 2.2297 6.07%
2024-09-25 0 2.140 2.140 2.150 2.130 2.230 32,577,600 70,813,500 2.1737 2.140 2.140 2.150 2.130 2.230 32,577,600 2.1737 -0.47%
2024-09-24 0 2.150 2.140 2.150 2.060 2.150 22,505,508 47,574,812 2.1139 2.150 2.140 2.150 2.060 2.150 22,505,508 2.1139 4.88%
2024-09-23 0 2.050 2.050 2.060 2.030 2.090 11,130,000 22,893,220 2.0569 2.050 2.050 2.060 2.030 2.090 11,130,000 2.0569 0.99%
2024-09-20 0 2.030 2.030 2.040 1.970 2.040 19,135,941 38,714,763 2.0231 2.030 2.030 2.040 1.970 2.040 19,135,941 2.0231 3.05%
2024-09-19 0 1.970 1.960 1.970 1.920 1.980 10,524,764 20,583,289 1.9557 1.970 1.960 1.970 1.920 1.980 10,524,764 1.9557 2.07%
2024-09-17 0 1.930 1.930 1.940 1.890 1.960 3,204,000 6,187,992 1.9313 1.930 1.930 1.940 1.890 1.960 3,204,000 1.9313 1.05%
2024-09-16 0 1.910 1.900 1.910 1.840 1.920 4,075,557 7,644,693 1.8757 1.910 1.900 1.910 1.840 1.920 4,075,557 1.8757 0.00%
2024-09-13 0 1.910 1.900 1.910 1.870 1.940 8,797,000 16,881,382 1.9190 1.910 1.900 1.910 1.870 1.940 8,797,000 1.9190 1.60%
2024-09-12 0 1.880 1.880 1.890 1.860 1.900 13,592,000 25,584,268 1.8823 1.880 1.880 1.890 1.860 1.900 13,592,000 1.8823 1.33%
2024-09-11 0 1.910 1.910 1.920 1.900 1.940 10,330,277 19,831,004 1.9197 1.855 1.855 1.865 1.846 1.884 10,634,846 1.8647 -0.52%
2024-09-10 0 1.920 1.910 1.920 1.900 2.020 35,777,000 69,396,150 1.9397 1.865 1.855 1.865 1.846 1.962 36,831,817 1.8841 -4.48%
2024-09-09 0 2.010 2.010 2.020 1.990 2.050 17,136,352 34,549,194 2.0161 1.952 1.952 1.962 1.933 1.991 17,641,585 1.9584 -1.47%
2024-09-05 0 2.040 2.030 2.040 2.020 2.070 16,865,982 34,400,596 2.0396 1.982 1.972 1.982 1.962 2.011 17,363,243 1.9812 -0.97%
2024-09-04 0 2.060 2.050 2.060 2.040 2.110 10,338,000 21,330,270 2.0633 2.001 1.991 2.001 1.982 2.050 10,642,796 2.0042 -2.37%
2024-09-03 0 2.110 2.100 2.110 2.090 2.130 14,382,000 30,325,630 2.1086 2.050 2.040 2.050 2.030 2.069 14,806,026 2.0482 -0.94%
2024-09-02 0 2.130 2.130 2.140 2.070 2.170 20,012,000 42,383,020 2.1179 2.069 2.069 2.079 2.011 2.108 20,602,016 2.0572 1.43%
2024-08-30 0 2.100 2.100 2.110 2.060 2.160 39,514,635 83,509,969 2.1134 2.040 2.040 2.050 2.001 2.098 40,679,649 2.0529 1.94%
2024-08-29 0 2.060 2.050 2.060 1.980 2.060 8,501,382 17,150,024 2.0173 2.001 1.991 2.001 1.923 2.001 8,752,029 1.9595 1.98%
2024-08-28 0 2.020 2.020 2.030 2.010 2.100 11,691,965 23,844,106 2.0394 1.962 1.962 1.972 1.952 2.040 12,036,680 1.9810 -2.88%
2024-08-27 0 2.080 2.080 2.090 2.040 2.100 16,159,185 33,511,862 2.0739 2.020 2.020 2.030 1.982 2.040 16,635,608 2.0145 0.48%
2024-08-26 0 2.070 2.060 2.070 2.040 2.080 14,700,185 30,396,515 2.0678 2.011 2.001 2.011 1.982 2.020 15,133,592 2.0085 1.97%
2024-08-23 0 2.030 2.030 2.040 1.990 2.040 9,510,414 19,155,156 2.0141 1.972 1.972 1.982 1.933 1.982 9,790,811 1.9564 1.50%
2024-08-22 0 2.000 1.980 2.000 1.970 2.040 22,556,000 44,877,100 1.9896 1.943 1.923 1.943 1.914 1.982 23,221,021 1.9326 -0.99%
2024-08-21 0 2.020 2.020 2.030 2.010 2.080 17,874,600 36,283,418 2.0299 1.962 1.962 1.972 1.952 2.020 18,401,599 1.9718 -3.35%
2024-08-20 0 2.090 2.080 2.090 2.060 2.150 15,728,042 32,919,772 2.0931 2.030 2.020 2.030 2.001 2.088 16,191,753 2.0331 0.48%
2024-08-19 0 2.080 2.070 2.080 2.050 2.100 16,592,000 34,463,320 2.0771 2.020 2.011 2.020 1.991 2.040 17,081,184 2.0176 0.97%
2024-08-16 0 2.060 2.050 2.060 2.040 2.120 21,094,000 43,857,283 2.0791 2.001 1.991 2.001 1.982 2.059 21,715,917 2.0196 0.00%
2024-08-15 0 2.060 2.050 2.060 2.020 2.070 22,072,000 45,271,540 2.0511 2.001 1.991 2.001 1.962 2.011 22,722,751 1.9923 0.98%
2024-08-14 0 2.040 2.040 2.050 1.990 2.070 26,964,000 54,791,224 2.0320 1.982 1.982 1.991 1.933 2.011 27,758,982 1.9738 2.51%
2024-08-13 0 1.990 1.980 1.990 1.980 2.090 42,518,389 85,433,638 2.0093 1.933 1.923 1.933 1.923 2.030 43,771,963 1.9518 -3.86%
2024-08-12 0 2.070 2.070 2.080 2.060 2.140 18,922,856 39,523,425 2.0887 2.011 2.011 2.020 2.001 2.079 19,480,761 2.0288 -3.27%
2024-08-09 0 2.140 2.140 2.150 2.130 2.170 14,972,217 32,209,426 2.1513 2.079 2.079 2.088 2.069 2.108 15,413,644 2.0897 1.42%
2024-08-08 0 2.110 2.110 2.120 2.090 2.140 18,668,584 39,461,853 2.1138 2.050 2.050 2.059 2.030 2.079 19,218,992 2.0533 -2.31%
2024-08-07 0 2.160 2.150 2.160 2.130 2.190 15,272,000 32,918,346 2.1555 2.098 2.088 2.098 2.069 2.127 15,722,266 2.0937 0.47%
2024-08-06 0 2.150 2.140 2.150 2.110 2.160 18,524,000 39,520,432 2.1335 2.088 2.079 2.088 2.050 2.098 19,070,145 2.0724 0.47%
2024-08-05 0 2.140 2.130 2.140 2.130 2.230 28,150,000 60,982,736 2.1663 2.079 2.069 2.079 2.069 2.166 28,979,949 2.1043 -4.04%
2024-08-02 0 2.230 2.220 2.230 2.210 2.270 18,472,000 41,324,880 2.2372 2.166 2.156 2.166 2.147 2.205 19,016,612 2.1731 -3.04%
2024-08-01 0 2.300 2.290 2.300 2.260 2.320 11,238,885 25,724,401 2.2889 2.234 2.224 2.234 2.195 2.254 11,570,242 2.2233 0.44%
2024-07-31 0 2.290 2.280 2.290 2.210 2.290 19,419,888 43,951,433 2.2632 2.224 2.215 2.224 2.147 2.224 19,992,447 2.1984 3.62%
2024-07-30 0 2.210 2.200 2.210 2.200 2.270 14,292,000 31,692,450 2.2175 2.147 2.137 2.147 2.137 2.205 14,713,373 2.1540 -2.21%
2024-07-29 0 2.260 2.260 2.270 2.260 2.300 11,788,000 26,837,030 2.2766 2.195 2.195 2.205 2.195 2.234 12,135,547 2.2114 0.00%
2024-07-26 0 2.260 2.250 2.260 2.220 2.310 17,078,920 38,630,510 2.2619 2.195 2.186 2.195 2.156 2.244 17,582,460 2.1971 2.26%
2024-07-25 0 2.210 2.200 2.210 2.190 2.240 21,602,139 47,835,494 2.2144 2.147 2.137 2.147 2.127 2.176 22,239,037 2.1510 -1.34%
2024-07-24 0 2.240 2.240 2.250 2.230 2.320 20,932,000 47,206,020 2.2552 2.176 2.176 2.186 2.166 2.254 21,549,140 2.1906 -3.03%
2024-07-23 0 2.310 2.310 2.320 2.300 2.370 16,882,000 39,368,316 2.3320 2.244 2.244 2.254 2.234 2.302 17,379,734 2.2652 0.43%
2024-07-22 0 2.300 2.290 2.300 2.260 2.300 8,472,000 19,343,838 2.2833 2.234 2.224 2.234 2.195 2.234 8,721,781 2.2179 0.00%
2024-07-19 0 2.300 2.280 2.300 2.260 2.320 25,429,193 58,148,690 2.2867 2.234 2.215 2.234 2.195 2.254 26,178,925 2.2212 -0.86%
2024-07-18 0 2.320 2.320 2.330 2.280 2.340 12,880,000 29,733,219 2.3085 2.254 2.254 2.263 2.215 2.273 13,259,742 2.2424 0.00%
2024-07-17 0 2.320 2.310 2.320 2.300 2.350 16,411,864 38,130,559 2.3234 2.254 2.244 2.254 2.234 2.283 16,895,737 2.2568 -0.85%
2024-07-16 0 2.340 2.330 2.340 2.300 2.350 16,228,000 37,813,264 2.3301 2.273 2.263 2.273 2.234 2.283 16,706,452 2.2634 0.43%
2024-07-15 0 2.330 2.320 2.330 2.310 2.400 20,498,220 48,002,357 2.3418 2.263 2.254 2.263 2.244 2.331 21,102,571 2.2747 -3.32%
2024-07-12 0 2.410 2.410 2.420 2.360 2.420 21,305,238 51,053,246 2.3963 2.341 2.341 2.351 2.292 2.351 21,933,383 2.3277 0.84%
2024-07-11 0 2.390 2.380 2.390 2.330 2.400 26,775,416 63,607,557 2.3756 2.322 2.312 2.322 2.263 2.331 27,564,838 2.3076 3.46%
2024-07-10 0 2.310 2.310 2.320 2.270 2.350 18,614,574 43,149,975 2.3181 2.244 2.244 2.254 2.205 2.283 19,163,389 2.2517 1.76%
2024-07-09 0 2.270 2.260 2.270 2.220 2.300 26,113,738 58,900,007 2.2555 2.205 2.195 2.205 2.156 2.234 26,883,652 2.1909 0.44%
2024-07-08 0 2.260 2.250 2.260 2.240 2.380 22,622,000 51,649,586 2.2832 2.195 2.186 2.195 2.176 2.312 23,288,967 2.2178 -4.64%
2024-07-05 0 2.370 2.360 2.370 2.330 2.430 19,662,000 46,570,858 2.3686 2.302 2.292 2.302 2.263 2.360 20,241,697 2.3007 -1.25%
2024-07-04 0 2.400 2.390 2.400 2.350 2.420 21,697,394 51,726,831 2.3840 2.331 2.322 2.331 2.283 2.351 22,337,100 2.3157 2.13%
2024-07-03 0 2.350 2.350 2.360 2.230 2.370 37,880,987 87,912,399 2.3208 2.283 2.283 2.292 2.166 2.302 38,997,836 2.2543 5.38%
2024-07-02 0 2.230 2.220 2.230 2.200 2.270 38,414,370 85,557,747 2.2272 2.166 2.156 2.166 2.137 2.205 39,546,945 2.1634 0.00%
2024-06-28 0 2.230 2.230 2.240 2.220 2.290 42,215,206 95,079,255 2.2523 2.166 2.166 2.176 2.156 2.224 43,459,841 2.1877 -2.62%
2024-06-27 0 2.290 2.280 2.290 2.280 2.370 41,580,423 96,112,928 2.3115 2.224 2.215 2.224 2.215 2.302 42,806,343 2.2453 -3.38%
2024-06-26 0 2.370 2.360 2.370 2.320 2.380 25,114,852 59,169,500 2.3560 2.302 2.292 2.302 2.254 2.312 25,855,316 2.2885 0.00%
2024-06-25 0 2.370 2.360 2.370 2.320 2.410 33,614,000 79,271,523 2.3583 2.302 2.292 2.302 2.254 2.341 34,605,045 2.2908 0.00%
2024-06-24 0 2.370 2.370 2.380 2.360 2.470 36,938,042 88,348,108 2.3918 2.302 2.302 2.312 2.292 2.399 38,027,090 2.3233 -3.66%
2024-06-21 0 2.460 2.460 2.470 2.430 2.600 54,324,000 134,485,830 2.4756 2.390 2.390 2.399 2.360 2.526 55,925,640 2.4047 -5.02%
2024-06-20 0 2.590 2.580 2.590 2.550 2.650 29,207,200 75,948,478 2.6003 2.516 2.506 2.516 2.477 2.574 30,068,319 2.5259 -0.77%
2024-06-19 0 2.610 2.600 2.610 2.530 2.620 57,626,500 148,894,054 2.5838 2.535 2.526 2.535 2.458 2.545 59,325,508 2.5098 3.57%
2024-06-18 0 2.520 2.510 2.520 2.350 2.570 72,016,885 179,140,128 2.4875 2.448 2.438 2.448 2.283 2.496 74,140,166 2.4162 7.69%
2024-06-17 0 2.340 2.340 2.350 2.330 2.380 29,952,000 70,476,509 2.3530 2.273 2.273 2.283 2.263 2.312 30,835,078 2.2856 0.00%
2024-06-14 0 2.340 2.340 2.350 2.320 2.370 30,941,929 72,608,234 2.3466 2.273 2.273 2.283 2.254 2.302 31,854,193 2.2794 0.86%
2024-06-13 0 2.320 2.320 2.330 2.310 2.360 19,457,403 45,272,178 2.3267 2.254 2.254 2.263 2.244 2.292 20,031,068 2.2601 0.43%
2024-06-12 0 2.310 2.310 2.320 2.300 2.370 41,603,692 96,562,869 2.3210 2.244 2.244 2.254 2.234 2.302 42,830,298 2.2545 -2.53%
2024-06-11 0 2.370 2.360 2.370 2.340 2.410 35,631,295 84,295,332 2.3658 2.302 2.292 2.302 2.273 2.341 36,681,816 2.2980 -1.66%
2024-06-07 0 2.410 2.410 2.420 2.340 2.450 100,248,333 239,718,256 2.3912 2.341 2.341 2.351 2.273 2.380 103,203,965 2.3228 1.26%
2024-06-06 0 2.380 2.380 2.390 2.360 2.460 63,422,200 151,800,041 2.3935 2.312 2.312 2.322 2.292 2.390 65,292,083 2.3249 -2.46%
2024-06-05 0 2.440 2.430 2.440 2.430 2.570 77,627,614 192,225,685 2.4763 2.370 2.360 2.370 2.360 2.496 79,916,317 2.4053 -4.31%
2024-06-04 0 2.550 2.550 2.560 2.540 2.610 35,612,950 91,459,970 2.5682 2.477 2.477 2.487 2.467 2.535 36,662,930 2.4946 -1.16%
2024-06-03 0 2.580 2.570 2.580 2.570 2.680 55,849,713 145,629,339 2.6075 2.506 2.496 2.506 2.496 2.603 57,496,336 2.5328 1.98%
2024-05-31 0 2.530 2.530 2.540 2.530 2.690 277,150,743 705,228,889 2.5446 2.458 2.458 2.467 2.458 2.613 285,322,007 2.4717 -2.32%
2024-05-30 0 2.590 2.580 2.590 2.560 2.650 40,986,000 106,513,350 2.5988 2.516 2.506 2.516 2.487 2.574 42,194,394 2.5243 -1.89%
2024-05-29 0 2.640 2.640 2.660 2.640 2.710 34,679,123 92,452,122 2.6659 2.564 2.564 2.584 2.564 2.632 35,701,571 2.5896 -2.22%
2024-05-28 0 2.700 2.690 2.710 2.690 2.740 19,352,000 52,405,140 2.7080 2.623 2.613 2.632 2.613 2.662 19,922,557 2.6304 -0.74%
2024-05-27 0 2.720 2.710 2.720 2.640 2.720 25,102,119 67,280,588 2.6803 2.642 2.632 2.642 2.564 2.642 25,842,207 2.6035 1.49%
2024-05-24 0 2.680 2.670 2.680 2.660 2.740 41,828,291 112,476,333 2.6890 2.603 2.594 2.603 2.584 2.662 43,061,519 2.6120 -2.55%
2024-05-23 0 2.750 2.740 2.750 2.740 2.840 38,318,509 105,957,791 2.7652 2.671 2.662 2.671 2.662 2.759 39,448,258 2.6860 -3.17%
2024-05-22 0 2.840 2.840 2.850 2.810 2.880 25,606,587 73,053,171 2.8529 2.759 2.759 2.768 2.730 2.798 26,361,549 2.7712 0.35%
2024-05-21 0 2.830 2.820 2.830 2.810 2.920 41,702,737 119,560,163 2.8670 2.749 2.739 2.749 2.730 2.836 42,932,263 2.7849 -3.41%
2024-05-20 0 2.930 2.920 2.930 2.910 3.000 35,972,151 106,145,556 2.9508 2.846 2.836 2.846 2.827 2.914 37,032,722 2.8663 -1.35%
2024-05-17 0 2.970 2.970 2.980 2.880 2.980 34,187,239 100,243,995 2.9322 2.885 2.885 2.895 2.798 2.895 35,195,185 2.8482 2.06%
2024-05-16 0 2.910 2.910 2.920 2.870 2.980 40,775,308 118,574,867 2.9080 2.827 2.827 2.836 2.788 2.895 41,977,491 2.8247 -2.68%
2024-05-14 0 2.990 2.980 2.990 2.980 3.050 16,675,432 50,037,264 3.0007 2.904 2.895 2.904 2.895 2.963 17,167,075 2.9147 0.00%
2024-05-13 0 2.990 2.980 2.990 2.940 3.010 20,535,615 61,166,928 2.9786 2.904 2.895 2.904 2.856 2.924 21,141,069 2.8933 -0.66%
2024-05-10 0 3.010 3.010 3.020 2.920 3.020 29,939,841 89,123,531 2.9768 2.924 2.924 2.934 2.836 2.934 30,822,560 2.8915 3.08%
2024-05-09 0 2.920 2.910 2.920 2.830 2.950 22,986,421 66,903,697 2.9106 2.836 2.827 2.836 2.749 2.866 23,664,132 2.8272 2.82%
2024-05-08 0 2.840 2.830 2.840 2.830 2.930 23,131,647 66,378,155 2.8696 2.759 2.749 2.759 2.749 2.846 23,813,640 2.7874 -3.07%
2024-05-07 0 2.930 2.920 2.930 2.910 2.980 17,549,400 51,608,484 2.9408 2.846 2.836 2.846 2.827 2.895 18,066,811 2.8565 -0.68%
2024-05-06 0 2.950 2.950 2.960 2.910 3.020 30,103,508 89,392,815 2.9695 2.866 2.866 2.875 2.827 2.934 30,991,053 2.8845 1.03%
2024-05-03 0 2.920 2.920 2.930 2.870 3.070 23,175,905 68,655,554 2.9624 2.836 2.836 2.846 2.788 2.982 23,859,203 2.8775 3.18%
2024-05-02 0 2.830 2.830 2.840 2.720 2.880 24,480,294 69,196,090 2.8266 2.749 2.749 2.759 2.642 2.798 25,202,049 2.7457 -0.70%
2024-04-30 0 2.850 2.850 2.860 2.850 3.060 49,521,197 143,288,483 2.8935 2.768 2.768 2.778 2.768 2.972 50,981,236 2.8106 -6.25%
2024-04-29 0 3.040 3.040 3.050 3.000 3.080 27,934,000 85,116,660 3.0471 2.953 2.953 2.963 2.914 2.992 28,757,581 2.9598 1.67%
2024-04-26 0 2.990 2.980 2.990 2.960 3.010 25,706,103 76,629,474 2.9810 2.904 2.895 2.904 2.875 2.924 26,463,999 2.8956 1.01%
2024-04-25 0 2.960 2.950 2.960 2.920 3.020 25,070,873 74,616,695 2.9762 2.875 2.866 2.875 2.836 2.934 25,810,040 2.8910 -0.34%
2024-04-24 0 2.970 2.960 2.970 2.920 3.030 22,224,856 66,196,732 2.9785 2.885 2.875 2.885 2.836 2.943 22,880,114 2.8932 2.41%
2024-04-23 0 2.900 2.890 2.900 2.850 2.940 16,895,240 48,938,411 2.8966 2.817 2.807 2.817 2.768 2.856 17,393,364 2.8136 0.35%
2024-04-22 0 2.890 2.890 2.900 2.810 2.930 15,556,912 44,901,619 2.8863 2.807 2.807 2.817 2.730 2.846 16,015,578 2.8036 2.48%
2024-04-19 0 2.820 2.810 2.820 2.750 2.820 17,699,949 49,337,591 2.7874 2.739 2.730 2.739 2.671 2.739 18,221,798 2.7076 0.71%
2024-04-18 0 2.800 2.790 2.800 2.770 2.850 13,777,484 38,805,240 2.8166 2.720 2.710 2.720 2.691 2.768 14,183,687 2.7359 0.36%
2024-04-17 0 2.790 2.790 2.800 2.710 2.810 11,330,000 31,493,700 2.7797 2.710 2.710 2.720 2.632 2.730 11,664,044 2.7001 2.57%
2024-04-16 0 2.720 2.710 2.720 2.700 2.810 25,933,336 70,846,848 2.7319 2.642 2.632 2.642 2.623 2.730 26,697,931 2.6536 -2.86%
2024-04-15 0 2.800 2.790 2.800 2.800 2.850 17,025,896 48,051,211 2.8222 2.720 2.710 2.720 2.720 2.768 17,527,872 2.7414 -1.06%
2024-04-12 0 2.830 2.830 2.840 2.820 2.900 23,733,905 67,713,355 2.8530 2.749 2.749 2.759 2.739 2.817 24,433,654 2.7713 -2.41%
2024-04-11 0 2.900 2.890 2.900 2.870 2.940 25,921,122 75,155,274 2.8994 2.817 2.807 2.817 2.788 2.856 26,685,357 2.8163 -1.36%
2024-04-10 0 2.940 2.940 2.960 2.890 2.970 23,477,067 69,008,980 2.9394 2.856 2.856 2.875 2.807 2.885 24,169,244 2.8552 1.73%
2024-04-09 0 2.890 2.880 2.890 2.790 2.900 26,234,965 74,896,428 2.8548 2.807 2.798 2.807 2.710 2.817 27,008,453 2.7731 3.21%
2024-04-08 0 2.800 2.790 2.800 2.780 2.910 36,324,000 102,927,872 2.8336 2.720 2.710 2.720 2.700 2.827 37,394,944 2.7525 2.56%
2024-04-05 0 2.730 2.720 2.730 2.730 2.980 21,590,213 60,640,305 2.8087 2.652 2.642 2.652 2.652 2.895 22,226,759 2.7283 -8.39%
2024-04-03 0 2.980 2.980 2.990 2.980 3.080 22,700,673 68,259,227 3.0069 2.895 2.895 2.904 2.895 2.992 23,369,959 2.9208 -2.30%
2024-04-02 0 3.050 3.050 3.060 3.040 3.330 31,531,245 98,594,014 3.1269 2.963 2.963 2.972 2.953 3.235 32,460,884 3.0373 -6.73%
2024-03-28 0 3.270 3.270 3.290 3.150 3.290 19,708,646 64,060,012 3.2504 3.176 3.176 3.196 3.060 3.196 20,289,718 3.1573 1.55%
2024-03-27 0 3.220 3.220 3.230 3.200 3.340 11,638,019 37,862,752 3.2534 3.128 3.128 3.137 3.108 3.244 11,981,144 3.1602 -3.30%
2024-03-26 0 3.330 3.320 3.330 3.310 3.450 16,588,000 55,709,830 3.3584 3.235 3.225 3.235 3.215 3.351 17,077,066 3.2623 -3.20%
2024-03-25 0 3.440 3.430 3.440 3.400 3.510 15,230,000 52,522,720 3.4486 3.341 3.332 3.341 3.303 3.409 15,679,028 3.3499 -0.58%
2024-03-22 0 3.460 3.460 3.470 3.410 3.550 18,410,792 63,880,739 3.4697 3.361 3.361 3.371 3.312 3.448 18,953,599 3.3704 -2.26%
2024-03-21 0 3.540 3.540 3.550 3.510 3.640 24,970,629 88,988,190 3.5637 3.439 3.439 3.448 3.409 3.536 25,706,841 3.4617 -2.48%
2024-03-20 0 3.630 3.620 3.630 3.480 3.670 32,354,530 116,075,303 3.5876 3.526 3.516 3.526 3.380 3.565 33,308,442 3.4849 2.54%
2024-03-19 0 3.540 3.540 3.550 3.540 3.740 27,132,511 98,214,260 3.6198 3.439 3.439 3.448 3.439 3.633 27,932,462 3.5161 -5.09%
2024-03-18 0 3.730 3.720 3.730 3.200 3.770 89,403,933 322,079,180 3.6025 3.623 3.613 3.623 3.108 3.662 92,039,838 3.4993 17.30%
2024-03-15 0 3.180 3.170 3.180 3.050 3.220 56,752,776 179,363,474 3.1604 3.089 3.079 3.089 2.963 3.128 58,426,024 3.0699 1.27%
2024-03-14 0 3.140 3.130 3.140 3.060 3.150 15,706,917 48,879,809 3.1120 3.050 3.040 3.050 2.972 3.060 16,170,006 3.0229 1.95%
2024-03-13 0 3.080 3.070 3.080 3.080 3.180 18,279,361 57,247,698 3.1318 2.992 2.982 2.992 2.992 3.089 18,818,293 3.0421 -0.32%
2024-03-12 0 3.090 3.080 3.090 3.070 3.170 21,433,812 66,671,293 3.1106 3.002 2.992 3.002 2.982 3.079 22,065,747 3.0215 0.98%
2024-03-11 0 3.060 3.060 3.070 2.970 3.140 79,113,287 239,587,789 3.0284 2.972 2.972 2.982 2.885 3.050 81,445,792 2.9417 -9.73%
2024-03-08 0 3.390 3.380 3.390 3.200 3.460 22,442,544 75,738,071 3.3748 3.293 3.283 3.293 3.108 3.361 23,104,220 3.2781 5.28%
2024-03-07 0 3.220 3.200 3.220 3.190 3.320 14,499,058 46,923,069 3.2363 3.128 3.108 3.128 3.099 3.225 14,926,535 3.1436 -2.13%
2024-03-06 0 3.290 3.280 3.290 3.230 3.350 10,606,000 34,957,760 3.2960 3.196 3.186 3.196 3.137 3.254 10,918,698 3.2016 0.61%
2024-03-05 0 3.270 3.270 3.280 3.200 3.360 17,544,168 57,426,091 3.2732 3.176 3.176 3.186 3.108 3.264 18,061,425 3.1795 -0.91%
2024-03-04 0 3.300 3.290 3.300 3.280 3.320 6,521,633 21,524,340 3.3005 3.205 3.196 3.205 3.186 3.225 6,713,911 3.2059 0.00%
2024-03-01 0 3.300 3.300 3.310 3.290 3.360 9,014,354 29,963,598 3.3240 3.205 3.205 3.215 3.196 3.264 9,280,125 3.2288 -1.49%
2024-02-29 0 3.350 3.350 3.360 3.230 3.350 26,613,369 88,825,394 3.3376 3.254 3.254 3.264 3.137 3.254 27,398,014 3.2420 3.08%
2024-02-28 0 3.250 3.250 3.260 3.230 3.400 11,452,564 37,657,238 3.2881 3.157 3.157 3.167 3.137 3.303 11,790,221 3.1939 -4.41%
2024-02-27 0 3.400 3.390 3.400 3.350 3.430 10,889,439 36,864,223 3.3853 3.303 3.293 3.303 3.254 3.332 11,210,493 3.2884 0.59%
2024-02-26 0 3.380 3.370 3.380 3.270 3.440 11,116,996 37,604,836 3.3826 3.283 3.273 3.283 3.176 3.341 11,444,760 3.2858 3.05%
2024-02-23 0 3.280 3.270 3.280 3.270 3.370 8,320,716 27,417,613 3.2951 3.186 3.176 3.186 3.176 3.273 8,566,037 3.2007 -2.67%
2024-02-22 0 3.370 3.360 3.370 3.190 3.380 12,014,400 39,807,426 3.3133 3.273 3.264 3.273 3.099 3.283 12,368,622 3.2184 4.98%
2024-02-21 0 3.210 3.210 3.220 3.080 3.250 12,136,180 38,875,167 3.2032 3.118 3.118 3.128 2.992 3.157 12,493,992 3.1115 3.22%
2024-02-20 0 3.110 3.100 3.110 3.060 3.150 6,944,779 21,496,547 3.0954 3.021 3.011 3.021 2.972 3.060 7,149,533 3.0067 -0.64%
2024-02-19 0 3.130 3.120 3.130 3.090 3.180 9,452,186 29,570,047 3.1284 3.040 3.031 3.040 3.002 3.089 9,730,866 3.0388 1.62%
2024-02-16 0 3.080 3.070 3.080 2.980 3.090 8,580,940 26,158,671 3.0485 2.992 2.982 2.992 2.895 3.002 8,833,933 2.9612 4.05%
2024-02-15 0 2.960 2.950 2.960 2.920 2.990 4,970,788 14,683,050 2.9539 2.875 2.866 2.875 2.836 2.904 5,117,342 2.8693 -0.67%
2024-02-14 0 2.980 2.970 2.980 2.860 3.150 15,490,728 45,910,923 2.9638 2.895 2.885 2.895 2.778 3.060 15,947,443 2.8789 -5.40%
2024-02-09 0 3.150 3.150 3.170 3.120 3.210 2,254,844 7,104,061 3.1506 3.060 3.060 3.079 3.031 3.118 2,321,324 3.0603 -2.17%
2024-02-08 0 3.220 3.220 3.230 3.160 3.250 6,639,840 21,380,362 3.2200 3.128 3.128 3.137 3.070 3.157 6,835,603 3.1278 1.58%
2024-02-07 0 3.170 3.170 3.180 3.160 3.310 7,427,509 23,862,392 3.2127 3.079 3.079 3.089 3.070 3.215 7,646,495 3.1207 -0.63%
2024-02-06 0 3.190 3.180 3.190 3.070 3.200 9,021,171 28,485,577 3.1576 3.099 3.089 3.099 2.982 3.108 9,287,143 3.0672 2.90%
2024-02-05 0 3.100 3.100 3.110 3.000 3.140 12,652,140 38,968,019 3.0800 3.011 3.011 3.021 2.914 3.050 13,025,164 2.9917 -0.32%
2024-02-02 0 3.110 3.110 3.120 3.060 3.150 11,298,689 35,080,668 3.1048 3.021 3.021 3.031 2.972 3.060 11,631,809 3.0159 1.30%
2024-02-01 0 3.070 3.060 3.070 3.000 3.110 6,992,000 21,456,946 3.0688 2.982 2.972 2.982 2.914 3.021 7,198,146 2.9809 1.66%
2024-01-31 0 3.020 3.020 3.030 3.000 3.100 7,590,136 22,985,340 3.0283 2.934 2.934 2.943 2.914 3.011 7,813,917 2.9416 -1.31%
2024-01-30 0 3.060 3.050 3.060 3.050 3.120 5,781,455 17,818,559 3.0820 2.972 2.963 2.972 2.963 3.031 5,951,910 2.9938 -1.92%
2024-01-29 0 3.120 3.120 3.130 3.110 3.180 5,297,841 16,633,971 3.1398 3.031 3.031 3.040 3.021 3.089 5,454,038 3.0498 0.00%
2024-01-26 0 3.120 3.120 3.130 3.110 3.200 5,612,897 17,669,864 3.1481 3.031 3.031 3.040 3.021 3.108 5,778,383 3.0579 -2.19%
2024-01-25 0 3.190 3.180 3.190 3.060 3.190 11,440,210 36,036,643 3.1500 3.099 3.089 3.099 2.972 3.099 11,777,503 3.0598 2.57%
2024-01-24 0 3.110 3.100 3.110 3.020 3.140 15,476,965 47,559,027 3.0729 3.021 3.011 3.021 2.934 3.050 15,933,274 2.9849 0.32%
2024-01-23 0 3.100 3.100 3.110 3.000 3.120 12,595,310 38,699,839 3.0726 3.011 3.011 3.021 2.914 3.031 12,966,659 2.9846 2.99%
2024-01-22 0 3.010 3.010 3.030 2.970 3.350 34,758,000 108,151,596 3.1116 2.924 2.924 2.943 2.885 3.254 35,782,774 3.0224 -2.90%
2024-01-19 0 3.100 3.100 3.110 3.090 3.200 4,542,518 14,202,307 3.1265 3.011 3.011 3.021 3.002 3.108 4,676,446 3.0370 -2.82%
2024-01-18 0 3.190 3.190 3.200 3.080 3.200 8,738,807 27,570,649 3.1550 3.099 3.099 3.108 2.992 3.108 8,996,454 3.0646 1.92%
2024-01-17 0 3.130 3.120 3.130 3.090 3.270 15,875,476 50,169,266 3.1602 3.040 3.031 3.040 3.002 3.176 16,343,534 3.0697 -4.28%
2024-01-16 0 3.270 3.270 3.280 3.260 3.380 5,545,000 18,314,578 3.3029 3.176 3.176 3.186 3.167 3.283 5,708,484 3.2083 -2.39%
2024-01-15 0 3.350 3.340 3.350 3.310 3.390 3,834,549 12,843,096 3.3493 3.254 3.244 3.254 3.215 3.293 3,947,603 3.2534 -0.59%
2024-01-12 0 3.370 3.370 3.380 3.350 3.450 5,244,235 17,755,651 3.3857 3.273 3.273 3.283 3.254 3.351 5,398,851 3.2888 -1.75%
2024-01-11 0 3.430 3.420 3.430 3.390 3.500 6,098,428 21,021,227 3.4470 3.332 3.322 3.332 3.293 3.400 6,278,229 3.3483 0.29%
2024-01-10 0 3.420 3.420 3.430 3.410 3.470 7,450,820 25,576,905 3.4328 3.322 3.322 3.332 3.312 3.371 7,670,493 3.3345 -1.72%
2024-01-09 0 3.480 3.480 3.490 3.450 3.520 7,546,976 26,328,946 3.4887 3.380 3.380 3.390 3.351 3.419 7,769,484 3.3888 0.00%
2024-01-08 0 3.480 3.470 3.480 3.460 3.620 6,213,719 21,842,153 3.5151 3.380 3.371 3.380 3.361 3.516 6,396,919 3.4145 -3.87%
2024-01-05 0 3.620 3.610 3.620 3.590 3.720 10,658,000 38,703,950 3.6314 3.516 3.507 3.516 3.487 3.613 10,972,231 3.5274 -2.69%
2024-01-04 0 3.720 3.710 3.720 3.690 3.850 7,166,465 26,820,786 3.7425 3.613 3.604 3.613 3.584 3.740 7,377,755 3.6354 -3.38%
2024-01-03 0 3.850 3.840 3.850 3.820 3.890 7,387,031 28,482,454 3.8557 3.740 3.730 3.740 3.711 3.779 7,604,824 3.7453 -0.26%
2024-01-02 0 3.860 3.860 3.870 3.850 3.920 4,001,114 15,565,663 3.8903 3.749 3.749 3.759 3.740 3.808 4,119,079 3.7789 -0.77%
2023-12-29 0 3.890 3.880 3.890 3.810 3.910 8,330,399 32,308,923 3.8784 3.779 3.769 3.779 3.701 3.798 8,576,005 3.7674 1.57%
2023-12-28 0 3.830 3.820 3.830 3.730 3.850 8,407,993 32,079,233 3.8153 3.720 3.711 3.720 3.623 3.740 8,655,887 3.7061 2.68%
2023-12-27 0 3.730 3.720 3.730 3.690 3.740 8,076,000 30,047,060 3.7205 3.623 3.613 3.623 3.584 3.633 8,314,106 3.6140 0.81%
2023-12-22 0 3.700 3.680 3.700 3.670 3.740 4,134,193 15,303,278 3.7016 3.594 3.575 3.594 3.565 3.633 4,256,082 3.5956 -0.80%
2023-12-21 0 3.730 3.730 3.740 3.660 3.750 4,469,422 16,619,935 3.7186 3.623 3.623 3.633 3.555 3.643 4,601,194 3.6121 0.54%
2023-12-20 0 3.710 3.690 3.710 3.620 3.730 12,289,953 45,422,888 3.6959 3.604 3.584 3.604 3.516 3.623 12,652,299 3.5901 1.92%
2023-12-19 0 3.640 3.630 3.640 3.600 3.670 5,261,039 19,114,188 3.6332 3.536 3.526 3.536 3.497 3.565 5,416,151 3.5291 -0.55%
2023-12-18 0 3.660 3.650 3.660 3.630 3.710 10,185,567 37,317,872 3.6638 3.555 3.545 3.555 3.526 3.604 10,485,869 3.5589 -1.35%
2023-12-15 0 3.710 3.710 3.740 3.690 3.850 15,998,154 59,932,350 3.7462 3.604 3.604 3.633 3.584 3.740 16,469,829 3.6389 -2.11%
2023-12-14 0 3.790 3.780 3.790 3.760 3.920 10,995,300 41,813,259 3.8028 3.681 3.672 3.681 3.652 3.808 11,319,476 3.6939 -2.07%
2023-12-13 0 3.870 3.870 3.880 3.860 3.970 5,308,429 20,696,085 3.8987 3.759 3.759 3.769 3.749 3.856 5,464,938 3.7871 -2.76%
2023-12-12 0 3.980 3.980 3.990 3.900 4.030 11,276,233 44,955,980 3.9868 3.866 3.866 3.876 3.788 3.915 11,608,691 3.8726 0.76%
2023-12-11 0 3.950 3.940 3.950 3.790 3.970 17,044,154 66,321,867 3.8912 3.837 3.827 3.837 3.681 3.856 17,546,669 3.7797 2.33%
2023-12-08 0 3.860 3.850 3.860 3.820 3.880 8,478,000 32,590,910 3.8442 3.749 3.740 3.749 3.711 3.769 8,727,958 3.7341 0.26%
2023-12-07 0 3.850 3.850 3.860 3.690 3.960 37,497,738 141,868,421 3.7834 3.740 3.740 3.749 3.584 3.847 38,603,288 3.6750 -3.27%
2023-12-06 0 3.980 3.970 3.980 3.940 4.060 10,525,485 42,113,877 4.0011 3.866 3.856 3.866 3.827 3.944 10,835,809 3.8865 -1.24%
2023-12-05 0 4.030 4.020 4.030 3.990 4.050 13,739,100 55,240,827 4.0207 3.915 3.905 3.915 3.876 3.934 14,144,171 3.9056 0.00%
2023-12-04 0 4.030 4.030 4.040 3.920 4.050 14,116,333 56,731,770 4.0189 3.915 3.915 3.924 3.808 3.934 14,532,526 3.9038 1.77%
2023-12-01 0 3.960 3.950 3.960 3.840 4.040 18,525,643 73,093,270 3.9455 3.847 3.837 3.847 3.730 3.924 19,071,836 3.8325 1.02%
2023-11-30 0 3.920 3.920 3.930 3.840 3.990 26,178,177 102,519,894 3.9162 3.808 3.808 3.817 3.730 3.876 26,949,991 3.8041 -1.26%
2023-11-29 0 3.970 3.960 3.970 3.840 3.990 32,478,676 127,795,100 3.9347 3.856 3.847 3.856 3.730 3.876 33,436,248 3.8221 2.58%
2023-11-28 0 3.870 3.870 3.880 3.690 3.900 23,157,200 88,664,082 3.8288 3.759 3.759 3.769 3.584 3.788 23,839,946 3.7191 4.03%
2023-11-27 0 3.720 3.720 3.730 3.650 3.740 13,503,254 49,879,417 3.6939 3.613 3.613 3.623 3.545 3.633 13,901,372 3.5881 1.09%
2023-11-24 0 3.680 3.680 3.700 3.660 3.750 9,100,000 33,641,320 3.6968 3.575 3.575 3.594 3.555 3.643 9,368,296 3.5910 -1.34%
2023-11-23 0 3.730 3.700 3.730 3.630 3.730 14,574,000 53,931,020 3.7005 3.623 3.594 3.623 3.526 3.623 15,003,687 3.5945 2.47%
2023-11-22 0 3.640 3.630 3.640 3.600 3.660 8,296,000 30,193,930 3.6396 3.536 3.526 3.536 3.497 3.555 8,540,592 3.5353 -0.27%
2023-11-21 0 3.650 3.640 3.650 3.590 3.700 10,092,967 36,847,780 3.6508 3.545 3.536 3.545 3.487 3.594 10,390,539 3.5463 -0.54%
2023-11-20 0 3.670 3.670 3.680 3.640 3.740 6,642,100 24,462,995 3.6830 3.565 3.565 3.575 3.536 3.633 6,837,930 3.5775 -0.54%
2023-11-17 0 3.690 3.690 3.700 3.620 3.720 13,303,156 49,129,733 3.6931 3.584 3.584 3.594 3.516 3.613 13,695,374 3.5873 0.54%
2023-11-16 0 3.670 3.650 3.670 3.580 3.680 8,783,586 32,054,838 3.6494 3.565 3.545 3.565 3.477 3.575 9,042,553 3.5449 1.94%
2023-11-15 0 3.600 3.590 3.600 3.550 3.610 11,826,351 42,440,319 3.5886 3.497 3.487 3.497 3.448 3.507 12,175,029 3.4858 0.84%
2023-11-14 0 3.570 3.560 3.570 3.460 3.590 21,812,125 76,863,907 3.5239 3.468 3.458 3.468 3.361 3.487 22,455,214 3.4230 2.88%
2023-11-13 0 3.470 3.470 3.480 3.440 3.500 10,895,142 37,708,601 3.4610 3.371 3.371 3.380 3.341 3.400 11,216,365 3.3619 -0.29%
2023-11-10 0 3.480 3.470 3.480 3.450 3.550 21,123,879 73,792,418 3.4933 3.380 3.371 3.380 3.351 3.448 21,746,676 3.3933 -2.25%
2023-11-09 0 3.560 3.560 3.570 3.540 3.590 8,039,251 28,603,260 3.5580 3.458 3.458 3.468 3.439 3.487 8,276,273 3.4561 0.00%
2023-11-08 0 3.560 3.560 3.570 3.540 3.580 6,292,215 22,415,429 3.5624 3.458 3.458 3.468 3.439 3.477 6,477,729 3.4604 -0.56%
2023-11-07 0 3.580 3.580 3.590 3.550 3.620 6,125,550 21,980,230 3.5883 3.477 3.477 3.487 3.448 3.516 6,306,150 3.4855 -0.28%
2023-11-06 0 3.590 3.590 3.600 3.540 3.600 9,243,460 33,033,119 3.5737 3.487 3.487 3.497 3.439 3.497 9,515,986 3.4713 1.70%
2023-11-03 0 3.530 3.530 3.540 3.490 3.560 11,477,016 40,509,449 3.5296 3.429 3.429 3.439 3.390 3.458 11,815,394 3.4285 0.86%
2023-11-02 0 3.500 3.500 3.510 3.470 3.540 19,144,111 67,008,842 3.5002 3.400 3.400 3.409 3.371 3.439 19,708,539 3.4000 0.29%
2023-11-01 0 3.490 3.490 3.500 3.450 3.520 11,336,353 39,557,255 3.4894 3.390 3.390 3.400 3.351 3.419 11,670,584 3.3895 1.45%
2023-10-31 0 3.440 3.440 3.450 3.390 3.520 16,050,394 55,241,994 3.4418 3.341 3.341 3.351 3.293 3.419 16,523,609 3.3432 -1.15%
2023-10-30 0 3.480 3.480 3.490 3.440 3.490 12,835,200 44,573,886 3.4728 3.380 3.380 3.390 3.341 3.390 13,213,622 3.3733 0.00%
2023-10-27 0 3.480 3.480 3.490 3.330 3.520 35,124,070 120,585,610 3.4331 3.380 3.380 3.390 3.235 3.419 36,159,637 3.3348 4.50%
2023-10-26 0 3.330 3.330 3.340 3.240 3.380 18,744,908 62,373,915 3.3275 3.235 3.235 3.244 3.147 3.283 19,297,566 3.2322 2.46%
2023-10-25 0 3.250 3.250 3.260 3.220 3.310 14,380,850 46,833,247 3.2566 3.157 3.157 3.167 3.128 3.215 14,804,842 3.1634 -0.31%
2023-10-24 0 3.260 3.260 3.270 3.180 3.340 25,418,100 82,266,421 3.2365 3.167 3.167 3.176 3.089 3.244 26,167,504 3.1438 0.00%
2023-10-20 0 3.260 3.260 3.270 3.140 3.290 14,019,987 45,371,209 3.2362 3.167 3.167 3.176 3.050 3.196 14,433,340 3.1435 2.84%
2023-10-19 0 3.170 3.170 3.180 3.090 3.200 19,924,000 62,858,564 3.1549 3.079 3.079 3.089 3.002 3.108 20,511,421 3.0646 0.32%
2023-10-18 0 3.160 3.160 3.170 3.130 3.180 12,110,000 38,239,036 3.1576 3.070 3.070 3.079 3.040 3.089 12,467,040 3.0672 0.64%
2023-10-17 0 3.140 3.140 3.150 3.120 3.150 4,772,000 14,980,820 3.1393 3.050 3.050 3.060 3.031 3.060 4,912,693 3.0494 0.96%
2023-10-16 0 3.110 3.110 3.130 3.110 3.150 4,200,000 13,131,980 3.1267 3.021 3.021 3.040 3.021 3.060 4,323,829 3.0371 -1.27%
2023-10-13 0 3.150 3.140 3.150 3.140 3.170 3,348,000 10,554,740 3.1526 3.060 3.050 3.060 3.050 3.079 3,446,709 3.0623 -0.94%
2023-10-12 0 3.180 3.180 3.190 3.080 3.190 15,489,725 48,869,206 3.1549 3.089 3.089 3.099 2.992 3.099 15,946,410 3.0646 3.92%
2023-10-11 0 3.060 3.060 3.070 3.050 3.100 23,320,531 71,548,045 3.0680 2.972 2.972 2.982 2.963 3.011 24,008,093 2.9802 0.00%
2023-10-10 0 3.060 3.060 3.070 3.050 3.110 9,149,022 28,092,323 3.0705 2.972 2.972 2.982 2.963 3.021 9,418,764 2.9826 -0.65%
2023-10-09 0 3.080 3.070 3.080 3.030 3.130 6,422,158 19,883,838 3.0961 2.992 2.982 2.992 2.943 3.040 6,611,503 3.0075 0.65%
2023-10-06 0 3.060 3.050 3.060 3.020 3.080 6,416,000 19,618,720 3.0578 2.972 2.963 2.972 2.934 2.992 6,605,164 2.9702 1.32%
2023-10-05 0 3.020 3.020 3.030 3.010 3.060 11,081,392 33,617,972 3.0337 2.934 2.934 2.943 2.924 2.972 11,408,106 2.9468 -0.33%
2023-10-04 0 3.030 3.030 3.040 2.970 3.050 12,594,162 38,016,307 3.0186 2.943 2.943 2.953 2.885 2.963 12,965,477 2.9321 -0.98%
2023-10-03 0 3.060 3.050 3.060 2.930 3.070 9,570,700 28,870,940 3.0166 2.972 2.963 2.972 2.846 2.982 9,852,874 2.9302 -0.97%
2023-09-29 0 3.090 3.090 3.100 3.010 3.110 7,588,000 23,353,100 3.0776 3.002 3.002 3.011 2.924 3.021 7,811,718 2.9895 1.31%
2023-09-28 0 3.050 3.050 3.060 3.020 3.080 6,980,000 21,308,738 3.0528 2.963 2.963 2.972 2.934 2.992 7,185,792 2.9654 0.33%
2023-09-27 0 3.040 3.040 3.050 3.030 3.070 7,944,000 24,204,140 3.0468 2.953 2.953 2.963 2.943 2.982 8,178,214 2.9596 -0.33%
2023-09-26 0 3.050 3.050 3.060 3.030 3.070 9,711,267 29,622,733 3.0503 2.963 2.963 2.972 2.943 2.982 9,997,585 2.9630 -0.33%
2023-09-25 0 3.060 3.060 3.070 3.040 3.120 6,121,539 18,764,801 3.0654 2.972 2.972 2.982 2.953 3.031 6,302,021 2.9776 -1.29%
2023-09-22 0 3.100 3.090 3.100 2.980 3.110 13,094,869 40,133,977 3.0649 3.011 3.002 3.011 2.895 3.021 13,480,946 2.9771 3.68%
2023-09-21 0 2.990 2.990 3.000 2.970 3.040 14,990,494 45,014,831 3.0029 2.904 2.904 2.914 2.885 2.953 15,432,460 2.9169 -1.32%
2023-09-20 0 3.030 3.030 3.040 3.030 3.070 9,882,279 30,167,441 3.0527 2.943 2.943 2.953 2.943 2.982 10,173,639 2.9653 -0.66%
2023-09-19 0 3.050 3.050 3.060 3.030 3.070 6,996,717 21,298,564 3.0441 2.963 2.963 2.972 2.943 2.982 7,203,002 2.9569 0.00%
2023-09-18 0 3.050 3.050 3.060 3.030 3.090 9,712,063 29,730,212 3.0612 2.963 2.963 2.972 2.943 3.002 9,998,405 2.9735 -0.33%
2023-09-15 0 3.060 3.050 3.060 3.010 3.080 20,683,568 63,118,856 3.0516 2.972 2.963 2.972 2.924 2.992 21,293,384 2.9642 1.32%
2023-09-14 0 3.020 3.020 3.030 2.980 3.050 14,700,073 44,433,492 3.0227 2.934 2.934 2.943 2.895 2.963 15,133,477 2.9361 1.00%
2023-09-13 0 2.990 2.980 2.990 2.940 3.020 14,979,420 44,666,564 2.9819 2.904 2.895 2.904 2.856 2.934 15,421,060 2.8965 0.34%
2023-09-12 0 2.980 2.980 2.990 2.920 2.990 13,155,844 38,993,930 2.9640 2.895 2.895 2.904 2.836 2.904 13,543,719 2.8791 0.34%
2023-09-11 0 2.970 2.970 2.980 2.900 2.980 15,775,000 46,278,276 2.9336 2.885 2.885 2.895 2.817 2.895 16,240,096 2.8496 1.37%
2023-09-07 0 2.930 2.930 2.940 2.920 2.990 16,894,000 49,677,684 2.9406 2.846 2.846 2.856 2.836 2.904 17,392,088 2.8563 -1.35%
2023-09-06 0 2.970 2.970 2.980 2.920 2.990 11,714,000 34,713,463 2.9634 2.885 2.885 2.895 2.836 2.904 12,059,365 2.8785 0.68%
2023-09-05 0 2.950 2.950 2.960 2.940 2.990 12,422,000 36,814,608 2.9637 2.866 2.866 2.875 2.856 2.904 12,788,239 2.8788 -1.34%
2023-09-04 0 2.990 2.990 3.000 2.870 3.020 13,847,499 40,962,125 2.9581 2.904 2.904 2.914 2.788 2.934 14,255,766 2.8734 3.82%
2023-08-31 0 2.880 2.880 2.890 2.860 2.910 18,172,000 52,282,954 2.8771 2.798 2.798 2.807 2.778 2.827 18,707,767 2.7947 -0.69%
2023-08-30 0 2.900 2.900 2.910 2.900 3.000 12,617,000 37,082,390 2.9391 2.817 2.817 2.827 2.817 2.914 12,988,988 2.8549 -2.68%
2023-08-29 0 2.980 2.970 2.980 2.910 3.000 10,432,486 30,992,053 2.9707 2.895 2.885 2.895 2.827 2.914 10,740,068 2.8856 2.76%
2023-08-28 0 2.900 2.900 2.910 2.900 3.040 6,994,000 20,649,716 2.9525 2.817 2.817 2.827 2.817 2.953 7,200,205 2.8679 -1.02%
2023-08-25 0 2.930 2.920 2.930 2.900 2.950 5,504,000 16,133,296 2.9312 2.846 2.836 2.846 2.817 2.866 5,666,275 2.8472 0.00%
2023-08-24 0 2.930 2.930 2.940 2.910 2.960 3,626,480 10,646,894 2.9359 2.846 2.846 2.856 2.827 2.875 3,733,400 2.8518 1.03%
2023-08-23 0 2.900 2.890 2.900 2.880 2.970 7,810,000 22,689,470 2.9052 2.817 2.807 2.817 2.798 2.885 8,040,263 2.8220 -1.36%
2023-08-22 0 2.940 2.940 2.950 2.880 2.970 12,639,176 36,916,962 2.9208 2.856 2.856 2.866 2.798 2.885 13,011,818 2.8372 1.03%
2023-08-21 0 2.910 2.900 2.910 2.900 3.010 11,770,413 34,495,314 2.9307 2.827 2.817 2.827 2.817 2.924 12,117,441 2.8467 -2.68%
2023-08-18 0 2.990 2.980 2.990 2.990 3.090 10,920,000 32,979,600 3.0201 2.904 2.895 2.904 2.904 3.002 11,241,955 2.9336 -2.61%
2023-08-17 0 3.070 3.060 3.070 2.990 3.110 9,553,779 29,224,797 3.0590 2.982 2.972 2.982 2.904 3.021 9,835,454 2.9714 2.33%
2023-08-16 0 3.000 3.000 3.010 2.980 3.030 11,166,798 33,525,663 3.0023 2.914 2.914 2.924 2.895 2.943 11,496,030 2.9163 -0.99%
2023-08-15 0 3.030 3.030 3.040 3.020 3.100 9,229,261 28,145,234 3.0496 2.943 2.943 2.953 2.934 3.011 9,501,368 2.9622 -1.94%
2023-08-14 0 3.090 3.080 3.090 3.070 3.320 22,091,733 69,353,145 3.1393 3.002 2.992 3.002 2.982 3.225 22,743,066 3.0494 -7.21%
2023-08-11 0 3.330 3.330 3.340 3.270 3.370 15,444,414 51,372,394 3.3263 3.235 3.235 3.244 3.176 3.273 15,899,763 3.2310 -0.89%
2023-08-10 0 3.360 3.350 3.360 3.320 3.380 8,006,271 26,811,918 3.3489 3.264 3.254 3.264 3.225 3.283 8,242,321 3.2530 -0.59%
2023-08-09 0 3.380 3.370 3.380 3.350 3.420 7,968,391 26,851,201 3.3697 3.283 3.273 3.283 3.254 3.322 8,203,324 3.2732 -0.59%
2023-08-08 0 3.400 3.400 3.410 3.360 3.430 10,628,000 36,138,315 3.4003 3.303 3.303 3.312 3.264 3.332 10,941,346 3.3029 0.00%
2023-08-07 0 3.400 3.400 3.420 3.390 3.480 10,280,000 35,033,270 3.4079 3.303 3.303 3.322 3.293 3.380 10,583,086 3.3103 -2.30%
2023-08-04 0 3.480 3.480 3.490 3.460 3.530 8,948,206 31,165,758 3.4829 3.380 3.380 3.390 3.361 3.429 9,212,027 3.3832 0.00%
2023-08-03 0 3.480 3.470 3.480 3.450 3.520 8,748,328 30,425,433 3.4779 3.380 3.371 3.380 3.351 3.419 9,006,256 3.3783 -0.57%
2023-08-02 0 3.500 3.490 3.500 3.470 3.630 13,857,442 48,889,699 3.5280 3.400 3.390 3.400 3.371 3.526 14,266,002 3.4270 -2.23%
2023-08-01 0 3.580 3.570 3.580 3.560 3.650 13,231,232 47,576,391 3.5958 3.477 3.468 3.477 3.458 3.545 13,621,330 3.4928 -1.65%
2023-07-31 0 3.640 3.640 3.650 3.620 3.760 18,350,802 67,339,929 3.6696 3.536 3.536 3.545 3.516 3.652 18,891,841 3.5645 -1.09%
2023-07-28 0 3.680 3.680 3.690 3.590 3.700 10,053,155 36,796,940 3.6602 3.575 3.575 3.584 3.487 3.594 10,349,553 3.5554 0.00%
2023-07-27 0 3.680 3.680 3.690 3.560 3.730 16,574,000 60,881,400 3.6733 3.575 3.575 3.584 3.458 3.623 17,062,653 3.5681 3.08%
2023-07-26 0 3.570 3.560 3.570 3.510 3.590 11,717,058 41,552,699 3.5463 3.468 3.458 3.468 3.409 3.487 12,062,513 3.4448 -0.28%
2023-07-25 0 3.580 3.580 3.590 3.510 3.620 9,780,741 34,856,269 3.5638 3.477 3.477 3.487 3.409 3.516 10,069,108 3.4617 2.58%
2023-07-24 0 3.490 3.480 3.490 3.460 3.540 5,529,537 19,300,602 3.4905 3.390 3.380 3.390 3.361 3.439 5,692,565 3.3905 -1.69%
2023-07-21 0 3.550 3.540 3.550 3.500 3.570 7,628,279 26,996,476 3.5390 3.448 3.439 3.448 3.400 3.468 7,853,184 3.4376 0.00%
2023-07-20 0 3.550 3.540 3.550 3.520 3.580 7,488,400 26,556,794 3.5464 3.448 3.439 3.448 3.419 3.477 7,709,181 3.4448 0.85%
2023-07-19 0 3.520 3.520 3.530 3.430 3.520 8,773,015 30,543,951 3.4816 3.419 3.419 3.429 3.332 3.419 9,031,671 3.3819 -0.28%
2023-07-18 0 3.530 3.520 3.530 3.460 3.560 7,266,030 25,481,391 3.5069 3.429 3.419 3.429 3.361 3.458 7,480,255 3.4065 -0.84%
2023-07-14 0 3.560 3.550 3.560 3.510 3.610 7,624,600 27,042,624 3.5468 3.458 3.448 3.458 3.409 3.507 7,849,397 3.4452 -1.66%
2023-07-13 0 3.620 3.620 3.630 3.580 3.630 4,717,600 17,006,258 3.6049 3.516 3.516 3.526 3.477 3.526 4,856,689 3.5016 1.12%
2023-07-12 0 3.580 3.580 3.590 3.580 3.690 6,796,461 24,531,393 3.6094 3.477 3.477 3.487 3.477 3.584 6,996,842 3.5061 -1.65%
2023-07-11 0 3.640 3.630 3.640 3.600 3.670 5,886,627 21,367,374 3.6298 3.536 3.526 3.536 3.497 3.565 6,060,183 3.5259 0.28%
2023-07-10 0 3.630 3.620 3.630 3.590 3.710 5,002,000 18,204,522 3.6394 3.526 3.516 3.526 3.487 3.604 5,149,474 3.5352 0.28%
2023-07-07 0 3.620 3.620 3.630 3.610 3.660 3,068,000 11,162,120 3.6382 3.516 3.516 3.526 3.507 3.555 3,158,454 3.5340 -1.36%
2023-07-06 0 3.670 3.660 3.670 3.630 3.750 8,259,099 30,386,496 3.6792 3.565 3.555 3.565 3.526 3.643 8,502,603 3.5738 -0.27%
2023-07-05 0 3.680 3.670 3.680 3.650 3.770 5,318,550 19,673,503 3.6990 3.575 3.565 3.575 3.545 3.662 5,475,357 3.5931 -1.60%
2023-07-04 0 3.740 3.730 3.740 3.690 3.750 3,115,074 11,592,211 3.7213 3.633 3.623 3.633 3.584 3.643 3,206,916 3.6148 0.54%
2023-07-03 0 3.720 3.720 3.730 3.590 3.750 10,889,073 40,143,965 3.6866 3.613 3.613 3.623 3.487 3.643 11,210,117 3.5810 3.91%
2023-06-30 0 3.580 3.570 3.580 3.530 3.600 5,742,789 20,539,750 3.5766 3.477 3.468 3.477 3.429 3.497 5,912,104 3.4742 0.85%
2023-06-29 0 3.550 3.540 3.550 3.510 3.580 4,448,000 15,834,580 3.5599 3.448 3.439 3.448 3.409 3.477 4,579,141 3.4580 0.57%
2023-06-28 0 3.530 3.520 3.530 3.510 3.580 5,018,000 17,724,236 3.5321 3.429 3.419 3.429 3.409 3.477 5,165,946 3.4310 -0.28%
2023-06-27 0 3.540 3.530 3.540 3.510 3.590 5,020,816 17,809,837 3.5472 3.439 3.429 3.439 3.409 3.487 5,168,845 3.4456 -1.39%
2023-06-26 0 3.590 3.590 3.600 3.370 3.630 17,845,300 63,238,463 3.5437 3.487 3.487 3.497 3.273 3.526 18,371,435 3.4422 7.49%
2023-06-23 0 3.340 3.340 3.360 3.340 3.570 10,236,906 34,795,118 3.3990 3.244 3.244 3.264 3.244 3.468 10,538,722 3.3016 -5.17%
2023-06-21 0 3.850 3.850 3.860 3.830 3.880 10,838,260 41,800,287 3.8567 3.421 3.421 3.430 3.403 3.448 12,196,573 3.4272 -0.77%
2023-06-20 0 3.880 3.880 3.890 3.870 4.080 15,416,000 60,467,110 3.9224 3.448 3.448 3.457 3.439 3.626 17,348,022 3.4855 -4.20%
2023-06-19 0 4.050 4.040 4.050 4.010 4.100 10,404,903 42,235,626 4.0592 3.599 3.590 3.599 3.563 3.643 11,708,906 3.6071 -0.49%
2023-06-16 0 4.070 4.060 4.070 4.050 4.150 20,246,169 82,526,741 4.0762 3.617 3.608 3.617 3.599 3.688 22,783,536 3.6222 -0.97%
2023-06-15 0 4.110 4.100 4.110 3.970 4.140 23,806,160 96,504,113 4.0537 3.652 3.643 3.652 3.528 3.679 26,789,686 3.6023 1.99%
2023-06-14 0 4.030 4.020 4.030 3.930 4.040 20,310,400 80,918,078 3.9841 3.581 3.572 3.581 3.492 3.590 22,855,817 3.5404 2.54%
2023-06-13 0 3.930 3.920 3.930 3.750 3.940 24,409,591 94,629,914 3.8768 3.492 3.483 3.492 3.332 3.501 27,468,742 3.4450 4.24%
2023-06-12 0 3.770 3.760 3.770 3.750 3.830 9,926,627 37,563,348 3.7841 3.350 3.341 3.350 3.332 3.403 11,170,689 3.3627 -0.26%
2023-06-09 0 3.780 3.770 3.780 3.710 3.830 12,818,516 48,359,736 3.7726 3.359 3.350 3.359 3.297 3.403 14,425,007 3.3525 0.27%
2023-06-08 0 3.770 3.760 3.770 3.730 3.820 13,271,889 50,253,034 3.7864 3.350 3.341 3.350 3.315 3.395 14,935,199 3.3647 -0.26%
2023-06-07 0 3.780 3.780 3.790 3.640 3.800 25,546,600 95,486,535 3.7377 3.359 3.359 3.368 3.235 3.377 28,748,248 3.3215 3.28%
2023-06-06 0 3.660 3.650 3.660 3.640 3.690 8,592,767 31,504,927 3.6664 3.252 3.244 3.252 3.235 3.279 9,669,662 3.2581 0.27%
2023-06-05 0 3.650 3.640 3.650 3.600 3.680 11,028,074 40,142,781 3.6401 3.244 3.235 3.244 3.199 3.270 12,410,176 3.2347 1.11%
2023-06-02 0 3.610 3.600 3.610 3.510 3.740 52,273,236 190,300,784 3.6405 3.208 3.199 3.208 3.119 3.323 58,824,420 3.2351 3.14%
2023-06-01 0 3.500 3.500 3.510 3.340 3.520 21,078,962 72,543,272 3.4415 3.110 3.110 3.119 2.968 3.128 23,720,699 3.0582 3.24%
2023-05-31 0 3.390 3.380 3.390 3.300 3.390 33,820,549 113,920,565 3.3684 3.012 3.004 3.012 2.932 3.012 38,059,136 2.9933 0.00%
2023-05-30 0 3.390 3.390 3.400 3.310 3.400 18,990,432 63,728,841 3.3558 3.012 3.012 3.021 2.941 3.021 21,370,423 2.9821 0.30%
2023-05-29 0 3.380 3.370 3.380 3.350 3.540 32,910,200 111,707,080 3.3943 3.004 2.995 3.004 2.977 3.146 37,034,697 3.0163 -3.98%
2023-05-25 0 3.520 3.520 3.540 3.520 3.610 9,558,200 33,910,600 3.5478 3.128 3.128 3.146 3.128 3.208 10,756,089 3.1527 -2.49%
2023-05-24 0 3.610 3.610 3.620 3.590 3.650 7,525,441 27,218,651 3.6169 3.208 3.208 3.217 3.190 3.244 8,468,573 3.2141 -1.10%
2023-05-23 0 3.650 3.650 3.660 3.640 3.690 6,191,656 22,672,778 3.6618 3.244 3.244 3.252 3.235 3.279 6,967,630 3.2540 0.00%
2023-05-22 0 3.650 3.650 3.660 3.620 3.690 6,724,000 24,586,288 3.6565 3.244 3.244 3.252 3.217 3.279 7,566,691 3.2493 0.83%
2023-05-19 0 3.620 3.620 3.630 3.600 3.670 11,534,000 41,963,508 3.6382 3.217 3.217 3.226 3.199 3.261 12,979,508 3.2331 -1.09%
2023-05-18 0 3.660 3.650 3.660 3.640 3.700 6,794,796 24,887,061 3.6627 3.252 3.244 3.252 3.235 3.288 7,646,359 3.2548 0.27%
2023-05-17 0 3.650 3.650 3.660 3.650 3.750 11,270,871 41,673,188 3.6974 3.244 3.244 3.252 3.244 3.332 12,683,402 3.2856 -2.67%
2023-05-16 0 3.750 3.750 3.760 3.730 3.780 13,844,000 51,945,742 3.7522 3.332 3.332 3.341 3.315 3.359 15,579,010 3.3343 -0.27%
2023-05-15 0 3.760 3.750 3.760 3.740 3.800 9,287,490 34,989,623 3.7674 3.341 3.332 3.341 3.323 3.377 10,451,452 3.3478 0.00%
2023-05-12 0 3.760 3.760 3.770 3.750 3.830 17,058,800 64,476,376 3.7797 3.341 3.341 3.350 3.332 3.403 19,196,707 3.3587 -1.05%
2023-05-11 0 3.800 3.800 3.810 3.780 3.860 11,969,079 45,606,286 3.8103 3.377 3.377 3.386 3.359 3.430 13,469,113 3.3860 0.00%
2023-05-10 0 3.800 3.800 3.810 3.730 3.850 11,234,216 42,806,213 3.8103 3.377 3.377 3.386 3.315 3.421 12,642,153 3.3860 0.53%
2023-05-09 0 3.780 3.780 3.790 3.760 3.850 18,282,000 69,569,780 3.8054 3.359 3.359 3.368 3.341 3.421 20,573,206 3.3816 -0.79%
2023-05-08 0 3.810 3.810 3.820 3.740 3.840 17,096,648 65,064,953 3.8057 3.386 3.386 3.395 3.323 3.412 19,239,299 3.3819 1.87%
2023-05-05 0 3.740 3.730 3.740 3.700 3.760 9,654,000 36,011,360 3.7302 3.323 3.315 3.323 3.288 3.341 10,863,895 3.3148 0.27%
2023-05-04 0 3.730 3.720 3.730 3.570 3.740 16,273,054 60,186,904 3.6986 3.315 3.306 3.315 3.172 3.323 18,312,487 3.2867 4.78%
2023-05-03 0 3.560 3.550 3.560 3.490 3.600 7,684,310 27,195,882 3.5391 3.164 3.155 3.164 3.101 3.199 8,647,352 3.1450 -1.39%
2023-05-02 0 3.610 3.600 3.610 3.600 3.800 7,001,173 25,516,812 3.6446 3.208 3.199 3.208 3.199 3.377 7,878,600 3.2387 -3.48%
2023-04-28 0 3.740 3.730 3.740 3.710 3.770 10,842,300 40,548,941 3.7399 3.323 3.315 3.323 3.297 3.350 12,201,120 3.3234 1.08%
2023-04-27 0 3.700 3.700 3.710 3.590 3.730 11,161,170 41,110,888 3.6834 3.288 3.288 3.297 3.190 3.315 12,559,952 3.2732 2.49%
2023-04-26 0 3.610 3.610 3.620 3.530 3.650 12,234,307 44,156,255 3.6092 3.208 3.208 3.217 3.137 3.244 13,767,581 3.2073 1.40%
2023-04-25 0 3.560 3.550 3.560 3.540 3.610 8,692,304 30,899,476 3.5548 3.164 3.155 3.164 3.146 3.208 9,781,674 3.1589 -0.84%
2023-04-24 0 3.590 3.590 3.600 3.540 3.630 12,157,386 43,456,600 3.5745 3.190 3.190 3.199 3.146 3.226 13,681,020 3.1764 -0.28%
2023-04-21 0 3.600 3.600 3.610 3.600 3.670 11,282,201 40,917,064 3.6267 3.199 3.199 3.208 3.199 3.261 12,696,152 3.2228 -1.64%
2023-04-20 0 3.660 3.660 3.680 3.640 3.690 8,839,200 32,360,854 3.6611 3.252 3.252 3.270 3.235 3.279 9,946,980 3.2533 -0.27%
2023-04-19 0 3.670 3.670 3.680 3.660 3.730 9,359,332 34,504,634 3.6867 3.261 3.261 3.270 3.252 3.315 10,532,298 3.2761 -1.61%
2023-04-18 0 3.730 3.730 3.740 3.720 3.820 9,466,966 35,654,718 3.7662 3.315 3.315 3.323 3.306 3.395 10,653,421 3.3468 -1.06%
2023-04-17 0 3.770 3.770 3.780 3.690 3.780 12,971,163 48,604,176 3.7471 3.350 3.350 3.359 3.279 3.359 14,596,784 3.3298 1.62%
2023-04-14 0 3.710 3.710 3.720 3.640 3.750 12,621,664 46,745,773 3.7036 3.297 3.297 3.306 3.235 3.332 14,203,484 3.2911 1.64%
2023-04-13 0 3.650 3.640 3.650 3.610 3.690 15,715,140 57,208,210 3.6403 3.244 3.235 3.244 3.208 3.279 17,684,652 3.2349 -1.08%
2023-04-12 0 3.690 3.680 3.690 3.680 3.740 11,012,705 40,796,169 3.7045 3.279 3.270 3.279 3.270 3.323 12,392,881 3.2919 -0.27%
2023-04-11 0 3.700 3.690 3.700 3.610 3.700 13,099,926 48,006,923 3.6647 3.288 3.279 3.288 3.208 3.288 14,741,684 3.2565 2.78%
2023-04-06 0 3.600 3.590 3.600 3.550 3.620 14,255,723 51,043,159 3.5805 3.199 3.190 3.199 3.155 3.217 16,042,333 3.1818 -0.55%
2023-04-04 0 3.620 3.610 3.620 3.600 3.700 12,680,691 45,977,747 3.6258 3.217 3.208 3.217 3.199 3.288 14,269,909 3.2220 -2.16%
2023-04-03 0 3.700 3.690 3.700 3.670 3.740 10,960,914 40,492,429 3.6943 3.288 3.279 3.288 3.261 3.323 12,334,599 3.2828 0.54%
2023-03-31 0 3.680 3.680 3.690 3.680 3.760 21,292,061 78,817,709 3.7017 3.270 3.270 3.279 3.270 3.341 23,960,505 3.2895 -0.27%
2023-03-30 0 3.690 3.690 3.700 3.620 3.760 25,585,696 94,473,888 3.6924 3.279 3.279 3.288 3.217 3.341 28,792,243 3.2812 2.22%
2023-03-29 0 3.610 3.600 3.610 3.570 3.660 10,607,507 38,256,548 3.6066 3.208 3.199 3.208 3.172 3.252 11,936,901 3.2049 -0.28%
2023-03-28 0 3.620 3.610 3.620 3.570 3.640 9,552,000 34,471,324 3.6088 3.217 3.208 3.217 3.172 3.235 10,749,112 3.2069 1.69%
2023-03-27 0 3.560 3.560 3.570 3.520 3.630 6,832,141 24,370,457 3.5670 3.164 3.164 3.172 3.128 3.226 7,688,384 3.1698 -1.66%
2023-03-24 0 3.620 3.620 3.630 3.620 3.670 4,158,185 15,130,983 3.6388 3.217 3.217 3.226 3.217 3.261 4,679,313 3.2336 -1.09%
2023-03-23 0 3.660 3.660 3.670 3.580 3.680 10,390,363 37,905,316 3.6481 3.252 3.252 3.261 3.181 3.270 11,692,543 3.2418 1.39%
2023-03-22 0 3.610 3.610 3.620 3.570 3.650 12,408,146 44,928,938 3.6209 3.208 3.208 3.217 3.172 3.244 13,963,207 3.2177 1.69%
2023-03-21 0 3.550 3.550 3.560 3.500 3.570 9,246,146 32,636,093 3.5297 3.155 3.155 3.164 3.110 3.172 10,404,926 3.1366 0.57%
2023-03-20 0 3.530 3.520 3.530 3.490 3.640 13,539,172 47,976,210 3.5435 3.137 3.128 3.137 3.101 3.235 15,235,979 3.1489 -1.94%
2023-03-17 0 3.600 3.600 3.610 3.580 3.650 16,417,039 59,252,341 3.6092 3.199 3.199 3.208 3.181 3.244 18,474,517 3.2072 1.12%
2023-03-16 0 3.560 3.560 3.570 3.560 3.630 14,884,900 53,224,810 3.5758 3.164 3.164 3.172 3.164 3.226 16,750,362 3.1775 -1.39%
2023-03-15 0 3.610 3.610 3.620 3.590 3.640 11,789,215 42,647,447 3.6175 3.208 3.208 3.217 3.190 3.235 13,266,708 3.2146 0.56%
2023-03-14 0 3.590 3.580 3.590 3.560 3.660 10,989,660 39,650,873 3.6080 3.190 3.181 3.190 3.164 3.252 12,366,948 3.2062 -2.18%
2023-03-13 0 3.670 3.670 3.680 3.560 3.700 17,683,423 64,079,330 3.6237 3.261 3.261 3.270 3.164 3.288 19,899,612 3.2201 0.27%
2023-03-10 0 3.660 3.660 3.670 3.650 3.840 20,591,817 76,238,284 3.7024 3.252 3.252 3.261 3.244 3.412 23,172,503 3.2900 -3.68%
2023-03-09 0 3.800 3.790 3.800 3.800 4.140 48,263,998 189,343,452 3.9231 3.377 3.368 3.377 3.377 3.679 54,312,721 3.4862 -8.43%
2023-03-08 0 4.150 4.150 4.160 4.120 4.290 8,818,000 36,849,200 4.1789 3.688 3.688 3.697 3.661 3.812 9,923,123 3.7135 -3.04%
2023-03-07 0 4.280 4.280 4.290 4.250 4.460 16,761,468 72,900,980 4.3493 3.803 3.803 3.812 3.777 3.963 18,862,112 3.8649 -0.47%
2023-03-06 0 4.300 4.300 4.310 4.220 4.310 7,158,668 30,607,539 4.2756 3.821 3.821 3.830 3.750 3.830 8,055,834 3.7994 0.94%
2023-03-03 0 4.260 4.260 4.270 4.180 4.300 5,678,000 24,118,764 4.2478 3.786 3.786 3.794 3.714 3.821 6,389,600 3.7747 1.43%
2023-03-02 0 4.200 4.190 4.200 4.120 4.220 10,904,970 45,635,050 4.1848 3.732 3.723 3.732 3.661 3.750 12,271,644 3.7187 0.00%
2023-03-01 0 4.200 4.190 4.200 4.010 4.200 10,259,391 42,560,421 4.1484 3.732 3.723 3.732 3.563 3.732 11,545,157 3.6864 4.74%
2023-02-28 0 4.010 4.010 4.020 4.010 4.180 14,899,393 60,360,677 4.0512 3.563 3.563 3.572 3.563 3.714 16,766,671 3.6000 -3.61%
2023-02-27 0 4.160 4.150 4.160 4.120 4.200 5,311,444 22,049,133 4.1513 3.697 3.688 3.697 3.661 3.732 5,977,105 3.6889 -0.72%
2023-02-24 0 4.190 4.180 4.190 4.180 4.300 5,653,797 23,814,371 4.2121 3.723 3.714 3.723 3.714 3.821 6,362,364 3.7430 -2.56%
2023-02-23 0 4.300 4.290 4.300 4.280 4.340 3,705,074 15,954,792 4.3062 3.821 3.812 3.821 3.803 3.857 4,169,415 3.8266 0.47%
2023-02-22 0 4.280 4.280 4.290 4.260 4.310 3,645,410 15,622,500 4.2855 3.803 3.803 3.812 3.786 3.830 4,102,274 3.8083 -0.47%
2023-02-21 0 4.300 4.300 4.320 4.290 4.400 7,254,832 31,519,460 4.3446 3.821 3.821 3.839 3.812 3.910 8,164,050 3.8608 -1.60%
2023-02-20 0 4.370 4.360 4.370 4.250 4.370 3,219,608 13,938,453 4.3292 3.883 3.874 3.883 3.777 3.883 3,623,108 3.8471 1.63%
2023-02-17 0 4.300 4.300 4.310 4.300 4.400 4,456,899 19,325,247 4.3360 3.821 3.821 3.830 3.821 3.910 5,015,463 3.8531 -0.23%
2023-02-16 0 4.310 4.300 4.310 4.280 4.390 8,154,723 35,444,312 4.3465 3.830 3.821 3.830 3.803 3.901 9,176,720 3.8624 -0.46%
2023-02-15 0 4.330 4.330 4.340 4.320 4.420 4,757,934 20,745,102 4.3601 3.848 3.848 3.857 3.839 3.928 5,354,226 3.8745 -1.37%
2023-02-14 0 4.390 4.390 4.400 4.370 4.470 5,069,271 22,270,435 4.3932 3.901 3.901 3.910 3.883 3.972 5,704,581 3.9040 -1.13%
2023-02-13 0 4.440 4.430 4.440 4.340 4.470 4,802,580 21,202,685 4.4149 3.946 3.937 3.946 3.857 3.972 5,404,467 3.9232 0.45%
2023-02-10 0 4.420 4.410 4.420 4.410 4.570 5,726,894 25,465,342 4.4466 3.928 3.919 3.928 3.919 4.061 6,444,621 3.9514 -2.86%
2023-02-09 0 4.550 4.540 4.550 4.450 4.560 5,848,000 26,515,180 4.5341 4.043 4.034 4.043 3.954 4.052 6,580,905 4.0291 0.44%
2023-02-08 0 4.530 4.520 4.530 4.510 4.620 5,722,766 26,063,247 4.5543 4.026 4.017 4.026 4.008 4.105 6,439,976 4.0471 -1.09%
2023-02-07 0 4.580 4.560 4.580 4.550 4.630 6,398,501 29,350,544 4.5871 4.070 4.052 4.070 4.043 4.114 7,200,398 4.0762 0.66%
2023-02-06 0 4.550 4.540 4.550 4.530 4.720 10,404,124 47,682,864 4.5831 4.043 4.034 4.043 4.026 4.194 11,708,029 4.0727 -4.21%
2023-02-03 0 4.750 4.740 4.750 4.680 4.780 5,774,244 27,275,149 4.7236 4.221 4.212 4.221 4.159 4.248 6,497,906 4.1975 -1.04%
2023-02-02 0 4.800 4.800 4.810 4.800 4.870 6,689,562 32,227,602 4.8176 4.265 4.265 4.274 4.265 4.328 7,527,937 4.2811 -0.83%
2023-02-01 0 4.840 4.840 4.850 4.690 4.840 10,262,340 49,132,462 4.7876 4.301 4.301 4.310 4.168 4.301 11,548,476 4.2545 3.86%
2023-01-31 0 4.660 4.660 4.670 4.630 4.810 10,568,356 49,511,565 4.6849 4.141 4.141 4.150 4.114 4.274 11,892,844 4.1631 -1.27%
2023-01-30 0 4.720 4.710 4.720 4.700 4.830 7,489,152 35,641,846 4.7591 4.194 4.185 4.194 4.177 4.292 8,427,736 4.2291 -2.07%
2023-01-27 0 4.820 4.810 4.820 4.750 4.880 4,885,592 23,452,629 4.8004 4.283 4.274 4.283 4.221 4.337 5,497,883 4.2658 0.42%
2023-01-26 0 4.800 4.800 4.810 4.730 4.840 4,702,057 22,556,725 4.7972 4.265 4.265 4.274 4.203 4.301 5,291,346 4.2629 2.13%
2023-01-20 0 4.700 4.690 4.700 4.630 4.710 4,831,530 22,600,864 4.6778 4.177 4.168 4.177 4.114 4.185 5,437,045 4.1568 1.29%
2023-01-19 0 4.640 4.630 4.640 4.590 4.660 3,867,023 17,918,764 4.6337 4.123 4.114 4.123 4.079 4.141 4,351,661 4.1177 -0.22%
2023-01-18 0 4.650 4.640 4.650 4.610 4.680 8,495,018 39,431,589 4.6417 4.132 4.123 4.132 4.097 4.159 9,559,663 4.1248 0.43%
2023-01-17 0 4.630 4.620 4.630 4.580 4.720 6,729,827 31,039,088 4.6122 4.114 4.105 4.114 4.070 4.194 7,573,248 4.0985 -1.91%
2023-01-16 0 4.720 4.710 4.720 4.680 4.780 4,086,000 19,269,706 4.7160 4.194 4.185 4.194 4.159 4.248 4,598,081 4.1908 -0.63%
2023-01-13 0 4.750 4.740 4.750 4.620 4.750 8,231,922 38,872,763 4.7222 4.221 4.212 4.221 4.105 4.221 9,263,594 4.1963 2.81%
2023-01-12 0 4.620 4.620 4.630 4.560 4.700 12,110,442 56,005,793 4.6246 4.105 4.105 4.114 4.052 4.177 13,628,193 4.1096 0.43%
2023-01-11 0 4.600 4.590 4.600 4.570 4.650 7,014,756 32,321,624 4.6077 4.088 4.079 4.088 4.061 4.132 7,893,886 4.0945 0.00%
2023-01-10 0 4.600 4.600 4.610 4.510 4.690 10,674,878 49,037,201 4.5937 4.088 4.088 4.097 4.008 4.168 12,012,715 4.0821 0.44%
2023-01-09 0 4.580 4.570 4.580 4.550 4.610 6,837,888 31,301,493 4.5777 4.070 4.061 4.070 4.043 4.097 7,694,852 4.0678 0.44%
2023-01-06 0 4.560 4.550 4.560 4.530 4.650 7,551,141 34,642,625 4.5877 4.052 4.043 4.052 4.026 4.132 8,497,494 4.0768 -1.51%
2023-01-05 0 4.630 4.620 4.630 4.560 4.660 11,302,075 52,187,993 4.6176 4.114 4.105 4.114 4.052 4.141 12,718,516 4.1033 2.21%
2023-01-04 0 4.530 4.530 4.540 4.470 4.550 10,791,632 48,649,799 4.5081 4.026 4.026 4.034 3.972 4.043 12,144,102 4.0060 0.44%
2023-01-03 0 4.510 4.500 4.510 4.320 4.510 12,406,514 54,995,605 4.4328 4.008 3.999 4.008 3.839 4.008 13,961,370 3.9391 0.67%
2022-12-30 0 4.480 4.480 4.490 4.430 4.530 4,794,420 21,450,990 4.4742 3.981 3.981 3.990 3.937 4.026 5,395,284 3.9759 0.90%
2022-12-29 0 4.440 4.440 4.450 4.390 4.560 6,419,914 28,481,739 4.4365 3.946 3.946 3.954 3.901 4.052 7,224,495 3.9424 -2.20%
2022-12-28 0 4.540 4.530 4.540 4.500 4.620 11,038,080 50,234,217 4.5510 4.034 4.026 4.034 3.999 4.105 12,421,436 4.0442 -1.52%
2022-12-23 0 4.610 4.580 4.610 4.500 4.620 7,701,665 35,148,025 4.5637 4.097 4.070 4.097 3.999 4.105 8,666,882 4.0554 0.88%
2022-12-22 0 4.570 4.560 4.570 4.400 4.610 12,234,189 55,623,853 4.5466 4.061 4.052 4.061 3.910 4.097 13,767,448 4.0402 3.63%
2022-12-21 0 4.410 4.410 4.420 4.320 4.440 6,947,921 30,410,971 4.3770 3.919 3.919 3.928 3.839 3.946 7,818,675 3.8895 0.00%
2022-12-20 0 4.410 4.410 4.420 4.310 4.480 9,644,290 42,293,382 4.3853 3.919 3.919 3.928 3.830 3.981 10,852,968 3.8969 -1.78%
2022-12-19 0 4.490 4.480 4.490 4.480 4.670 8,241,042 37,368,731 4.5345 3.990 3.981 3.990 3.981 4.150 9,273,857 4.0295 -2.18%
2022-12-16 0 4.590 4.590 4.600 4.440 4.640 13,592,906 62,207,884 4.5765 4.079 4.079 4.088 3.946 4.123 15,296,448 4.0668 2.68%
2022-12-15 0 4.470 4.460 4.470 4.390 4.470 4,182,086 18,528,094 4.4303 3.972 3.963 3.972 3.901 3.972 4,706,209 3.9369 -0.22%
2022-12-14 0 4.480 4.480 4.490 4.470 4.550 6,613,277 29,735,178 4.4963 3.981 3.981 3.990 3.972 4.043 7,442,091 3.9955 -0.22%
2022-12-13 0 4.490 4.480 4.490 4.460 4.630 6,253,763 28,216,406 4.5119 3.990 3.981 3.990 3.963 4.114 7,037,521 4.0094 -1.97%
2022-12-12 0 4.580 4.570 4.580 4.550 4.680 5,787,894 26,581,471 4.5926 4.070 4.061 4.070 4.043 4.159 6,513,266 4.0811 -1.72%
2022-12-09 0 4.660 4.660 4.670 4.630 4.730 7,666,966 35,757,091 4.6638 4.141 4.141 4.150 4.114 4.203 8,627,835 4.1444 0.00%
2022-12-08 0 4.660 4.660 4.670 4.620 4.710 5,934,962 27,629,689 4.6554 4.141 4.141 4.150 4.105 4.185 6,678,766 4.1369 0.43%
2022-12-07 0 4.640 4.630 4.640 4.630 4.790 21,071,604 98,782,560 4.6879 4.123 4.114 4.123 4.114 4.257 23,712,419 4.1659 -1.07%
2022-12-06 0 4.690 4.680 4.690 4.520 4.720 19,946,044 93,075,102 4.6663 4.168 4.159 4.168 4.017 4.194 22,445,798 4.1467 1.30%
2022-12-05 0 4.630 4.620 4.630 4.530 4.640 15,063,990 69,268,834 4.5983 4.114 4.105 4.114 4.026 4.123 16,951,896 4.0862 2.89%
2022-12-02 0 4.500 4.490 4.500 4.340 4.550 12,126,699 53,730,992 4.4308 3.999 3.990 3.999 3.857 4.043 13,646,487 3.9373 -0.22%
2022-12-01 0 4.510 4.500 4.510 4.470 4.630 21,039,012 95,540,443 4.5411 4.008 3.999 4.008 3.972 4.114 23,675,743 4.0354 3.20%
2022-11-30 0 4.370 4.360 4.370 4.150 4.400 32,836,873 142,471,731 4.3388 3.883 3.874 3.883 3.688 3.910 36,952,180 3.8556 5.30%
2022-11-29 0 4.150 4.150 4.160 4.020 4.160 15,393,893 63,490,192 4.1244 3.688 3.688 3.697 3.572 3.697 17,323,145 3.6651 2.22%
2022-11-28 0 4.060 4.060 4.070 3.920 4.070 12,411,000 49,754,620 4.0089 3.608 3.608 3.617 3.483 3.617 13,966,418 3.5624 -0.25%
2022-11-25 0 4.070 4.070 4.080 4.040 4.120 4,893,525 19,910,322 4.0687 3.617 3.617 3.626 3.590 3.661 5,506,810 3.6156 -1.21%
2022-11-24 0 4.120 4.120 4.130 4.060 4.150 6,504,000 26,764,170 4.1150 3.661 3.661 3.670 3.608 3.688 7,319,119 3.6567 1.73%
2022-11-23 0 4.050 4.040 4.050 4.020 4.120 6,282,200 25,502,026 4.0594 3.599 3.590 3.599 3.572 3.661 7,069,522 3.6073 0.75%
2022-11-22 0 4.020 4.020 4.030 3.980 4.100 8,378,686 33,817,294 4.0361 3.572 3.572 3.581 3.537 3.643 9,428,751 3.5866 -0.25%
2022-11-21 0 4.030 4.020 4.030 3.950 4.080 8,101,104 32,423,960 4.0024 3.581 3.572 3.581 3.510 3.626 9,116,381 3.5567 -0.98%
2022-11-18 0 4.070 4.060 4.080 4.040 4.110 9,055,273 36,929,586 4.0782 3.617 3.608 3.626 3.590 3.652 10,190,132 3.6241 0.00%
2022-11-17 0 4.070 4.070 4.080 3.990 4.110 10,284,510 41,537,976 4.0389 3.617 3.617 3.626 3.546 3.652 11,573,424 3.5891 -1.69%
2022-11-16 0 4.140 4.140 4.150 4.100 4.270 16,707,603 69,574,042 4.1642 3.679 3.679 3.688 3.643 3.794 18,801,496 3.7005 -3.27%
2022-11-15 0 4.280 4.270 4.280 4.120 4.320 6,874,133 29,258,546 4.2563 3.803 3.794 3.803 3.661 3.839 7,735,639 3.7823 1.42%
2022-11-14 0 4.220 4.210 4.220 4.080 4.270 22,458,641 93,915,156 4.1817 3.750 3.741 3.750 3.626 3.794 25,273,288 3.7160 4.98%
2022-11-11 0 4.020 4.020 4.030 3.920 4.090 17,495,332 69,898,067 3.9952 3.572 3.572 3.581 3.483 3.635 19,687,948 3.5503 4.96%
2022-11-10 0 3.830 3.820 3.830 3.770 3.940 13,277,561 50,913,214 3.8345 3.403 3.395 3.403 3.350 3.501 14,941,582 3.4075 -3.28%
2022-11-09 0 3.960 3.940 3.960 3.920 4.070 12,367,016 49,162,731 3.9753 3.519 3.501 3.519 3.483 3.617 13,916,922 3.5326 -1.25%
2022-11-08 0 4.010 4.010 4.020 3.970 4.070 11,608,293 46,473,347 4.0035 3.563 3.563 3.572 3.528 3.617 13,063,111 3.5576 -1.47%
2022-11-07 0 4.070 4.050 4.070 3.900 4.090 9,604,783 38,715,455 4.0309 3.617 3.599 3.617 3.466 3.635 10,808,510 3.5819 3.56%
2022-11-04 0 3.930 3.930 3.940 3.770 4.000 13,526,451 53,215,434 3.9342 3.492 3.492 3.501 3.350 3.555 15,221,664 3.4960 3.42%
2022-11-03 0 3.800 3.800 3.810 3.780 3.910 5,814,970 22,245,016 3.8255 3.377 3.377 3.386 3.359 3.475 6,543,736 3.3994 -2.81%
2022-11-02 0 3.910 3.910 3.930 3.700 3.940 7,468,678 28,779,614 3.8534 3.475 3.475 3.492 3.288 3.501 8,404,696 3.4242 5.11%
2022-11-01 0 3.720 3.720 3.730 3.530 3.770 18,944,717 69,196,554 3.6526 3.306 3.306 3.315 3.137 3.350 21,318,979 3.2458 4.79%
2022-10-31 0 3.550 3.540 3.550 3.540 3.710 16,833,000 60,257,436 3.5797 3.155 3.146 3.155 3.146 3.297 18,942,609 3.1811 -3.01%
2022-10-28 0 3.660 3.650 3.660 3.620 3.810 10,858,330 39,947,766 3.6790 3.252 3.244 3.252 3.217 3.386 12,219,159 3.2693 -2.92%
2022-10-27 0 3.770 3.760 3.780 3.760 3.880 8,875,300 33,977,894 3.8284 3.350 3.341 3.359 3.341 3.448 9,987,604 3.4020 0.53%
2022-10-26 0 3.750 3.750 3.780 3.750 3.940 10,580,787 40,512,527 3.8289 3.332 3.332 3.359 3.332 3.501 11,906,832 3.4025 -0.27%
2022-10-25 0 3.760 3.750 3.760 3.580 3.890 23,000,815 85,651,817 3.7239 3.341 3.332 3.341 3.181 3.457 25,883,410 3.3091 1.62%
2022-10-24 0 3.700 3.700 3.710 3.690 4.010 11,019,652 41,645,127 3.7792 3.288 3.288 3.297 3.279 3.563 12,400,699 3.3583 -7.50%
2022-10-21 0 4.000 4.000 4.010 3.920 4.010 9,129,145 36,364,097 3.9833 3.555 3.555 3.563 3.483 3.563 10,273,262 3.5397 1.27%
2022-10-20 0 3.950 3.940 3.950 3.850 3.990 11,538,729 45,462,522 3.9400 3.510 3.501 3.510 3.421 3.546 12,984,829 3.5012 -1.25%
2022-10-19 0 4.000 4.000 4.010 4.000 4.130 13,316,363 53,888,892 4.0468 3.555 3.555 3.563 3.555 3.670 14,985,247 3.5961 -3.15%
2022-10-18 0 4.130 4.130 4.140 4.090 4.200 7,386,821 30,464,143 4.1241 3.670 3.670 3.679 3.635 3.732 8,312,580 3.6648 -0.24%
2022-10-17 0 4.140 4.140 4.150 4.030 4.200 7,589,389 31,431,180 4.1415 3.679 3.679 3.688 3.581 3.732 8,540,535 3.6802 0.98%
2022-10-14 0 4.100 4.090 4.100 4.080 4.180 10,466,014 43,224,814 4.1300 3.643 3.635 3.643 3.626 3.714 11,777,675 3.6701 0.99%
2022-10-13 0 4.060 4.060 4.070 4.050 4.140 8,505,852 34,749,862 4.0854 3.608 3.608 3.617 3.599 3.679 9,571,855 3.6304 -1.22%
2022-10-12 0 4.110 4.110 4.120 4.070 4.190 11,566,808 47,645,763 4.1192 3.652 3.652 3.661 3.617 3.723 13,016,427 3.6604 -1.44%
2022-10-11 0 4.170 4.160 4.170 4.000 4.220 16,789,985 69,407,120 4.1338 3.706 3.697 3.706 3.555 3.750 18,894,203 3.6735 1.71%
2022-10-10 0 4.100 4.080 4.100 4.030 4.200 10,566,442 43,439,717 4.1111 3.643 3.626 3.643 3.581 3.732 11,890,690 3.6533 -1.91%
2022-10-07 0 4.180 4.180 4.190 4.140 4.300 4,854,000 20,245,046 4.1708 3.714 3.714 3.723 3.679 3.821 5,462,331 3.7063 -3.46%
2022-10-06 0 4.330 4.320 4.330 4.310 4.390 2,221,000 9,628,762 4.3353 3.848 3.839 3.848 3.830 3.901 2,499,349 3.8525 -1.37%
2022-10-05 0 4.390 4.380 4.390 4.310 4.480 4,427,378 19,470,673 4.3978 3.901 3.892 3.901 3.830 3.981 4,982,243 3.9080 2.81%
2022-10-03 0 4.270 4.260 4.280 4.180 4.320 3,213,277 13,665,919 4.2530 3.794 3.786 3.803 3.714 3.839 3,615,983 3.7793 1.67%
2022-09-30 0 4.200 4.200 4.220 4.160 4.400 8,406,041 35,387,669 4.2098 3.732 3.732 3.750 3.697 3.910 9,459,535 3.7410 -2.55%
2022-09-29 0 4.310 4.300 4.310 4.260 4.780 8,099,781 35,463,573 4.3783 3.830 3.821 3.830 3.786 4.248 9,114,892 3.8907 -8.10%
2022-09-28 0 4.690 4.680 4.690 4.560 4.760 11,398,865 53,169,455 4.6645 4.168 4.159 4.168 4.052 4.230 12,827,437 4.1450 -1.26%
2022-09-27 0 4.750 4.740 4.750 4.630 4.800 6,599,231 31,174,656 4.7240 4.221 4.212 4.221 4.114 4.265 7,426,285 4.1979 1.28%
2022-09-26 0 4.690 4.680 4.690 4.600 4.750 8,981,050 42,056,499 4.6828 4.168 4.159 4.168 4.088 4.221 10,106,607 4.1613 0.64%
2022-09-23 0 4.660 4.660 4.680 4.630 4.720 6,171,125 28,831,413 4.6720 4.141 4.141 4.159 4.114 4.194 6,944,526 4.1517 -1.27%
2022-09-22 0 4.720 4.710 4.720 4.590 4.740 6,330,324 29,678,011 4.6882 4.194 4.185 4.194 4.079 4.212 7,123,677 4.1661 0.43%
2022-09-21 0 4.700 4.700 4.710 4.600 4.760 8,567,346 40,206,870 4.6930 4.177 4.177 4.185 4.088 4.230 9,641,055 4.1704 0.64%
2022-09-20 0 4.670 4.670 4.680 4.560 4.690 5,884,000 27,353,606 4.6488 4.150 4.150 4.159 4.052 4.168 6,621,417 4.1311 2.41%
2022-09-19 0 4.560 4.550 4.560 4.470 4.580 5,705,439 25,915,510 4.5422 4.052 4.043 4.052 3.972 4.070 6,420,478 4.0364 1.56%
2022-09-16 0 4.490 4.490 4.500 4.490 4.680 14,045,902 63,457,149 4.5178 3.990 3.990 3.999 3.990 4.159 15,806,216 4.0147 -4.26%
2022-09-15 0 4.690 4.690 4.700 4.640 4.760 8,004,912 37,603,033 4.6975 4.168 4.168 4.177 4.123 4.230 9,008,134 4.1743 0.64%
2022-09-14 0 4.660 4.660 4.670 4.660 4.810 8,355,759 39,367,111 4.7114 4.141 4.141 4.150 4.141 4.274 9,402,951 4.1867 -4.12%
2022-09-13 0 4.860 4.850 4.860 4.790 4.920 6,921,361 33,705,237 4.8697 4.319 4.310 4.319 4.257 4.372 7,788,786 4.3274 0.00%
2022-09-09 0 4.860 4.860 4.870 4.750 4.870 4,644,674 22,500,087 4.8443 4.319 4.319 4.328 4.221 4.328 5,226,771 4.3048 1.89%
2022-09-08 0 4.770 4.760 4.770 4.720 4.890 6,110,778 29,275,782 4.7908 4.239 4.230 4.239 4.194 4.345 6,876,616 4.2573 -1.45%
2022-09-07 0 4.840 4.840 4.850 4.800 4.880 5,872,788 28,444,787 4.8435 4.301 4.301 4.310 4.265 4.337 6,608,800 4.3041 -0.82%
2022-09-06 0 4.880 4.880 4.890 4.840 4.930 5,327,356 26,005,667 4.8815 4.337 4.337 4.345 4.301 4.381 5,995,011 4.3379 0.62%
2022-09-05 0 4.850 4.840 4.850 4.840 4.980 7,568,000 37,081,162 4.8997 4.310 4.301 4.310 4.301 4.425 8,516,466 4.3541 -2.02%
2022-09-02 0 4.950 4.940 4.950 4.930 5.030 7,073,500 35,205,862 4.9771 4.399 4.390 4.399 4.381 4.470 7,959,992 4.4229 -1.00%
2022-09-01 0 5.000 4.990 5.000 4.960 5.030 5,228,335 26,117,781 4.9954 4.443 4.434 4.443 4.408 4.470 5,883,580 4.4391 0.20%
2022-08-31 0 4.990 4.980 4.990 4.910 5.050 13,719,753 68,289,440 4.9775 4.434 4.425 4.434 4.363 4.488 15,439,192 4.4231 -1.58%
2022-08-30 0 5.070 5.060 5.070 4.970 5.210 11,031,898 55,897,147 5.0669 4.505 4.496 4.505 4.416 4.630 12,414,479 4.5026 -1.17%
2022-08-29 0 5.130 5.130 5.140 5.080 5.160 5,718,000 29,342,538 5.1316 4.559 4.559 4.568 4.514 4.585 6,434,613 4.5601 -1.35%
2022-08-26 0 5.200 5.190 5.200 5.080 5.200 7,548,000 38,941,630 5.1592 4.621 4.612 4.621 4.514 4.621 8,493,959 4.5846 2.16%
2022-08-25 0 5.090 5.080 5.090 4.980 5.100 5,687,155 28,713,218 5.0488 4.523 4.514 4.523 4.425 4.532 6,399,902 4.4865 2.00%
2022-08-24 0 4.990 4.970 4.990 4.950 5.080 6,797,408 34,025,058 5.0056 4.434 4.416 4.434 4.399 4.514 7,649,298 4.4481 -1.77%
2022-08-23 0 5.080 5.060 5.080 5.040 5.100 5,336,926 27,030,800 5.0649 4.514 4.496 4.514 4.479 4.532 6,005,780 4.5008 0.20%
2022-08-22 0 5.070 5.070 5.080 4.990 5.180 9,334,000 47,412,040 5.0795 4.505 4.505 4.514 4.434 4.603 10,503,791 4.5138 0.80%
2022-08-19 0 5.030 5.020 5.040 4.920 5.050 3,227,789 16,226,543 5.0271 4.470 4.461 4.479 4.372 4.488 3,632,314 4.4673 1.41%
2022-08-18 0 4.960 4.950 4.960 4.950 5.050 3,811,000 18,977,610 4.9797 4.408 4.399 4.408 4.399 4.488 4,288,617 4.4251 -1.39%
2022-08-17 0 5.030 5.020 5.030 4.880 5.040 7,388,211 36,823,952 4.9842 4.470 4.461 4.470 4.337 4.479 8,314,144 4.4291 1.21%
2022-08-16 0 4.970 4.970 4.980 4.960 5.030 5,333,924 26,625,391 4.9917 4.416 4.416 4.425 4.408 4.470 6,002,402 4.4358 -0.20%
2022-08-15 0 4.980 4.980 4.990 4.980 5.130 8,730,562 43,714,584 5.0071 4.425 4.425 4.434 4.425 4.559 9,824,727 4.4494 -3.30%
2022-08-12 0 5.150 5.150 5.160 5.150 5.210 4,997,000 25,813,630 5.1658 4.576 4.576 4.585 4.576 4.630 5,623,253 4.5905 -0.77%
2022-08-11 0 5.190 5.190 5.200 5.150 5.250 3,615,617 18,741,983 5.1836 4.612 4.612 4.621 4.576 4.665 4,068,747 4.6063 1.17%
2022-08-10 0 5.130 5.120 5.130 5.100 5.210 2,992,000 15,371,440 5.1375 4.559 4.550 4.559 4.532 4.630 3,366,975 4.5654 -1.54%
2022-08-09 0 5.210 5.200 5.210 5.160 5.240 4,749,309 24,683,587 5.1973 4.630 4.621 4.630 4.585 4.656 5,344,520 4.6185 0.39%
2022-08-08 0 5.190 5.180 5.190 5.180 5.280 5,445,300 28,393,049 5.2142 4.612 4.603 4.612 4.603 4.692 6,127,736 4.6335 -2.08%
2022-08-05 0 5.300 5.280 5.300 5.220 5.320 4,763,721 25,175,269 5.2848 4.710 4.692 4.710 4.639 4.728 5,360,738 4.6962 0.76%
2022-08-04 0 5.260 5.250 5.260 5.200 5.300 3,421,063 17,955,150 5.2484 4.674 4.665 4.674 4.621 4.710 3,849,810 4.6639 0.19%
2022-08-03 0 5.250 5.240 5.250 5.210 5.360 3,953,826 20,839,140 5.2706 4.665 4.656 4.665 4.630 4.763 4,449,342 4.6836 -0.57%
2022-08-02 0 5.280 5.270 5.280 5.210 5.440 5,701,390 30,042,579 5.2693 4.692 4.683 4.692 4.630 4.834 6,415,921 4.6825 -3.30%
2022-08-01 0 5.460 5.460 5.470 5.340 5.500 3,683,209 20,084,313 5.4529 4.852 4.852 4.861 4.745 4.887 4,144,810 4.8457 0.74%
2022-07-29 0 5.420 5.410 5.420 5.390 5.550 6,783,840 36,927,795 5.4435 4.816 4.807 4.816 4.790 4.932 7,634,030 4.8373 -1.63%
2022-07-28 0 5.510 5.490 5.510 5.460 5.580 5,327,015 29,254,434 5.4917 4.896 4.879 4.896 4.852 4.959 5,994,627 4.8801 -0.54%
2022-07-27 0 5.540 5.540 5.550 5.460 5.610 3,506,155 19,349,629 5.5188 4.923 4.923 4.932 4.852 4.985 3,945,567 4.9041 -0.89%
2022-07-26 0 5.590 5.590 5.600 5.490 5.600 3,118,388 17,366,464 5.5691 4.967 4.967 4.976 4.879 4.976 3,509,202 4.9488 1.64%
2022-07-25 0 5.500 5.490 5.500 5.440 5.640 7,878,000 43,234,888 5.4881 4.887 4.879 4.887 4.834 5.012 8,865,317 4.8769 -2.31%
2022-07-22 0 5.630 5.630 5.640 5.580 5.720 5,146,623 28,985,463 5.6319 5.003 5.003 5.012 4.959 5.083 5,791,628 5.0047 -0.18%
2022-07-21 0 5.640 5.630 5.640 5.620 5.770 4,738,186 26,824,991 5.6614 5.012 5.003 5.012 4.994 5.127 5,332,003 5.0309 -1.05%
2022-07-20 0 5.700 5.700 5.710 5.690 5.780 4,914,571 28,109,079 5.7195 5.065 5.065 5.074 5.056 5.136 5,530,493 5.0826 -0.52%
2022-07-19 0 5.730 5.720 5.730 5.670 5.760 3,684,621 21,065,337 5.7171 5.092 5.083 5.092 5.039 5.119 4,146,399 5.0804 -0.87%
2022-07-18 0 5.780 5.760 5.780 5.630 5.800 4,795,515 27,592,647 5.7538 5.136 5.119 5.136 5.003 5.154 5,396,517 5.1130 2.12%
2022-07-15 0 5.660 5.650 5.660 5.620 5.800 3,857,300 21,958,870 5.6928 5.030 5.021 5.030 4.994 5.154 4,340,719 5.0588 -1.22%
2022-07-14 0 5.730 5.710 5.730 5.650 5.750 5,246,838 29,955,493 5.7092 5.092 5.074 5.092 5.021 5.110 5,904,402 5.0734 0.35%
2022-07-13 0 5.710 5.690 5.710 5.650 5.760 5,900,570 33,620,342 5.6978 5.074 5.056 5.074 5.021 5.119 6,640,064 5.0633 0.18%
2022-07-12 0 5.700 5.690 5.700 5.640 5.820 5,146,753 29,366,721 5.7059 5.065 5.056 5.065 5.012 5.172 5,791,774 5.0704 -1.55%
2022-07-11 0 5.790 5.770 5.790 5.720 5.880 5,559,447 32,022,317 5.7600 5.145 5.127 5.145 5.083 5.225 6,256,189 5.1185 -1.70%
2022-07-08 0 5.890 5.880 5.890 5.850 5.940 7,184,077 42,249,104 5.8809 5.234 5.225 5.234 5.198 5.278 8,084,427 5.2260 0.68%
2022-07-07 0 5.850 5.830 5.850 5.620 5.850 7,972,471 45,964,925 5.7655 5.198 5.181 5.198 4.994 5.198 8,971,627 5.1234 2.45%
2022-07-06 0 5.710 5.690 5.710 5.620 5.820 10,096,038 57,614,360 5.7066 5.074 5.056 5.074 4.994 5.172 11,361,332 5.0711 -0.87%
2022-07-05 0 5.760 5.750 5.760 5.700 5.830 5,232,495 30,120,677 5.7565 5.119 5.110 5.119 5.065 5.181 5,888,262 5.1154 -0.17%
2022-07-04 0 5.770 5.760 5.770 5.730 6.000 7,711,842 44,716,548 5.7984 5.127 5.119 5.127 5.092 5.332 8,678,335 5.1527 -3.19%
2022-06-30 0 5.960 5.960 5.980 5.940 6.090 10,683,290 63,953,262 5.9863 5.296 5.296 5.314 5.278 5.412 12,022,182 5.3196 -0.33%
2022-06-29 0 5.980 5.970 5.980 5.950 6.180 11,104,000 66,914,500 6.0262 5.314 5.305 5.314 5.287 5.492 12,495,618 5.3550 -3.08%
2022-06-28 0 6.170 6.150 6.170 5.940 6.170 12,303,650 74,824,820 6.0815 5.483 5.465 5.483 5.278 5.483 13,845,615 5.4042 3.52%
2022-06-27 0 5.960 5.950 5.970 5.860 6.000 7,369,115 43,868,111 5.9530 5.296 5.287 5.305 5.207 5.332 8,292,655 5.2900 0.00%
2022-06-24 0 5.960 5.950 5.960 5.900 6.060 7,516,160 44,730,017 5.9512 5.296 5.287 5.296 5.243 5.385 8,458,129 5.2884 0.34%
2022-06-23 0 5.940 5.930 5.940 5.720 5.980 11,374,771 67,161,437 5.9044 5.278 5.270 5.278 5.083 5.314 12,800,323 5.2469 4.58%
2022-06-22 0 5.680 5.670 5.680 5.640 5.810 14,335,400 82,198,566 5.7340 5.047 5.039 5.047 5.012 5.163 16,131,995 5.0954 0.53%
2022-06-21 0 5.650 5.650 5.660 5.610 5.730 5,912,075 33,457,740 5.6592 5.021 5.021 5.030 4.985 5.092 6,653,010 5.0290 0.89%
2022-06-20 0 5.950 5.940 5.950 5.870 5.990 6,412,475 38,065,717 5.9362 4.977 4.968 4.977 4.910 5.010 7,666,857 4.9650 0.51%
2022-06-17 0 5.920 5.920 5.950 5.910 6.020 16,544,137 98,259,908 5.9393 4.951 4.951 4.977 4.943 5.035 19,780,434 4.9675 -1.33%
2022-06-16 0 6.000 5.970 6.000 5.930 6.120 7,196,705 43,296,770 6.0162 5.018 4.993 5.018 4.960 5.119 8,604,495 5.0319 -1.15%
2022-06-15 0 6.070 6.070 6.080 6.010 6.190 8,384,217 51,155,467 6.1014 5.077 5.077 5.085 5.027 5.177 10,024,304 5.1031 0.17%
2022-06-14 0 6.060 6.050 6.060 5.850 6.080 5,593,638 33,404,262 5.9718 5.069 5.060 5.069 4.893 5.085 6,687,843 4.9948 0.33%
2022-06-13 0 6.040 6.030 6.040 6.010 6.120 5,554,221 33,612,290 6.0517 5.052 5.043 5.052 5.027 5.119 6,640,715 5.0615 -2.58%
2022-06-10 0 6.200 6.200 6.210 6.050 6.200 8,562,594 52,646,049 6.1484 5.186 5.186 5.194 5.060 5.186 10,237,574 5.1424 0.98%
2022-06-09 0 6.140 6.110 6.140 6.110 6.250 6,970,141 42,916,531 6.1572 5.135 5.110 5.135 5.110 5.227 8,333,612 5.1498 -1.44%
2022-06-08 0 6.230 6.200 6.230 6.110 6.230 10,904,557 67,408,690 6.1817 5.211 5.186 5.211 5.110 5.211 13,037,662 5.1703 0.00%
2022-06-07 0 6.230 6.230 6.240 6.110 6.250 9,009,576 55,680,426 6.1801 5.211 5.211 5.219 5.110 5.227 10,771,993 5.1690 0.97%
2022-06-06 0 6.170 6.160 6.170 6.080 6.310 14,079,400 86,689,624 6.1572 5.161 5.152 5.161 5.085 5.278 16,833,555 5.1498 -1.59%
2022-06-02 0 6.270 6.260 6.270 6.130 6.300 10,257,758 63,912,528 6.2307 5.244 5.236 5.244 5.127 5.269 12,264,339 5.2112 2.12%
2022-06-01 0 6.140 6.130 6.140 6.080 6.290 14,187,183 87,577,847 6.1730 5.135 5.127 5.135 5.085 5.261 16,962,422 5.1631 -0.49%
2022-05-31 0 6.170 6.170 6.180 6.060 6.260 29,978,949 184,936,302 6.1689 5.161 5.161 5.169 5.069 5.236 35,843,309 5.1596 2.49%
2022-05-30 0 6.020 6.000 6.020 5.950 6.050 6,102,539 36,574,952 5.9934 5.035 5.018 5.035 4.977 5.060 7,296,293 5.0128 0.67%
2022-05-27 0 5.980 5.950 5.980 5.910 6.040 5,082,579 30,250,082 5.9517 5.002 4.977 5.002 4.943 5.052 6,076,812 4.9780 0.67%
2022-05-26 0 5.940 5.910 5.940 5.850 6.010 5,850,959 34,589,432 5.9118 4.968 4.943 4.968 4.893 5.027 6,995,500 4.9445 0.17%
2022-05-25 0 5.930 5.910 5.930 5.670 5.940 11,497,076 67,097,572 5.8361 4.960 4.943 4.960 4.742 4.968 13,746,087 4.8812 4.04%
2022-05-24 0 5.700 5.690 5.700 5.670 5.960 12,655,750 73,254,150 5.7882 4.767 4.759 4.767 4.742 4.985 15,131,416 4.8412 1.06%
2022-05-23 0 5.640 5.630 5.640 5.610 5.740 6,151,158 34,835,835 5.6633 4.717 4.709 4.717 4.692 4.801 7,354,423 4.7367 -1.05%
2022-05-20 0 5.700 5.700 5.710 5.680 5.800 6,218,647 35,507,343 5.7098 4.767 4.767 4.776 4.751 4.851 7,435,114 4.7756 -0.35%
2022-05-19 0 5.720 5.720 5.730 5.650 5.780 5,094,961 29,190,699 5.7293 4.784 4.784 4.793 4.726 4.834 6,091,617 4.7919 -1.89%
2022-05-18 0 5.830 5.830 5.840 5.740 5.880 8,959,718 52,110,803 5.8161 4.876 4.876 4.885 4.801 4.918 10,712,382 4.8645 1.04%
2022-05-17 0 5.770 5.760 5.770 5.600 5.840 8,608,699 49,581,793 5.7595 4.826 4.818 4.826 4.684 4.885 10,292,698 4.8172 3.22%
2022-05-16 0 5.590 5.580 5.590 5.510 5.710 5,538,280 30,906,662 5.5806 4.675 4.667 4.675 4.609 4.776 6,621,656 4.6675 -0.89%
2022-05-13 0 5.640 5.630 5.640 5.400 5.650 9,223,164 51,511,545 5.5850 4.717 4.709 4.717 4.517 4.726 11,027,362 4.6712 5.62%
2022-05-12 0 5.340 5.330 5.340 5.330 5.490 7,734,243 41,688,653 5.3901 4.466 4.458 4.466 4.458 4.592 9,247,184 4.5083 -1.66%
2022-05-11 0 5.430 5.430 5.440 5.350 5.560 7,003,403 38,290,023 5.4673 4.542 4.542 4.550 4.475 4.650 8,373,380 4.5728 -0.37%
2022-05-10 0 5.450 5.450 5.500 5.310 5.540 7,378,746 40,196,791 5.4476 4.558 4.558 4.600 4.441 4.634 8,822,146 4.5564 -2.15%
2022-05-06 0 5.570 5.570 5.580 5.560 5.700 4,438,936 24,866,407 5.6019 4.659 4.659 4.667 4.650 4.767 5,307,263 4.6854 -3.80%
2022-05-05 0 5.790 5.780 5.790 5.760 5.980 4,643,553 27,218,016 5.8615 4.843 4.834 4.843 4.818 5.002 5,551,906 4.9025 -1.53%
2022-05-04 0 5.880 5.860 5.880 5.800 5.930 2,472,981 14,480,248 5.8554 4.918 4.901 4.918 4.851 4.960 2,956,736 4.8974 0.86%
2022-05-03 0 5.830 5.820 5.830 5.720 5.940 4,438,189 25,964,269 5.8502 4.876 4.868 4.876 4.784 4.968 5,306,370 4.8930 1.04%
2022-04-29 0 5.770 5.760 5.770 5.420 5.790 9,330,683 53,030,175 5.6834 4.826 4.818 4.826 4.533 4.843 11,155,913 4.7535 5.48%
2022-04-28 0 5.470 5.470 5.480 5.230 5.480 4,801,590 25,971,330 5.4089 4.575 4.575 4.583 4.374 4.583 5,740,858 4.5239 3.21%
2022-04-27 0 5.300 5.300 5.320 5.100 5.330 9,829,479 51,401,911 5.2294 4.433 4.433 4.450 4.266 4.458 11,752,282 4.3738 -0.38%
2022-04-26 0 5.320 5.310 5.320 5.280 5.490 6,604,540 35,379,444 5.3568 4.450 4.441 4.450 4.416 4.592 7,896,493 4.4804 -0.75%
2022-04-25 0 5.360 5.350 5.360 5.310 5.550 6,383,893 34,483,495 5.4016 4.483 4.475 4.483 4.441 4.642 7,632,684 4.5179 -5.47%
2022-04-22 0 5.670 5.660 5.670 5.500 5.720 6,936,018 38,930,744 5.6128 4.742 4.734 4.742 4.600 4.784 8,292,814 4.6945 0.89%
2022-04-21 0 5.620 5.610 5.620 5.570 5.810 5,388,000 30,405,834 5.6433 4.701 4.692 4.701 4.659 4.859 6,441,979 4.7200 -2.26%
2022-04-20 0 5.750 5.750 5.760 5.670 5.870 5,827,732 33,644,460 5.7732 4.809 4.809 4.818 4.742 4.910 6,967,729 4.8286 1.59%
2022-04-19 0 5.660 5.660 5.670 5.620 5.840 11,156,808 63,401,663 5.6828 4.734 4.734 4.742 4.701 4.885 13,339,258 4.7530 -2.92%
2022-04-14 0 5.830 5.830 5.840 5.690 5.870 5,622,780 32,711,033 5.8176 4.876 4.876 4.885 4.759 4.910 6,722,685 4.8658 2.46%
2022-04-13 0 5.690 5.680 5.690 5.600 5.730 4,866,197 27,603,256 5.6724 4.759 4.751 4.759 4.684 4.793 5,818,103 4.7444 0.35%
2022-04-12 0 5.670 5.660 5.670 5.550 5.750 9,022,642 51,037,377 5.6566 4.742 4.734 4.742 4.642 4.809 10,787,615 4.7311 0.35%
2022-04-11 0 5.650 5.640 5.650 5.630 5.860 7,584,172 43,030,427 5.6737 4.726 4.717 4.726 4.709 4.901 9,067,757 4.7454 -3.58%
2022-04-08 0 5.860 5.860 5.870 5.730 5.890 6,038,340 35,061,368 5.8065 4.901 4.901 4.910 4.793 4.926 7,219,536 4.8565 2.09%
2022-04-07 0 5.740 5.740 5.750 5.740 5.960 9,633,709 56,092,860 5.8226 4.801 4.801 4.809 4.801 4.985 11,518,216 4.8699 -3.37%
2022-04-06 0 5.940 5.940 5.950 5.900 6.040 9,622,709 57,567,649 5.9825 4.968 4.968 4.977 4.935 5.052 11,505,064 5.0037 -2.14%
2022-04-04 0 6.070 6.060 6.070 5.940 6.090 4,102,008 24,646,925 6.0085 5.077 5.069 5.077 4.968 5.094 4,904,426 5.0254 2.19%
2022-04-01 0 5.940 5.930 5.940 5.770 5.940 6,082,895 35,828,976 5.8901 4.968 4.960 4.968 4.826 4.968 7,272,806 4.9264 0.85%
2022-03-31 0 5.890 5.880 5.890 5.820 6.120 7,339,601 43,297,264 5.8991 4.926 4.918 4.926 4.868 5.119 8,775,344 4.9340 -3.28%
2022-03-30 0 6.090 6.060 6.090 5.930 6.090 10,111,526 60,802,537 6.0132 5.094 5.069 5.094 4.960 5.094 12,089,502 5.0294 1.50%
2022-03-29 0 6.000 6.000 6.010 5.880 6.010 3,496,315 20,816,060 5.9537 5.018 5.018 5.027 4.918 5.027 4,180,250 4.9796 1.69%
2022-03-28 0 5.900 5.890 5.900 5.800 5.990 6,413,460 37,796,413 5.8933 4.935 4.926 4.935 4.851 5.010 7,668,035 4.9291 -0.34%
2022-03-25 0 5.920 5.920 5.930 5.910 6.180 7,164,587 42,834,939 5.9787 4.951 4.951 4.960 4.943 5.169 8,566,094 5.0005 -3.27%
2022-03-24 0 6.120 6.110 6.120 5.960 6.180 7,893,891 48,228,863 6.1096 5.119 5.110 5.119 4.985 5.169 9,438,062 5.1100 2.00%
2022-03-23 0 6.000 5.990 6.000 5.960 6.120 6,470,032 38,952,473 6.0204 5.018 5.010 5.018 4.985 5.119 7,735,673 5.0354 -0.50%
2022-03-22 0 6.030 6.020 6.040 5.830 6.040 3,977,742 23,779,805 5.9782 5.043 5.035 5.052 4.876 5.052 4,755,852 5.0001 2.20%
2022-03-21 0 5.900 5.890 5.900 5.860 6.070 8,164,884 48,526,723 5.9433 4.935 4.926 4.935 4.901 5.077 9,762,066 4.9709 -1.50%
2022-03-18 0 5.990 5.990 6.020 5.800 6.040 25,651,756 153,222,466 5.9732 5.010 5.010 5.035 4.851 5.052 30,669,648 4.9959 1.01%
2022-03-17 0 5.930 5.900 5.930 5.690 5.950 12,619,200 73,296,166 5.8083 4.960 4.935 4.960 4.759 4.977 15,087,717 4.8580 5.14%
2022-03-16 0 5.640 5.630 5.640 5.230 5.670 15,435,605 84,300,558 5.4614 4.717 4.709 4.717 4.374 4.742 18,455,055 4.5679 8.25%
2022-03-15 0 5.210 5.200 5.210 5.090 5.540 24,796,211 130,655,061 5.2692 4.358 4.349 4.358 4.257 4.634 29,646,745 4.4071 -6.96%
2022-03-14 0 5.600 5.600 5.620 5.550 5.830 12,634,000 71,576,510 5.6654 4.684 4.684 4.701 4.642 4.876 15,105,412 4.7385 -5.56%
2022-03-11 0 5.930 5.920 5.930 5.740 6.010 9,651,959 56,715,479 5.8761 4.960 4.951 4.960 4.801 5.027 11,540,036 4.9147 -1.50%
2022-03-10 0 6.020 6.010 6.020 5.830 6.030 15,149,074 90,075,976 5.9460 5.035 5.027 5.035 4.876 5.043 18,112,474 4.9731 5.80%
2022-03-09 0 5.690 5.680 5.690 5.550 5.950 20,613,020 117,301,617 5.6907 4.759 4.751 4.759 4.642 4.977 24,645,255 4.7596 -3.56%
2022-03-08 0 5.900 5.890 5.900 5.880 6.200 14,094,584 84,478,066 5.9937 4.935 4.926 4.935 4.918 5.186 16,851,709 5.0130 -4.07%
2022-03-07 0 6.150 6.140 6.150 6.060 6.340 13,303,403 81,476,440 6.1245 5.144 5.135 5.144 5.069 5.303 15,905,761 5.1224 -4.21%
2022-03-04 0 6.420 6.420 6.440 6.380 6.560 9,095,236 58,459,230 6.4275 5.370 5.370 5.386 5.336 5.487 10,874,409 5.3759 -2.73%
2022-03-03 0 6.600 6.590 6.600 6.580 6.730 9,252,883 61,398,386 6.6356 5.520 5.512 5.520 5.503 5.629 11,062,894 5.5499 -1.79%
2022-03-02 0 6.720 6.710 6.720 6.720 6.920 7,118,977 48,453,630 6.8063 5.621 5.612 5.621 5.621 5.788 8,511,562 5.6927 -1.47%
2022-03-01 0 6.820 6.810 6.820 6.700 6.890 7,589,747 51,645,408 6.8046 5.704 5.696 5.704 5.604 5.763 9,074,423 5.6913 1.64%
2022-02-28 0 6.710 6.700 6.720 6.580 6.750 12,983,460 86,670,374 6.6754 5.612 5.604 5.621 5.503 5.646 15,523,232 5.5833 -0.59%
2022-02-25 0 6.750 6.740 6.750 6.730 6.940 6,026,969 41,022,648 6.8065 5.646 5.637 5.646 5.629 5.805 7,205,940 5.6929 -1.32%
2022-02-24 0 6.840 6.810 6.840 6.720 6.990 11,244,296 76,869,616 6.8363 5.721 5.696 5.721 5.621 5.846 13,443,860 5.7178 -2.15%
2022-02-23 0 6.990 6.990 7.000 6.920 7.110 9,739,150 67,873,922 6.9692 5.846 5.846 5.855 5.788 5.947 11,644,283 5.8289 -1.83%
2022-02-22 0 7.120 7.100 7.120 6.900 7.150 8,568,000 60,220,300 7.0285 5.955 5.938 5.955 5.771 5.980 10,244,037 5.8786 -0.84%
2022-02-21 0 7.180 7.170 7.180 7.120 7.250 2,794,520 20,023,828 7.1654 6.005 5.997 6.005 5.955 6.064 3,341,173 5.9931 -0.42%
2022-02-18 0 7.210 7.180 7.210 7.130 7.270 5,062,780 36,471,239 7.2038 6.030 6.005 6.030 5.963 6.081 6,053,140 6.0252 0.14%
2022-02-17 0 7.200 7.180 7.200 7.140 7.290 4,820,000 34,763,260 7.2123 6.022 6.005 6.022 5.972 6.097 5,762,869 6.0323 0.00%
2022-02-16 0 7.200 7.200 7.210 7.120 7.230 4,877,149 35,095,093 7.1958 6.022 6.022 6.030 5.955 6.047 5,831,197 6.0185 0.98%
2022-02-15 0 7.130 7.100 7.130 7.080 7.180 2,140,017 15,239,441 7.1212 5.963 5.938 5.963 5.922 6.005 2,558,638 5.9561 0.42%
2022-02-14 0 7.100 7.100 7.110 7.070 7.280 5,145,311 36,658,272 7.1246 5.938 5.938 5.947 5.913 6.089 6,151,816 5.9589 -3.01%
2022-02-11 0 7.320 7.310 7.320 7.270 7.390 6,473,293 47,458,636 7.3315 6.122 6.114 6.122 6.081 6.181 7,739,572 6.1319 -0.41%
2022-02-10 0 7.350 7.350 7.360 7.230 7.380 7,459,864 54,646,678 7.3254 6.147 6.147 6.156 6.047 6.173 8,919,132 6.1269 1.10%
2022-02-09 0 7.270 7.260 7.270 7.180 7.310 7,647,035 55,517,763 7.2600 6.081 6.072 6.081 6.005 6.114 9,142,917 6.0722 1.39%
2022-02-08 0 7.170 7.160 7.170 6.960 7.250 9,993,838 71,523,935 7.1568 5.997 5.989 5.997 5.821 6.064 11,948,792 5.9859 2.87%
2022-02-07 0 6.970 6.960 6.970 6.920 7.070 5,411,850 37,737,554 6.9731 5.830 5.821 5.830 5.788 5.913 6,470,494 5.8323 0.58%
2022-02-04 0 6.930 6.930 6.950 6.880 7.000 4,895,508 34,033,989 6.9521 5.796 5.796 5.813 5.754 5.855 5,853,147 5.8146 1.17%
2022-01-31 0 6.850 6.820 6.850 6.700 6.930 3,283,907 22,432,824 6.8311 5.729 5.704 5.729 5.604 5.796 3,926,292 5.7135 2.24%
2022-01-28 0 6.700 6.690 6.700 6.570 6.760 5,014,409 33,462,401 6.6732 5.604 5.595 5.604 5.495 5.654 5,995,307 5.5814 -1.33%
2022-01-27 0 6.790 6.780 6.790 6.700 7.050 9,410,000 63,913,550 6.7921 5.679 5.671 5.679 5.604 5.897 11,250,746 5.6808 -3.00%
2022-01-26 0 7.000 7.000 7.020 6.950 7.110 7,589,100 53,262,798 7.0183 5.855 5.855 5.871 5.813 5.947 9,073,649 5.8701 -1.27%
2022-01-25 0 7.090 7.080 7.090 6.880 7.120 15,478,048 108,431,840 7.0055 5.930 5.922 5.930 5.754 5.955 18,505,801 5.8593 -0.42%
2022-01-24 0 7.120 7.110 7.120 7.080 7.370 8,073,541 57,764,075 7.1547 5.955 5.947 5.955 5.922 6.164 9,652,854 5.9841 -3.39%
2022-01-21 0 7.370 7.350 7.370 7.080 7.500 12,738,027 93,876,023 7.3697 6.164 6.147 6.164 5.922 6.273 15,229,788 6.1640 3.22%
2022-01-20 0 7.140 7.130 7.140 6.950 7.190 7,701,826 54,804,608 7.1158 5.972 5.963 5.972 5.813 6.014 9,208,426 5.9516 2.29%
2022-01-19 0 6.980 6.960 6.980 6.930 7.150 9,271,974 65,022,605 7.0128 5.838 5.821 5.838 5.796 5.980 11,085,720 5.8654 -2.38%
2022-01-18 0 7.150 7.130 7.150 7.030 7.190 5,312,708 37,862,563 7.1268 5.980 5.963 5.980 5.880 6.014 6,351,958 5.9608 0.28%
2022-01-17 0 7.130 7.110 7.130 7.050 7.140 3,936,806 27,920,177 7.0921 5.963 5.947 5.963 5.897 5.972 4,706,908 5.9317 0.00%
2022-01-14 0 7.130 7.120 7.130 7.100 7.230 3,863,339 27,612,676 7.1474 5.963 5.955 5.963 5.938 6.047 4,619,070 5.9780 -1.25%
2022-01-13 0 7.220 7.220 7.230 7.130 7.240 5,028,727 36,171,237 7.1929 6.039 6.039 6.047 5.963 6.055 6,012,426 6.0161 0.84%
2022-01-12 0 7.160 7.130 7.160 7.020 7.170 7,753,640 55,145,541 7.1122 5.989 5.963 5.989 5.871 5.997 9,270,376 5.9486 2.14%
2022-01-11 0 7.010 7.010 7.020 6.900 7.150 10,827,878 76,297,060 7.0464 5.863 5.863 5.871 5.771 5.980 12,945,984 5.8935 0.86%
2022-01-10 0 6.950 6.950 6.970 6.840 7.000 6,907,382 47,816,389 6.9225 5.813 5.813 5.830 5.721 5.855 8,258,576 5.7899 1.31%
2022-01-07 0 6.860 6.850 6.860 6.800 6.980 12,008,265 82,613,794 6.8797 5.738 5.729 5.738 5.687 5.838 14,357,273 5.7541 0.88%
2022-01-06 0 6.800 6.790 6.800 6.750 7.000 11,111,977 76,505,943 6.8850 5.687 5.679 5.687 5.646 5.855 13,285,657 5.7585 0.74%
2022-01-05 0 6.750 6.720 6.750 6.710 6.870 12,965,083 87,915,521 6.7809 5.646 5.621 5.646 5.612 5.746 15,501,260 5.6715 1.05%
2022-01-04 0 6.680 6.670 6.680 6.600 6.810 4,621,696 31,030,343 6.7141 5.587 5.579 5.587 5.520 5.696 5,525,773 5.6156 0.91%
2022-01-03 0 6.620 6.620 6.640 6.480 6.650 3,105,171 20,522,728 6.6092 5.537 5.537 5.554 5.420 5.562 3,712,592 5.5279 2.16%
2021-12-31 0 6.480 6.480 6.490 6.470 6.540 1,411,600 9,180,648 6.5037 5.420 5.420 5.428 5.411 5.470 1,687,731 5.4396 0.93%
2021-12-30 0 6.420 6.420 6.430 6.410 6.560 2,610,759 16,861,746 6.4586 5.370 5.370 5.378 5.361 5.487 3,121,465 5.4019 -1.08%
2021-12-29 0 6.490 6.490 6.500 6.460 6.570 1,790,228 11,633,218 6.4982 5.428 5.428 5.437 5.403 5.495 2,140,425 5.4350 -1.07%
2021-12-28 0 6.560 6.550 6.560 6.450 6.600 3,155,040 20,675,615 6.5532 5.487 5.478 5.487 5.395 5.520 3,772,216 5.4810 0.46%
2021-12-24 0 6.530 6.520 6.530 6.520 6.600 1,590,248 10,410,381 6.5464 5.462 5.453 5.462 5.453 5.520 1,901,326 5.4753 -0.76%
2021-12-23 0 6.580 6.570 6.580 6.410 6.620 2,774,472 18,205,476 6.5618 5.503 5.495 5.503 5.361 5.537 3,317,203 5.4882 1.54%
2021-12-22 0 6.480 6.470 6.480 6.440 6.590 4,185,655 27,193,513 6.4968 5.420 5.411 5.420 5.386 5.512 5,004,436 5.4339 -0.15%
2021-12-21 0 6.490 6.490 6.510 6.420 6.560 4,230,963 27,420,319 6.4809 5.428 5.428 5.445 5.370 5.487 5,058,607 5.4205 0.46%
2021-12-20 0 6.460 6.460 6.480 6.450 6.710 7,872,366 51,361,075 6.5242 5.403 5.403 5.420 5.395 5.612 9,412,326 5.4568 -4.15%
2021-12-17 0 6.740 6.740 6.750 6.740 6.830 6,646,238 44,922,791 6.7591 5.637 5.637 5.646 5.637 5.713 7,946,348 5.6533 -1.32%
2021-12-16 0 6.830 6.830 6.840 6.720 6.890 5,405,704 36,702,120 6.7895 5.713 5.713 5.721 5.621 5.763 6,463,146 5.6787 -0.15%
2021-12-15 0 6.840 6.820 6.840 6.800 6.920 4,688,664 32,114,808 6.8495 5.721 5.704 5.721 5.687 5.788 5,605,841 5.7288 0.15%
2021-12-14 0 6.830 6.830 6.840 6.800 7.120 11,304,207 78,005,868 6.9006 5.713 5.713 5.721 5.687 5.955 13,515,490 5.7716 -4.07%
2021-12-13 0 7.120 7.120 7.140 7.120 7.300 4,515,804 32,516,539 7.2006 5.955 5.955 5.972 5.955 6.106 5,399,167 6.0225 -1.25%
2021-12-10 0 7.210 7.200 7.210 7.170 7.330 4,136,341 29,998,831 7.2525 6.030 6.022 6.030 5.997 6.131 4,945,475 6.0659 -1.23%
2021-12-09 0 7.300 7.290 7.300 7.110 7.340 7,290,830 52,760,170 7.2365 6.106 6.097 6.106 5.947 6.139 8,717,033 6.0525 1.81%
2021-12-08 0 7.170 7.160 7.170 7.130 7.290 5,418,184 38,943,342 7.1875 5.997 5.989 5.997 5.963 6.097 6,478,067 6.0116 -1.65%
2021-12-07 0 7.290 7.280 7.290 7.100 7.340 12,840,035 92,860,758 7.2321 6.097 6.089 6.097 5.938 6.139 15,351,751 6.0489 3.99%
2021-12-06 0 7.010 7.010 7.020 7.010 7.330 7,799,392 55,512,631 7.1176 5.863 5.863 5.871 5.863 6.131 9,325,077 5.9530 -4.50%
2021-12-03 0 7.340 7.330 7.340 7.070 7.370 12,873,528 93,005,461 7.2246 6.139 6.131 6.139 5.913 6.164 15,391,795 6.0425 1.38%
2021-12-02 0 7.240 7.220 7.240 7.060 7.300 9,343,090 67,315,162 7.2048 6.055 6.039 6.055 5.905 6.106 11,170,747 6.0260 0.70%
2021-12-01 0 7.190 7.180 7.190 7.170 7.320 7,528,606 54,379,738 7.2231 6.014 6.005 6.014 5.997 6.122 9,001,321 6.0413 -0.69%
2021-11-30 0 7.240 7.230 7.240 7.130 7.380 16,649,251 120,316,957 7.2266 6.055 6.047 6.055 5.963 6.173 19,906,110 6.0442 -0.55%
2021-11-29 0 7.280 7.280 7.290 7.200 7.320 6,037,378 43,932,239 7.2767 6.089 6.089 6.097 6.022 6.122 7,218,385 6.0862 -0.95%
2021-11-26 0 7.350 7.340 7.350 7.310 7.590 8,044,000 59,624,928 7.4123 6.147 6.139 6.147 6.114 6.348 9,617,535 6.1996 -2.91%
2021-11-25 0 7.570 7.560 7.570 7.500 7.650 5,733,924 43,459,008 7.5793 6.331 6.323 6.331 6.273 6.398 6,855,571 6.3392 -0.39%
2021-11-24 0 7.600 7.590 7.600 7.480 7.670 5,606,661 42,480,166 7.5767 6.357 6.348 6.357 6.256 6.415 6,703,413 6.3371 -0.91%
2021-11-23 0 7.670 7.670 7.680 7.610 7.810 9,565,821 73,774,025 7.7123 6.415 6.415 6.423 6.365 6.532 11,437,048 6.4504 0.00%
2021-11-22 0 7.670 7.670 7.680 7.320 7.830 21,081,200 160,807,749 7.6280 6.415 6.415 6.423 6.122 6.549 25,205,019 6.3800 4.78%
2021-11-19 0 7.320 7.300 7.320 7.150 7.380 5,613,675 40,655,591 7.2422 6.122 6.106 6.122 5.980 6.173 6,711,799 6.0573 -0.54%
2021-11-18 0 7.360 7.350 7.360 7.210 7.420 9,256,416 68,034,883 7.3500 6.156 6.147 6.156 6.030 6.206 11,067,119 6.1475 -0.54%
2021-11-17 0 7.400 7.370 7.400 7.130 7.430 10,930,708 80,230,598 7.3399 6.189 6.164 6.189 5.963 6.214 13,068,929 6.1390 3.79%
2021-11-16 0 7.130 7.130 7.140 7.060 7.250 6,699,309 47,911,828 7.1518 5.963 5.963 5.972 5.905 6.064 8,009,801 5.9817 -0.70%
2021-11-15 0 7.180 7.180 7.200 7.150 7.310 4,649,418 33,449,207 7.1943 6.005 6.005 6.022 5.980 6.114 5,558,918 6.0172 -2.58%
2021-11-12 0 7.370 7.360 7.370 7.260 7.440 7,947,064 58,450,826 7.3550 6.164 6.156 6.164 6.072 6.223 9,501,636 6.1517 2.08%
2021-11-11 0 7.220 7.210 7.220 6.960 7.240 6,909,411 49,291,320 7.1339 6.039 6.030 6.039 5.821 6.055 8,261,002 5.9667 1.83%
2021-11-10 0 7.090 7.080 7.090 6.980 7.260 8,820,365 62,402,345 7.0748 5.930 5.922 5.930 5.838 6.072 10,545,769 5.9173 -2.34%
2021-11-09 0 7.260 7.260 7.270 7.200 7.350 5,794,503 42,001,480 7.2485 6.072 6.072 6.081 6.022 6.147 6,928,000 6.0626 -0.27%
2021-11-08 0 7.280 7.280 7.290 7.200 7.370 8,637,000 62,915,120 7.2844 6.089 6.089 6.097 6.022 6.164 10,326,535 6.0926 1.25%
2021-11-05 0 7.190 7.180 7.190 7.110 7.240 7,072,675 50,715,709 7.1707 6.014 6.005 6.014 5.947 6.055 8,456,203 5.9975 -1.24%
2021-11-04 0 7.280 7.270 7.280 7.160 7.310 8,534,429 61,809,575 7.2424 6.089 6.081 6.089 5.989 6.114 10,203,899 6.0574 1.25%
2021-11-03 0 7.190 7.180 7.190 7.110 7.440 6,412,691 46,406,382 7.2366 6.014 6.005 6.014 5.947 6.223 7,667,116 6.0527 -1.78%
2021-11-02 0 7.320 7.310 7.320 7.180 7.370 10,718,211 78,162,964 7.2925 6.122 6.114 6.122 6.005 6.164 12,814,864 6.0994 2.09%
2021-11-01 0 7.170 7.170 7.180 7.090 7.310 5,301,949 38,150,694 7.1956 5.997 5.997 6.005 5.930 6.114 6,339,095 6.0183 -1.38%
2021-10-29 0 7.270 7.270 7.290 7.160 7.340 9,254,157 67,146,117 7.2558 6.081 6.081 6.097 5.989 6.139 11,064,418 6.0687 0.00%
2021-10-28 0 7.270 7.240 7.270 7.180 7.460 6,950,499 50,487,247 7.2638 6.081 6.055 6.081 6.005 6.239 8,310,127 6.0754 -0.68%
2021-10-27 0 7.320 7.320 7.340 7.290 7.500 6,645,346 48,947,833 7.3657 6.122 6.122 6.139 6.097 6.273 7,945,282 6.1606 -1.88%
2021-10-26 0 7.460 7.440 7.460 7.410 7.680 7,522,075 56,403,335 7.4984 6.239 6.223 6.239 6.198 6.423 8,993,513 6.2716 0.27%
2021-10-25 0 7.440 7.430 7.440 7.340 7.550 4,389,747 32,672,528 7.4429 6.223 6.214 6.223 6.139 6.315 5,248,452 6.2252 -0.93%
2021-10-22 0 7.510 7.490 7.510 7.330 7.510 4,743,429 35,345,188 7.4514 6.281 6.265 6.281 6.131 6.281 5,671,319 6.2323 1.08%
2021-10-21 0 7.430 7.410 7.430 7.370 7.580 6,147,438 45,975,358 7.4788 6.214 6.198 6.214 6.164 6.340 7,349,975 6.2552 0.00%
2021-10-20 0 7.430 7.400 7.430 7.300 7.460 6,225,107 45,950,078 7.3814 6.214 6.189 6.214 6.106 6.239 7,442,837 6.1737 -0.13%
2021-10-19 0 7.440 7.420 7.440 7.370 7.500 6,381,170 47,376,517 7.4244 6.223 6.206 6.223 6.164 6.273 7,629,429 6.2097 -0.13%
2021-10-18 0 7.450 7.440 7.450 7.390 7.580 5,315,440 39,689,387 7.4668 6.231 6.223 6.231 6.181 6.340 6,355,225 6.2452 -0.13%
2021-10-15 0 7.460 7.430 7.460 7.160 7.550 16,919,816 125,758,777 7.4326 6.239 6.214 6.239 5.989 6.315 20,229,602 6.2166 5.22%
2021-10-12 0 7.090 7.080 7.090 7.030 7.340 12,471,483 89,101,379 7.1444 5.930 5.922 5.930 5.880 6.139 14,911,104 5.9755 -1.39%
2021-10-11 0 7.190 7.190 7.200 7.050 7.250 12,208,000 87,529,188 7.1698 6.014 6.014 6.022 5.897 6.064 14,596,079 5.9968 1.70%
2021-10-08 0 7.070 7.060 7.070 6.900 7.140 15,778,018 110,976,073 7.0336 5.913 5.905 5.913 5.771 5.972 18,864,450 5.8828 3.21%
2021-10-07 0 6.850 6.850 6.860 6.760 6.930 8,103,538 55,632,042 6.8652 5.729 5.729 5.738 5.654 5.796 9,688,719 5.7419 1.33%
2021-10-06 0 6.760 6.740 6.760 6.680 6.910 4,526,641 30,562,617 6.7517 5.654 5.637 5.654 5.587 5.779 5,412,124 5.6471 -1.31%
2021-10-05 0 6.850 6.840 6.850 6.610 6.920 6,850,901 46,645,503 6.8087 5.729 5.721 5.729 5.529 5.788 8,191,046 5.6947 0.88%
2021-10-04 0 6.790 6.780 6.790 6.640 6.940 6,647,630 45,010,896 6.7710 5.679 5.671 5.679 5.554 5.805 7,948,012 5.6632 -2.30%
2021-09-30 0 6.950 6.930 6.950 6.820 6.990 10,657,836 73,787,670 6.9233 5.813 5.796 5.813 5.704 5.846 12,742,679 5.7906 1.46%
2021-09-29 0 6.850 6.850 6.860 6.800 6.970 7,237,137 49,918,084 6.8975 5.729 5.729 5.738 5.687 5.830 8,652,836 5.7690 -0.29%
2021-09-28 0 6.870 6.870 6.900 6.800 6.980 14,354,345 99,135,485 6.9063 5.746 5.746 5.771 5.687 5.838 17,162,284 5.7764 -0.29%
2021-09-27 0 6.890 6.880 6.890 6.850 7.100 14,149,962 98,118,499 6.9342 5.763 5.754 5.763 5.729 5.938 16,917,920 5.7997 -1.15%
2021-09-24 0 6.970 6.970 6.980 6.930 7.110 14,592,000 101,939,044 6.9860 5.830 5.830 5.838 5.796 5.947 17,446,428 5.8430 -1.69%
2021-09-23 0 7.090 7.090 7.100 7.020 7.300 17,886,900 127,104,016 7.1060 5.930 5.930 5.938 5.871 6.106 21,385,863 5.9434 -1.66%
2021-09-21 0 7.210 7.210 7.230 7.050 7.260 5,686,027 40,730,583 7.1633 6.030 6.030 6.047 5.897 6.072 6,798,305 5.9913 1.55%
2021-09-20 0 7.100 7.100 7.110 6.910 7.350 7,239,000 51,202,928 7.0732 5.938 5.938 5.947 5.779 6.147 8,655,064 5.9160 -3.53%
2021-09-17 0 7.360 7.350 7.360 7.270 7.430 9,960,500 73,241,540 7.3532 6.156 6.147 6.156 6.081 6.214 11,908,933 6.1501 -0.38%
2021-09-16 0 7.870 7.870 7.880 7.660 8.040 15,213,680 118,701,522 7.8023 6.179 6.179 6.187 6.015 6.313 19,375,908 6.1262 -1.25%
2021-09-15 0 7.970 7.970 7.980 7.940 8.190 12,895,090 103,355,602 8.0151 6.258 6.258 6.266 6.234 6.431 16,422,988 6.2933 -2.09%
2021-09-14 0 8.140 8.130 8.140 8.040 8.300 14,067,804 114,763,686 8.1579 6.391 6.384 6.391 6.313 6.517 17,916,538 6.4055 -0.97%
2021-09-13 0 8.220 8.220 8.230 8.160 8.540 20,341,190 168,852,226 8.3010 6.454 6.454 6.462 6.407 6.705 25,906,226 6.5178 -3.29%
2021-09-10 0 8.500 8.500 8.510 8.480 8.610 8,869,019 75,659,193 8.5307 6.674 6.674 6.682 6.658 6.760 11,295,446 6.6982 -0.93%
2021-09-09 0 8.580 8.560 8.580 8.420 8.680 24,499,519 208,818,605 8.5234 6.737 6.721 6.737 6.611 6.815 31,202,209 6.6924 -2.05%
2021-09-08 0 8.760 8.740 8.760 8.650 8.980 23,621,948 207,451,851 8.7822 6.878 6.863 6.878 6.792 7.051 30,084,548 6.8956 0.34%
2021-09-07 0 8.730 8.730 8.740 8.450 8.830 17,171,657 148,694,165 8.6593 6.855 6.855 6.863 6.635 6.933 21,869,557 6.7991 0.92%
2021-09-06 0 8.650 8.650 8.660 8.460 8.780 17,928,824 154,411,944 8.6125 6.792 6.792 6.800 6.643 6.894 22,833,874 6.7624 1.29%
2021-09-03 0 8.540 8.530 8.540 8.430 8.600 12,707,677 108,247,288 8.5183 6.705 6.698 6.705 6.619 6.753 16,184,301 6.6884 0.00%
2021-09-02 0 8.540 8.530 8.540 8.380 8.630 18,037,303 153,229,789 8.4952 6.705 6.698 6.705 6.580 6.776 22,972,031 6.6703 1.55%
2021-09-01 0 8.410 8.380 8.410 8.330 8.740 18,717,465 158,431,714 8.4644 6.603 6.580 6.603 6.541 6.863 23,838,275 6.6461 -1.29%
2021-08-31 0 8.520 8.510 8.520 8.170 8.540 30,170,985 254,102,598 8.4221 6.690 6.682 6.690 6.415 6.705 38,425,301 6.6129 3.27%
2021-08-30 0 8.250 8.250 8.260 7.940 8.390 31,153,460 254,315,493 8.1633 6.478 6.478 6.486 6.234 6.588 39,676,566 6.4097 1.60%
2021-08-27 0 8.120 8.110 8.120 7.450 8.190 64,991,981 511,777,067 7.8745 6.376 6.368 6.376 5.850 6.431 82,772,784 6.1829 14.04%
2021-08-26 0 7.120 7.090 7.120 7.040 7.150 8,573,723 60,858,156 7.0982 5.591 5.567 5.591 5.528 5.614 10,919,361 5.5734 -0.84%
2021-08-25 0 7.180 7.150 7.180 7.070 7.200 11,248,273 80,068,004 7.1182 5.638 5.614 5.638 5.551 5.653 14,325,627 5.5891 1.27%
2021-08-24 0 7.090 7.080 7.090 7.060 7.150 9,289,947 65,914,997 7.0953 5.567 5.559 5.567 5.543 5.614 11,831,533 5.5711 0.28%
2021-08-23 0 7.070 7.060 7.070 6.990 7.110 6,763,865 47,797,872 7.0667 5.551 5.543 5.551 5.488 5.583 8,614,354 5.5486 0.86%
2021-08-20 0 7.010 7.010 7.020 6.910 7.180 11,411,483 79,944,470 7.0056 5.504 5.504 5.512 5.426 5.638 14,533,489 5.5007 -2.50%
2021-08-19 0 7.190 7.140 7.190 7.100 7.280 8,807,304 63,004,631 7.1537 5.645 5.606 5.645 5.575 5.716 11,216,846 5.6170 0.98%
2021-08-18 0 7.120 7.120 7.130 7.050 7.200 5,806,000 41,315,520 7.1160 5.591 5.591 5.598 5.536 5.653 7,394,432 5.5874 0.42%
2021-08-17 0 7.090 7.080 7.090 7.020 7.210 8,552,152 60,649,779 7.0918 5.567 5.559 5.567 5.512 5.661 10,891,889 5.5683 -0.28%
2021-08-16 0 7.110 7.100 7.110 7.070 7.360 8,491,303 60,794,065 7.1596 5.583 5.575 5.583 5.551 5.779 10,814,392 5.6216 -2.74%
2021-08-13 0 7.310 7.310 7.340 7.230 7.570 12,409,176 92,006,495 7.4144 5.740 5.740 5.763 5.677 5.944 15,804,135 5.8217 0.27%
2021-08-12 0 7.290 7.280 7.290 7.060 7.440 19,781,574 144,378,513 7.2986 5.724 5.716 5.724 5.543 5.842 25,193,507 5.7308 2.82%
2021-08-11 0 7.090 7.080 7.090 6.830 7.110 13,373,862 93,536,481 6.9940 5.567 5.559 5.567 5.363 5.583 17,032,744 5.4916 2.75%
2021-08-10 0 6.900 6.900 6.910 6.820 6.990 9,168,000 63,102,240 6.8829 5.418 5.418 5.426 5.355 5.488 11,676,223 5.4043 0.15%
2021-08-09 0 6.890 6.880 6.890 6.820 6.970 9,819,840 67,621,340 6.8862 5.410 5.402 5.410 5.355 5.473 12,506,397 5.4069 -1.15%
2021-08-06 0 6.970 6.970 6.980 6.950 7.150 9,310,343 65,262,680 7.0097 5.473 5.473 5.481 5.457 5.614 11,857,509 5.5039 -1.97%
2021-08-05 0 7.110 7.100 7.110 7.070 7.260 8,912,682 63,759,383 7.1538 5.583 5.575 5.583 5.551 5.700 11,351,054 5.6170 -1.25%
2021-08-04 0 7.200 7.200 7.210 6.990 7.300 17,420,661 125,290,937 7.1921 5.653 5.653 5.661 5.488 5.732 22,186,685 5.6471 2.86%
2021-08-03 0 7.000 6.990 7.000 6.930 7.100 7,074,677 49,499,961 6.9968 5.496 5.488 5.496 5.441 5.575 9,010,199 5.4938 -0.57%
2021-08-02 0 7.040 7.040 7.050 6.880 7.100 12,835,585 90,055,532 7.0161 5.528 5.528 5.536 5.402 5.575 16,347,203 5.5089 2.33%
2021-07-30 0 6.880 6.860 6.880 6.700 6.930 15,865,752 108,716,964 6.8523 5.402 5.386 5.402 5.261 5.441 20,206,377 5.3803 1.18%
2021-07-29 0 6.800 6.790 6.800 6.570 6.870 21,193,300 143,241,364 6.7588 5.339 5.331 5.339 5.159 5.394 26,991,460 5.3069 8.97%
2021-07-28 0 6.240 6.230 6.240 6.100 6.460 22,764,399 141,382,909 6.2107 4.900 4.892 4.900 4.790 5.072 28,992,387 4.8766 -3.26%
2021-07-27 0 6.450 6.430 6.450 6.290 6.850 16,207,932 106,193,922 6.5520 5.064 5.049 5.064 4.939 5.379 20,642,172 5.1445 -3.44%
2021-07-26 0 6.680 6.660 6.680 6.630 6.900 11,286,928 75,728,112 6.7094 5.245 5.229 5.245 5.206 5.418 14,374,857 5.2681 -3.05%
2021-07-23 0 6.890 6.880 6.890 6.850 6.980 7,828,210 54,116,407 6.9130 5.410 5.402 5.410 5.379 5.481 9,969,887 5.4280 -0.14%
2021-07-22 0 6.900 6.890 6.900 6.810 6.940 7,590,174 52,260,059 6.8852 5.418 5.410 5.418 5.347 5.449 9,666,728 5.4062 1.92%
2021-07-21 0 6.770 6.760 6.770 6.680 6.920 9,870,900 67,073,779 6.7951 5.316 5.308 5.316 5.245 5.433 12,571,426 5.3354 0.74%
2021-07-20 0 6.720 6.720 6.730 6.620 6.770 8,274,892 55,203,679 6.6712 5.276 5.276 5.284 5.198 5.316 10,538,775 5.2381 -0.88%
2021-07-19 0 6.780 6.770 6.780 6.760 6.970 13,063,190 89,041,122 6.8162 5.324 5.316 5.324 5.308 5.473 16,637,077 5.3520 -2.87%
2021-07-16 0 6.980 6.980 6.990 6.880 7.020 9,071,803 63,306,110 6.9783 5.481 5.481 5.488 5.402 5.512 11,553,708 5.4793 0.58%
2021-07-15 0 6.940 6.930 6.940 6.860 7.010 8,440,000 58,587,578 6.9417 5.449 5.441 5.449 5.386 5.504 10,749,054 5.4505 0.73%
2021-07-14 0 6.890 6.890 6.900 6.830 7.070 10,607,214 73,409,536 6.9207 5.410 5.410 5.418 5.363 5.551 13,509,184 5.4340 -1.29%
2021-07-13 0 6.980 6.970 6.980 6.900 7.030 12,771,898 88,948,105 6.9644 5.481 5.473 5.481 5.418 5.520 16,266,092 5.4683 0.72%
2021-07-12 0 6.930 6.920 6.930 6.890 7.080 13,867,030 96,975,192 6.9932 5.441 5.433 5.441 5.410 5.559 17,660,835 5.4910 -0.57%
2021-07-09 0 6.970 6.970 6.980 6.830 7.010 14,238,162 98,930,691 6.9483 5.473 5.473 5.481 5.363 5.504 18,133,503 5.4557 1.60%
2021-07-08 0 6.860 6.850 6.860 6.830 7.130 12,507,087 86,823,255 6.9419 5.386 5.379 5.386 5.363 5.598 15,928,833 5.4507 -1.58%
2021-07-07 0 6.970 6.960 6.970 6.770 6.980 20,328,787 140,264,483 6.8998 5.473 5.465 5.473 5.316 5.481 25,890,429 5.4176 0.43%
2021-07-06 0 6.940 6.930 6.940 6.860 7.240 31,137,945 216,567,242 6.9551 5.449 5.441 5.449 5.386 5.685 39,656,806 5.4610 -4.14%
2021-07-05 0 7.240 7.240 7.250 7.150 7.630 38,807,658 287,227,242 7.4013 5.685 5.685 5.693 5.614 5.991 49,424,834 5.8114 4.78%
2021-07-02 0 6.910 6.910 6.920 6.760 7.000 34,943,689 240,246,291 6.8752 5.426 5.426 5.433 5.308 5.496 44,503,743 5.3983 -1.00%
2021-06-30 0 6.980 6.960 6.980 6.950 7.150 9,066,949 63,414,493 6.9940 5.481 5.465 5.481 5.457 5.614 11,547,526 5.4916 -1.69%
2021-06-29 0 7.100 7.100 7.110 7.070 7.210 7,261,040 51,820,906 7.1368 5.575 5.575 5.583 5.551 5.661 9,247,548 5.6037 0.00%
2021-06-28 0 7.100 7.100 7.110 7.080 7.230 9,204,290 65,489,704 7.1151 5.575 5.575 5.583 5.559 5.677 11,722,442 5.5867 -1.80%
2021-06-25 0 7.230 7.220 7.230 7.070 7.230 6,543,070 46,946,424 7.1750 5.677 5.669 5.677 5.551 5.677 8,333,153 5.6337 1.12%
2021-06-24 0 7.150 7.130 7.150 7.100 7.280 7,562,000 54,167,550 7.1631 5.614 5.598 5.614 5.575 5.716 9,630,846 5.6244 0.00%
2021-06-23 0 7.150 7.150 7.160 7.110 7.250 7,074,330 50,754,842 7.1745 5.614 5.614 5.622 5.583 5.693 9,009,758 5.6333 0.56%
2021-06-22 0 7.110 7.110 7.120 7.040 7.200 8,120,505 57,860,158 7.1252 5.583 5.583 5.591 5.528 5.653 10,342,150 5.5946 -0.42%
2021-06-21 0 7.140 7.120 7.140 7.010 7.200 7,439,613 52,928,865 7.1145 5.606 5.591 5.606 5.504 5.653 9,474,976 5.5862 -1.79%
2021-06-18 0 7.270 7.260 7.270 7.020 7.270 19,065,883 137,300,594 7.2014 5.708 5.700 5.708 5.512 5.708 24,282,014 5.6544 2.54%
2021-06-17 0 7.090 7.060 7.090 6.930 7.090 8,937,571 62,833,970 7.0303 5.567 5.543 5.567 5.441 5.567 11,382,752 5.5201 1.00%
2021-06-16 0 7.020 7.020 7.030 6.960 7.390 18,829,590 132,750,872 7.0501 5.512 5.512 5.520 5.465 5.803 23,981,075 5.5357 -4.36%
2021-06-15 0 7.340 7.330 7.340 7.210 7.660 19,286,884 141,813,130 7.3528 5.763 5.755 5.763 5.661 6.015 24,563,478 5.7733 -3.04%
2021-06-11 0 7.570 7.560 7.570 7.420 7.720 7,623,886 57,432,698 7.5333 5.944 5.936 5.944 5.826 6.062 9,709,664 5.9150 0.13%
2021-06-10 0 7.560 7.560 7.570 7.510 7.780 12,645,007 96,330,362 7.6181 5.936 5.936 5.944 5.897 6.109 16,104,486 5.9816 -2.07%
2021-06-09 0 7.720 7.710 7.720 7.610 7.800 8,722,604 67,256,680 7.7106 6.062 6.054 6.062 5.975 6.124 11,108,974 6.0543 0.00%
2021-06-08 0 7.720 7.720 7.730 7.480 7.920 22,675,638 176,014,262 7.7623 6.062 6.062 6.069 5.873 6.219 28,879,343 6.0948 3.21%
2021-06-07 0 7.480 7.480 7.490 7.400 7.590 9,344,780 70,173,087 7.5093 5.873 5.873 5.881 5.810 5.960 11,901,368 5.8962 0.00%
2021-06-04 0 7.480 7.460 7.480 7.350 7.570 12,628,219 94,372,284 7.4731 5.873 5.857 5.873 5.771 5.944 16,083,105 5.8678 1.22%
2021-06-03 0 7.390 7.370 7.390 7.320 7.590 10,809,006 80,426,850 7.4407 5.803 5.787 5.803 5.748 5.960 13,766,183 5.8423 -0.81%
2021-06-02 0 7.450 7.440 7.450 7.180 7.520 16,209,518 120,528,622 7.4357 5.850 5.842 5.850 5.638 5.905 20,644,192 5.8384 3.62%
2021-06-01 0 7.190 7.180 7.190 7.140 7.270 5,684,109 40,843,112 7.1855 5.645 5.638 5.645 5.606 5.708 7,239,193 5.6419 -1.10%
2021-05-31 0 7.270 7.240 7.270 7.180 7.420 8,306,600 60,214,700 7.2490 5.708 5.685 5.708 5.638 5.826 10,579,158 5.6918 -1.49%
2021-05-28 0 7.380 7.370 7.380 7.300 7.550 18,178,481 134,879,022 7.4197 5.795 5.787 5.795 5.732 5.928 23,151,833 5.8258 2.22%
2021-05-27 0 7.220 7.220 7.240 7.160 7.320 18,584,460 134,454,744 7.2348 5.669 5.669 5.685 5.622 5.748 23,668,881 5.6807 -0.28%
2021-05-26 0 7.240 7.230 7.240 7.190 7.450 8,400,031 61,105,090 7.2744 5.685 5.677 5.685 5.645 5.850 10,698,150 5.7117 -0.96%
2021-05-25 0 7.310 7.310 7.320 7.210 7.330 6,009,076 43,707,105 7.2735 5.740 5.740 5.748 5.661 5.755 7,653,066 5.7111 1.39%
2021-05-24 0 7.210 7.200 7.210 7.150 7.360 9,787,318 70,645,548 7.2181 5.661 5.653 5.661 5.614 5.779 12,464,977 5.6675 -1.23%
2021-05-21 0 7.300 7.300 7.310 7.280 7.460 8,164,061 59,824,758 7.3278 5.732 5.732 5.740 5.716 5.857 10,397,622 5.7537 -0.95%
2021-05-20 0 7.370 7.340 7.370 7.200 7.530 16,035,803 118,856,455 7.4119 5.787 5.763 5.787 5.653 5.912 20,422,951 5.8197 2.22%
2021-05-18 0 7.210 7.200 7.210 7.080 7.250 6,755,407 48,473,460 7.1755 5.661 5.653 5.661 5.559 5.693 8,603,582 5.6341 0.56%
2021-05-17 0 7.170 7.170 7.180 7.140 7.320 11,761,880 84,904,640 7.2186 5.630 5.630 5.638 5.606 5.748 14,979,749 5.6680 0.84%
2021-05-14 0 7.110 7.100 7.110 7.050 7.230 6,386,679 45,514,787 7.1265 5.583 5.575 5.583 5.536 5.677 8,133,976 5.5956 0.99%
2021-05-13 0 7.040 7.040 7.050 6.990 7.150 9,836,155 69,639,975 7.0800 5.528 5.528 5.536 5.488 5.614 12,527,175 5.5591 -0.85%
2021-05-12 0 7.100 7.100 7.110 6.860 7.220 9,343,807 66,475,038 7.1143 5.575 5.575 5.583 5.386 5.669 11,900,128 5.5861 1.43%
2021-05-11 0 7.000 7.000 7.010 6.870 7.060 10,229,392 71,232,585 6.9635 5.496 5.496 5.504 5.394 5.543 13,027,996 5.4677 -1.55%
2021-05-10 0 7.110 7.100 7.110 7.040 7.200 8,799,011 62,535,434 7.1071 5.583 5.575 5.583 5.528 5.653 11,206,285 5.5804 0.85%
2021-05-07 0 7.050 7.040 7.050 7.000 7.170 18,163,426 128,509,186 7.0752 5.536 5.528 5.536 5.496 5.630 23,132,659 5.5553 0.86%
2021-05-06 0 6.990 6.990 7.000 6.860 7.070 21,147,856 147,884,944 6.9929 5.488 5.488 5.496 5.386 5.551 26,933,583 5.4907 0.72%
2021-05-05 0 6.940 6.940 6.950 6.740 7.080 15,339,803 107,045,131 6.9783 5.449 5.449 5.457 5.292 5.559 19,536,536 5.4792 2.81%
2021-05-04 0 6.750 6.740 6.750 6.610 6.750 6,798,148 45,593,219 6.7067 5.300 5.292 5.300 5.190 5.300 8,658,016 5.2660 1.05%
2021-05-03 0 6.680 6.670 6.680 6.570 6.800 5,539,753 36,795,727 6.6421 5.245 5.237 5.245 5.159 5.339 7,055,344 5.2153 -1.04%
2021-04-30 0 6.750 6.750 6.760 6.750 7.000 11,208,521 76,297,160 6.8071 5.300 5.300 5.308 5.300 5.496 14,274,999 5.3448 -2.88%
2021-04-29 0 6.950 6.950 6.970 6.810 6.990 10,121,134 70,063,925 6.9225 5.457 5.457 5.473 5.347 5.488 12,890,120 5.4355 1.16%
2021-04-28 0 6.870 6.870 6.880 6.820 7.010 12,119,584 83,197,041 6.8647 5.394 5.394 5.402 5.355 5.504 15,435,315 5.3900 -2.00%
2021-04-27 0 7.010 7.000 7.010 6.960 7.050 8,137,391 56,973,660 7.0015 5.504 5.496 5.504 5.465 5.536 10,363,656 5.4974 0.14%
2021-04-26 0 7.000 6.990 7.000 6.990 7.160 9,454,405 66,574,679 7.0417 5.496 5.488 5.496 5.488 5.622 12,040,984 5.5290 -1.55%
2021-04-23 0 7.110 7.110 7.120 7.080 7.190 7,619,615 54,248,086 7.1195 5.583 5.583 5.591 5.559 5.645 9,704,224 5.5902 -0.42%
2021-04-22 0 7.140 7.130 7.140 7.070 7.340 14,790,621 105,303,914 7.1196 5.606 5.598 5.606 5.551 5.763 18,837,107 5.5902 -1.92%
2021-04-21 0 7.280 7.270 7.280 7.220 7.380 7,902,488 57,459,213 7.2710 5.716 5.708 5.716 5.669 5.795 10,064,487 5.7091 -1.62%
2021-04-20 0 7.400 7.390 7.400 7.370 7.640 11,156,638 82,994,640 7.4390 5.810 5.803 5.810 5.787 5.999 14,208,922 5.8410 -1.33%
2021-04-19 0 7.500 7.500 7.510 7.340 7.590 12,741,141 95,664,657 7.5083 5.889 5.889 5.897 5.763 5.960 16,226,921 5.8954 2.74%
2021-04-16 0 7.300 7.300 7.310 7.130 7.360 16,646,394 120,943,576 7.2655 5.732 5.732 5.740 5.598 5.779 21,200,590 5.7047 1.81%
2021-04-15 0 7.170 7.170 7.180 7.090 7.270 8,613,354 61,572,368 7.1485 5.630 5.630 5.638 5.567 5.708 10,969,835 5.6129 -1.38%
2021-04-14 0 7.270 7.270 7.290 7.170 7.420 12,287,355 89,959,141 7.3213 5.708 5.708 5.724 5.630 5.826 15,648,986 5.7486 2.11%
2021-04-13 0 7.120 7.110 7.120 7.090 7.270 15,723,396 112,397,662 7.1484 5.591 5.583 5.591 5.567 5.708 20,025,074 5.6128 -0.42%
2021-04-12 0 7.150 7.140 7.150 7.090 7.300 16,460,518 117,585,479 7.1435 5.614 5.606 5.614 5.567 5.732 20,963,862 5.6090 -2.19%
2021-04-09 0 7.310 7.300 7.310 7.230 7.350 8,220,220 60,089,305 7.3099 5.740 5.732 5.740 5.677 5.771 10,469,145 5.7397 0.41%
2021-04-08 0 7.280 7.270 7.280 7.110 7.380 16,000,150 116,637,516 7.2898 5.716 5.708 5.716 5.583 5.795 20,377,544 5.7238 2.25%
2021-04-07 0 7.120 7.110 7.120 7.060 7.290 23,300,448 165,925,519 7.1211 5.591 5.583 5.591 5.543 5.724 29,675,091 5.5914 -0.97%
2021-04-01 0 7.190 7.170 7.190 7.040 7.450 23,015,213 165,024,094 7.1702 5.645 5.630 5.645 5.528 5.850 29,311,820 5.6300 -0.42%
2021-03-31 0 7.220 7.220 7.230 7.050 7.340 29,227,899 210,557,336 7.2040 5.669 5.669 5.677 5.536 5.763 37,224,201 5.6565 3.44%
2021-03-30 0 6.980 6.970 6.980 6.680 7.190 47,521,917 328,360,933 6.9097 5.481 5.473 5.481 5.245 5.645 60,523,180 5.4254 -4.25%
2021-03-29 0 7.290 7.250 7.290 7.220 7.450 18,291,686 133,943,049 7.3226 5.724 5.693 5.724 5.669 5.850 23,296,009 5.7496 0.00%
2021-03-26 0 7.290 7.280 7.290 7.180 7.380 16,776,750 122,294,310 7.2895 5.724 5.716 5.724 5.638 5.795 21,366,610 5.7236 1.11%
2021-03-25 0 7.210 7.200 7.210 6.910 7.230 26,262,410 187,046,493 7.1222 5.661 5.653 5.661 5.426 5.677 33,447,400 5.5923 2.27%
2021-03-24 0 7.050 7.030 7.050 7.010 7.270 22,619,298 160,304,480 7.0871 5.536 5.520 5.536 5.504 5.708 28,807,589 5.5647 -3.16%
2021-03-23 0 7.280 7.280 7.290 7.170 7.440 16,483,423 119,861,692 7.2717 5.716 5.716 5.724 5.630 5.842 20,993,033 5.7096 -1.75%
2021-03-22 0 7.410 7.410 7.430 7.400 7.600 9,736,930 72,742,091 7.4707 5.818 5.818 5.834 5.810 5.967 12,400,804 5.8659 -1.07%
2021-03-19 0 7.490 7.470 7.490 7.350 7.650 17,234,864 129,158,771 7.4940 5.881 5.865 5.881 5.771 6.007 21,950,057 5.8842 -2.60%
2021-03-18 0 7.690 7.690 7.700 7.540 7.800 17,026,436 130,817,931 7.6832 6.038 6.038 6.046 5.920 6.124 21,684,606 6.0328 1.45%
2021-03-17 0 7.580 7.580 7.590 7.320 7.640 16,236,068 122,710,608 7.5579 5.952 5.952 5.960 5.748 5.999 20,678,006 5.9344 2.71%
2021-03-16 0 7.380 7.380 7.390 7.240 7.430 13,867,050 102,088,265 7.3619 5.795 5.795 5.803 5.685 5.834 17,660,861 5.7805 2.36%
2021-03-15 0 7.210 7.190 7.210 7.120 7.390 15,494,967 111,682,080 7.2076 5.661 5.645 5.661 5.591 5.803 19,734,151 5.6593 -2.44%
2021-03-12 0 7.390 7.380 7.390 7.370 7.710 22,722,379 170,422,815 7.5002 5.803 5.795 5.803 5.787 6.054 28,938,871 5.8891 -2.12%
2021-03-11 0 7.550 7.550 7.560 7.420 7.580 15,842,787 119,356,426 7.5338 5.928 5.928 5.936 5.826 5.952 20,177,129 5.9154 2.17%
2021-03-10 0 7.390 7.370 7.390 7.340 7.520 12,028,128 89,267,174 7.4215 5.803 5.787 5.803 5.763 5.905 15,318,838 5.8273 1.93%
2021-03-09 0 7.250 7.240 7.250 6.940 7.450 24,832,352 179,498,564 7.2284 5.693 5.685 5.693 5.449 5.850 31,626,100 5.6756 2.11%
2021-03-08 0 7.100 7.060 7.100 7.020 7.600 26,935,491 194,102,879 7.2062 5.575 5.543 5.575 5.512 5.967 34,304,626 5.6582 -1.93%
2021-03-05 0 7.240 7.240 7.250 6.930 7.390 21,195,986 152,573,549 7.1982 5.685 5.685 5.693 5.441 5.803 26,994,881 5.6519 1.83%
2021-03-04 0 7.110 7.110 7.120 7.100 7.370 15,361,168 110,150,014 7.1707 5.583 5.583 5.591 5.575 5.787 19,563,746 5.6303 -2.60%
2021-03-03 0 7.300 7.290 7.300 7.270 7.480 15,423,326 113,064,465 7.3307 5.732 5.724 5.732 5.708 5.873 19,642,910 5.7560 0.27%
2021-03-02 0 7.280 7.270 7.280 7.210 7.460 16,726,475 122,224,275 7.3072 5.716 5.708 5.716 5.661 5.857 21,302,580 5.7375 -0.82%
2021-03-01 0 7.340 7.340 7.350 7.140 7.420 22,048,412 161,004,295 7.3023 5.763 5.763 5.771 5.606 5.826 28,080,517 5.7337 2.80%
2021-02-26 0 7.140 7.140 7.150 7.040 7.340 36,242,067 259,536,299 7.1612 5.606 5.606 5.614 5.528 5.763 46,157,337 5.6229 -4.16%
2021-02-25 0 7.450 7.440 7.450 7.400 7.590 19,632,000 146,703,872 7.4727 5.850 5.842 5.850 5.810 5.960 25,003,012 5.8674 0.81%
2021-02-24 0 7.390 7.380 7.400 7.230 7.830 40,845,216 305,022,286 7.4678 5.803 5.795 5.810 5.677 6.148 52,019,837 5.8636 -4.65%
2021-02-23 0 7.750 7.750 7.760 7.710 7.900 25,312,986 197,211,490 7.7909 6.085 6.085 6.093 6.054 6.203 32,238,228 6.1173 -0.64%
2021-02-22 0 7.800 7.800 7.810 7.780 8.120 32,271,120 255,994,634 7.9326 6.124 6.124 6.132 6.109 6.376 41,100,000 6.2286 -2.74%
2021-02-19 0 8.020 8.010 8.020 7.810 8.060 19,557,764 155,134,560 7.9321 6.297 6.289 6.297 6.132 6.329 24,908,466 6.2282 -0.50%
2021-02-18 0 8.060 8.060 8.070 7.960 8.330 24,953,178 201,386,545 8.0706 6.329 6.329 6.336 6.250 6.541 31,779,982 6.3369 -3.24%
2021-02-17 0 8.330 8.330 8.340 8.270 8.430 7,591,073 63,322,284 8.3417 6.541 6.541 6.548 6.493 6.619 9,667,873 6.5498 -0.72%
2021-02-16 0 8.390 8.390 8.400 8.120 8.440 19,649,123 163,692,342 8.3308 6.588 6.588 6.596 6.376 6.627 25,024,820 6.5412 2.44%
2021-02-11 0 8.190 8.180 8.190 8.070 8.250 8,037,235 65,343,795 8.1301 6.431 6.423 6.431 6.336 6.478 10,236,098 6.3837 -1.56%
2021-02-10 0 8.320 8.310 8.320 8.060 8.320 15,764,761 129,564,045 8.2186 6.533 6.525 6.533 6.329 6.533 20,077,756 6.4531 2.21%
2021-02-09 0 8.140 8.140 8.150 7.970 8.190 11,637,833 94,108,476 8.0864 6.391 6.391 6.399 6.258 6.431 14,821,764 6.3493 0.00%
2021-02-08 0 8.140 8.140 8.150 7.900 8.180 14,525,614 117,549,496 8.0926 6.391 6.391 6.399 6.203 6.423 18,499,598 6.3542 2.52%
2021-02-05 0 7.940 7.930 7.940 7.860 8.220 12,609,288 100,772,560 7.9919 6.234 6.227 6.234 6.172 6.454 16,058,995 6.2751 -2.58%
2021-02-04 0 8.150 8.120 8.150 8.000 8.310 14,878,386 120,992,051 8.1321 6.399 6.376 6.399 6.281 6.525 18,948,883 6.3852 -1.21%
2021-02-03 0 8.250 8.250 8.270 8.130 8.430 22,237,098 184,298,649 8.2879 6.478 6.478 6.493 6.384 6.619 28,320,825 6.5075 1.73%
2021-02-02 0 8.110 8.110 8.120 7.990 8.260 27,476,795 223,808,555 8.1454 6.368 6.368 6.376 6.274 6.486 34,994,022 6.3956 3.84%
2021-02-01 0 7.810 7.810 7.840 7.520 7.930 21,655,230 169,064,963 7.8071 6.132 6.132 6.156 5.905 6.227 27,579,767 6.1300 1.83%
2021-01-29 0 7.670 7.670 7.690 7.480 8.050 48,538,814 373,590,308 7.6967 6.022 6.022 6.038 5.873 6.321 61,818,284 6.0434 -3.64%
2021-01-28 0 7.960 7.960 7.970 7.930 8.240 26,129,742 210,455,624 8.0543 6.250 6.250 6.258 6.227 6.470 33,278,436 6.3241 -4.56%
2021-01-27 0 8.340 8.340 8.350 8.030 8.520 27,562,271 228,553,531 8.2923 6.548 6.548 6.556 6.305 6.690 35,102,883 6.5110 -1.07%
2021-01-26 0 8.430 8.430 8.440 8.320 8.690 34,669,149 291,769,138 8.4158 6.619 6.619 6.627 6.533 6.823 44,154,093 6.6080 -1.98%
2021-01-25 0 8.600 8.600 8.610 8.480 8.750 49,195,590 422,623,532 8.5907 6.753 6.753 6.760 6.658 6.870 62,654,744 6.7453 0.94%
2021-01-22 0 8.520 8.510 8.520 8.480 9.070 49,308,068 426,081,926 8.6412 6.690 6.682 6.690 6.658 7.122 62,797,994 6.7850 -6.06%
2021-01-21 0 9.070 9.060 9.070 8.950 9.460 41,737,539 382,286,645 9.1593 7.122 7.114 7.122 7.027 7.428 53,156,285 7.1917 -2.37%
2021-01-20 0 9.290 9.280 9.290 8.940 9.290 42,307,532 387,565,111 9.1607 7.294 7.287 7.294 7.020 7.294 53,882,220 7.1928 4.50%
2021-01-19 0 8.890 8.880 8.890 8.680 9.080 56,251,881 497,129,496 8.8376 6.980 6.972 6.980 6.815 7.129 71,641,527 6.9391 1.60%
2021-01-18 0 8.750 8.750 8.760 8.600 8.950 34,781,885 304,587,684 8.7571 6.870 6.870 6.878 6.753 7.027 44,297,672 6.8759 -1.02%
2021-01-15 0 8.840 8.830 8.840 8.520 9.300 67,993,794 598,461,693 8.8017 6.941 6.933 6.941 6.690 7.302 86,595,847 6.9110 -5.05%
2021-01-14 0 9.310 9.300 9.310 9.190 9.730 40,555,246 380,989,904 9.3943 7.310 7.302 7.310 7.216 7.640 51,650,535 7.3763 -3.12%
2021-01-13 0 9.610 9.610 9.640 9.520 10.04 46,963,538 455,791,029 9.7052 7.546 7.546 7.569 7.475 7.883 59,812,037 7.6204 -2.93%
2021-01-12 0 9.900 9.890 9.900 9.460 9.990 51,677,306 506,080,188 9.7931 7.773 7.765 7.773 7.428 7.844 65,815,419 7.6894 4.76%
2021-01-11 0 9.450 9.450 9.460 9.350 10.10 54,765,417 529,728,588 9.6727 7.420 7.420 7.428 7.341 7.930 69,748,390 7.5949 -2.68%
2021-01-08 0 9.710 9.700 9.710 9.210 9.830 72,373,972 691,098,111 9.5490 7.624 7.616 7.624 7.232 7.718 92,174,374 7.4977 3.63%
2021-01-07 0 9.370 9.370 9.400 9.060 9.670 64,038,857 604,282,727 9.4362 7.357 7.357 7.381 7.114 7.593 81,558,900 7.4092 2.07%
2021-01-06 0 9.180 9.180 9.190 8.750 9.280 38,361,385 346,937,225 9.0439 7.208 7.208 7.216 6.870 7.287 48,856,468 7.1012 5.03%
2021-01-05 0 8.740 8.740 8.750 8.700 9.390 69,896,470 632,080,655 9.0431 6.863 6.863 6.870 6.831 7.373 89,019,065 7.1005 -2.35%
2021-01-04 0 8.950 8.950 8.960 8.770 9.140 31,032,000 275,851,400 8.8893 7.027 7.027 7.035 6.886 7.177 39,521,876 6.9797 -1.00%
2020-12-31 0 9.040 9.000 9.040 8.700 9.080 31,640,510 283,649,546 8.9648 7.098 7.067 7.098 6.831 7.129 40,296,865 7.0390 4.15%
2020-12-30 0 8.680 8.670 8.680 8.380 8.780 26,323,882 225,660,098 8.5724 6.815 6.808 6.815 6.580 6.894 33,525,690 6.7310 -0.57%
2020-12-29 0 8.730 8.720 8.730 8.580 9.180 44,918,468 392,573,015 8.7397 6.855 6.847 6.855 6.737 7.208 57,207,468 6.8623 -4.17%
2020-12-28 0 9.110 9.110 9.120 8.180 9.110 63,180,056 555,074,578 8.7856 7.153 7.153 7.161 6.423 7.153 80,465,144 6.8983 9.36%
2020-12-24 0 8.330 8.300 8.330 8.200 8.480 12,572,818 104,422,990 8.3055 6.541 6.517 6.541 6.439 6.658 16,012,547 6.5213 -0.83%
2020-12-23 0 8.400 8.390 8.400 8.220 8.570 45,092,957 379,949,994 8.4259 6.596 6.588 6.596 6.454 6.729 57,429,694 6.6159 0.84%
2020-12-22 0 8.330 8.320 8.330 7.770 8.540 68,045,291 564,496,221 8.2959 6.541 6.533 6.541 6.101 6.705 86,661,432 6.5138 4.91%
2020-12-21 0 7.940 7.940 7.950 7.750 8.130 31,150,292 245,744,344 7.8890 6.234 6.234 6.242 6.085 6.384 39,672,531 6.1943 -0.63%
2020-12-18 0 7.990 7.980 7.990 7.840 8.070 36,164,433 287,556,474 7.9514 6.274 6.266 6.274 6.156 6.336 46,058,464 6.2433 1.14%
2020-12-17 0 7.900 7.890 7.900 7.840 8.150 26,761,479 211,739,206 7.9121 6.203 6.195 6.203 6.156 6.399 34,083,007 6.2125 -2.83%
2020-12-16 0 8.130 8.120 8.130 7.970 8.190 20,478,592 165,729,543 8.0928 6.384 6.376 6.384 6.258 6.431 26,081,219 6.3544 0.62%
2020-12-15 0 8.080 8.080 8.090 8.000 8.310 23,920,848 194,330,272 8.1239 6.344 6.344 6.352 6.281 6.525 30,465,223 6.3788 -2.06%
2020-12-14 0 8.250 8.250 8.260 8.020 8.710 57,910,126 483,483,399 8.3489 6.478 6.478 6.486 6.297 6.839 73,753,443 6.5554 4.96%
2020-12-11 0 7.860 7.850 7.860 7.740 8.080 24,015,048 189,712,653 7.8997 6.172 6.164 6.172 6.077 6.344 30,585,194 6.2028 2.61%
2020-12-10 0 7.660 7.660 7.670 7.630 7.900 13,222,290 102,401,150 7.7446 6.015 6.015 6.022 5.991 6.203 16,839,704 6.0809 -3.40%
2020-12-09 0 7.930 7.910 7.930 7.790 7.940 13,354,604 105,147,550 7.8735 6.227 6.211 6.227 6.117 6.234 17,008,218 6.1822 1.41%
2020-12-08 0 7.820 7.820 7.830 7.720 7.980 16,587,551 130,221,757 7.8506 6.140 6.140 6.148 6.062 6.266 21,125,649 6.1642 -0.38%
2020-12-07 0 7.850 7.850 7.860 7.820 8.180 15,722,644 124,889,252 7.9433 6.164 6.164 6.172 6.140 6.423 20,024,117 6.2369 -0.38%
2020-12-04 0 7.880 7.880 7.900 7.820 8.150 20,849,305 165,579,854 7.9417 6.187 6.187 6.203 6.140 6.399 26,553,353 6.2357 1.94%
2020-12-03 0 7.730 7.730 7.740 7.640 7.970 28,126,593 218,531,377 7.7696 6.069 6.069 6.077 5.999 6.258 35,821,595 6.1005 -2.52%
2020-12-02 0 7.930 7.920 7.930 7.790 8.160 21,783,800 172,854,462 7.9350 6.227 6.219 6.227 6.117 6.407 27,743,511 6.2304 -1.00%
2020-12-01 0 8.010 8.010 8.020 7.850 8.120 16,159,348 129,326,231 8.0032 6.289 6.289 6.297 6.164 6.376 20,580,296 6.2840 0.38%
2020-11-30 0 7.980 7.980 7.990 7.970 8.360 37,257,116 300,281,380 8.0597 6.266 6.266 6.274 6.258 6.564 47,450,088 6.3284 -3.04%
2020-11-27 0 8.230 8.230 8.250 8.060 8.440 21,431,976 177,001,037 8.2587 6.462 6.462 6.478 6.329 6.627 27,295,434 6.4846 1.23%
2020-11-26 0 8.130 8.130 8.140 7.860 8.210 30,000,747 242,402,627 8.0799 6.384 6.384 6.391 6.172 6.446 38,208,488 6.3442 -0.12%
2020-11-25 0 8.140 8.140 8.150 8.130 8.620 34,673,116 287,987,672 8.3058 6.391 6.391 6.399 6.384 6.768 44,159,145 6.5216 -3.21%
2020-11-24 0 8.410 8.410 8.420 8.310 8.880 34,455,751 292,900,934 8.5008 6.603 6.603 6.611 6.525 6.972 43,882,313 6.6747 -1.87%
2020-11-23 0 8.570 8.560 8.580 8.340 8.670 25,498,204 216,669,944 8.4975 6.729 6.721 6.737 6.548 6.808 32,474,119 6.6721 0.47%
2020-11-20 0 8.530 8.530 8.540 8.320 8.780 59,327,973 505,662,238 8.5232 6.698 6.698 6.705 6.533 6.894 75,559,191 6.6923 -1.73%
2020-11-19 0 8.680 8.680 8.720 8.520 9.200 54,366,215 479,446,375 8.8188 6.815 6.815 6.847 6.690 7.224 69,239,972 6.9244 4.58%
2020-11-18 0 8.300 8.290 8.300 8.010 8.520 35,488,006 293,636,587 8.2742 6.517 6.509 6.517 6.289 6.690 45,196,977 6.4968 2.98%
2020-11-17 0 8.060 8.040 8.060 7.960 8.280 32,393,042 261,661,200 8.0777 6.329 6.313 6.329 6.250 6.501 41,255,278 6.3425 0.12%
2020-11-16 0 8.050 8.050 8.080 7.930 8.450 50,811,158 413,595,220 8.1399 6.321 6.321 6.344 6.227 6.635 64,712,307 6.3913 5.50%
2020-11-13 0 7.630 7.630 7.640 7.550 8.430 66,641,739 521,034,744 7.8184 5.991 5.991 5.999 5.928 6.619 84,873,890 6.1389 -7.52%
2020-11-12 0 8.250 8.250 8.260 8.100 8.590 53,715,970 442,751,916 8.2425 6.478 6.478 6.486 6.360 6.745 68,411,830 6.4719 -5.17%
2020-11-11 0 8.700 8.690 8.700 8.460 8.940 47,034,799 406,183,635 8.6358 6.831 6.823 6.831 6.643 7.020 59,902,794 6.7807 -1.14%
2020-11-10 0 8.800 8.790 8.800 8.220 8.800 66,790,632 570,487,726 8.5414 6.910 6.902 6.910 6.454 6.910 85,063,518 6.7066 8.37%
2020-11-09 0 8.120 8.100 8.120 7.910 8.500 89,367,421 726,505,655 8.1294 6.376 6.360 6.376 6.211 6.674 113,816,968 6.3831 6.84%
2020-11-06 0 7.600 7.590 7.600 6.600 7.690 126,675,054 900,910,502 7.1120 5.967 5.960 5.967 5.182 6.038 161,331,394 5.5842 26.67%
2020-11-05 0 6.000 6.000 6.010 5.770 6.020 22,875,640 135,656,627 5.9302 4.711 4.711 4.719 4.531 4.727 29,134,062 4.6563 4.71%
2020-11-04 0 5.730 5.730 5.740 5.650 5.920 16,043,092 93,121,258 5.8044 4.499 4.499 4.507 4.436 4.648 20,432,234 4.5576 -0.17%
2020-11-03 0 5.740 5.740 5.750 5.610 5.900 20,956,725 121,318,471 5.7890 4.507 4.507 4.515 4.405 4.633 26,690,162 4.5454 3.80%
2020-11-02 0 5.530 5.530 5.540 5.480 5.720 15,552,298 86,924,162 5.5892 4.342 4.342 4.350 4.303 4.491 19,807,167 4.3885 1.47%
2020-10-30 0 5.450 5.430 5.450 5.380 5.610 17,439,377 95,727,242 5.4891 4.279 4.264 4.279 4.224 4.405 22,210,521 4.3100 -0.18%
2020-10-29 0 5.460 5.460 5.470 5.330 5.510 11,009,331 59,763,206 5.4284 4.287 4.287 4.295 4.185 4.326 14,021,314 4.2623 0.00%
2020-10-28 0 5.460 5.420 5.460 5.410 5.650 14,808,500 81,004,312 5.4701 4.287 4.256 4.287 4.248 4.436 18,859,877 4.2951 -1.97%
2020-10-27 0 5.570 5.570 5.580 5.540 5.720 12,686,438 70,866,371 5.5860 4.373 4.373 4.381 4.350 4.491 16,157,252 4.3860 -2.62%
2020-10-23 0 5.720 5.710 5.720 5.610 5.780 17,599,914 100,604,608 5.7162 4.491 4.483 4.491 4.405 4.538 22,414,979 4.4883 2.33%
2020-10-22 0 5.590 5.590 5.610 5.470 5.630 15,486,247 86,287,139 5.5719 4.389 4.389 4.405 4.295 4.421 19,723,045 4.3749 1.64%
2020-10-21 0 5.500 5.500 5.510 5.340 5.570 13,644,851 74,925,743 5.4911 4.319 4.319 4.326 4.193 4.373 17,377,872 4.3116 2.42%
2020-10-20 0 5.370 5.370 5.380 5.230 5.440 14,460,702 77,063,789 5.3292 4.216 4.216 4.224 4.107 4.271 18,416,927 4.1844 -0.19%
2020-10-19 0 5.380 5.380 5.410 5.380 5.770 24,502,657 135,927,229 5.5474 4.224 4.224 4.248 4.224 4.531 31,206,206 4.3558 -3.06%
2020-10-16 0 5.550 5.550 5.570 5.500 5.720 23,765,684 132,808,074 5.5882 4.358 4.358 4.373 4.319 4.491 30,267,608 4.3878 -0.72%
2020-10-15 0 5.590 5.580 5.590 5.290 5.660 29,891,427 165,507,154 5.5369 4.389 4.381 4.389 4.154 4.444 38,069,260 4.3475 5.67%
2020-10-14 0 5.290 5.280 5.290 5.180 5.380 38,606,488 203,721,746 5.2769 4.154 4.146 4.154 4.067 4.224 49,168,627 4.1433 5.80%
2020-10-12 0 5.000 4.990 5.000 4.940 5.090 10,632,019 53,285,744 5.0118 3.926 3.918 3.926 3.879 3.997 13,540,775 3.9352 1.63%
2020-10-09 0 4.920 4.910 4.920 4.870 5.010 6,738,010 33,169,153 4.9227 3.863 3.855 3.863 3.824 3.934 8,581,426 3.8652 -1.60%
2020-10-08 0 5.000 4.990 5.000 4.890 5.000 5,485,851 27,235,975 4.9648 3.926 3.918 3.926 3.840 3.926 6,986,695 3.8983 2.04%
2020-10-07 0 4.900 4.890 4.900 4.820 4.940 3,641,739 17,829,238 4.8958 3.847 3.840 3.847 3.785 3.879 4,638,063 3.8441 -0.20%
2020-10-06 0 4.910 4.900 4.910 4.710 4.930 16,752,952 80,639,319 4.8134 3.855 3.847 3.855 3.698 3.871 21,336,301 3.7794 4.25%
2020-10-05 0 4.710 4.700 4.710 4.630 4.900 9,780,722 45,978,195 4.7009 3.698 3.690 3.698 3.635 3.847 12,456,577 3.6911 -2.08%
2020-09-30 0 4.810 4.800 4.810 4.770 4.870 7,718,758 37,147,764 4.8127 3.777 3.769 3.777 3.745 3.824 9,830,491 3.7788 0.00%
2020-09-29 0 4.810 4.790 4.810 4.740 4.870 3,638,450 17,446,670 4.7951 3.777 3.761 3.777 3.722 3.824 4,633,874 3.7650 0.00%
2020-09-28 0 4.810 4.810 4.840 4.740 4.840 6,492,025 31,074,363 4.7865 3.777 3.777 3.800 3.722 3.800 8,268,143 3.7583 0.84%
2020-09-25 0 4.770 4.760 4.770 4.700 4.900 18,103,162 86,848,735 4.7974 3.745 3.737 3.745 3.690 3.847 23,055,908 3.7669 -1.24%
2020-09-24 0 4.830 4.830 4.840 4.810 4.960 17,438,269 84,954,905 4.8718 3.792 3.792 3.800 3.777 3.895 22,209,110 3.8252 -2.42%
2020-09-23 0 4.950 4.950 4.960 4.920 5.090 20,578,311 102,673,532 4.9894 3.887 3.887 3.895 3.863 3.997 26,208,219 3.9176 -2.56%
2020-09-22 0 5.080 5.070 5.080 5.070 5.190 11,066,469 56,597,121 5.1143 3.989 3.981 3.989 3.981 4.075 14,094,084 4.0157 -2.12%
2020-09-21 0 5.190 5.180 5.190 5.160 5.300 9,822,268 51,142,143 5.2068 4.075 4.067 4.075 4.052 4.161 12,509,489 4.0883 -1.14%
2020-09-18 0 5.250 5.250 5.260 5.180 5.330 15,346,660 80,487,876 5.2447 4.122 4.122 4.130 4.067 4.185 19,545,269 4.1180 -0.38%
2020-09-17 0 5.270 5.270 5.280 5.150 5.360 9,874,377 52,128,005 5.2791 4.138 4.138 4.146 4.044 4.209 12,575,854 4.1451 -0.94%
2020-09-16 0 5.320 5.310 5.320 5.250 5.350 7,400,128 39,219,361 5.2998 4.177 4.169 4.177 4.122 4.201 9,424,689 4.1613 1.33%
2020-09-15 0 5.250 5.250 5.260 5.070 5.350 13,794,500 71,940,091 5.2151 4.122 4.122 4.130 3.981 4.201 17,568,462 4.0948 1.94%
2020-09-14 0 5.150 5.130 5.150 5.060 5.200 6,304,247 32,427,259 5.1437 4.044 4.028 4.044 3.973 4.083 8,028,992 4.0388 0.59%
2020-09-11 0 5.120 5.110 5.120 5.060 5.170 12,535,509 63,929,449 5.0999 4.020 4.012 4.020 3.973 4.059 15,965,031 4.0043 0.00%
2020-09-10 0 5.120 5.100 5.120 5.080 5.250 11,818,479 60,570,952 5.1251 4.020 4.004 4.020 3.989 4.122 15,051,832 4.0242 -0.35%
2020-09-09 0 5.250 5.250 5.270 5.220 5.370 13,289,521 70,198,327 5.2822 4.034 4.034 4.050 4.011 4.127 17,293,937 4.0591 -1.87%
2020-09-08 0 5.350 5.340 5.350 5.280 5.380 5,015,976 26,741,597 5.3313 4.111 4.104 4.111 4.057 4.134 6,527,396 4.0968 0.56%
2020-09-07 0 5.320 5.310 5.320 5.310 5.400 5,564,709 29,791,963 5.3537 4.088 4.080 4.088 4.080 4.150 7,241,474 4.1141 -0.75%
2020-09-04 0 5.360 5.350 5.360 5.270 5.420 15,457,319 82,289,144 5.3236 4.119 4.111 4.119 4.050 4.165 20,114,938 4.0909 -2.72%
2020-09-03 0 5.510 5.470 5.510 5.460 5.590 10,548,386 58,114,035 5.5093 4.234 4.203 4.234 4.196 4.296 13,726,839 4.2336 0.00%
2020-09-02 0 5.510 5.500 5.510 5.480 5.650 17,089,405 94,280,394 5.5169 4.234 4.226 4.234 4.211 4.342 22,238,807 4.2395 -2.30%
2020-09-01 0 5.640 5.630 5.640 5.330 5.640 22,129,474 122,910,199 5.5541 4.334 4.326 4.334 4.096 4.334 28,797,556 4.2681 4.83%
2020-08-31 0 5.380 5.380 5.390 5.380 5.780 31,994,104 177,530,623 5.5489 4.134 4.134 4.142 4.134 4.442 41,634,609 4.2640 -0.55%
2020-08-28 0 5.410 5.390 5.410 5.340 5.460 12,725,550 68,800,004 5.4064 4.157 4.142 4.157 4.104 4.196 16,560,029 4.1546 1.31%
2020-08-27 0 5.340 5.330 5.350 5.260 5.400 11,614,442 61,606,768 5.3043 4.104 4.096 4.111 4.042 4.150 15,114,121 4.0761 -0.19%
2020-08-26 0 5.350 5.340 5.350 5.310 5.520 10,331,997 55,621,310 5.3834 4.111 4.104 4.111 4.080 4.242 13,445,248 4.1369 -3.25%
2020-08-25 0 5.530 5.510 5.530 5.370 5.540 9,196,387 50,440,684 5.4848 4.250 4.234 4.250 4.127 4.257 11,967,454 4.2148 1.65%
2020-08-24 0 5.440 5.410 5.440 5.240 5.440 19,959,600 106,672,256 5.3444 4.180 4.157 4.180 4.027 4.180 25,973,853 4.1069 -0.91%
2020-08-21 0 5.490 5.470 5.490 5.410 5.540 7,863,034 43,040,322 5.4738 4.219 4.203 4.219 4.157 4.257 10,232,334 4.2063 0.92%
2020-08-20 0 5.440 5.430 5.440 5.340 5.540 14,323,703 77,378,989 5.4022 4.180 4.173 4.180 4.104 4.257 18,639,740 4.1513 -1.09%
2020-08-19 0 5.500 5.500 5.510 5.480 5.630 14,225,160 78,408,652 5.5120 4.226 4.226 4.234 4.211 4.326 18,511,504 4.2357 -2.48%
2020-08-18 0 5.640 5.620 5.640 5.530 5.640 12,937,500 72,111,847 5.5739 4.334 4.319 4.334 4.250 4.334 16,835,844 4.2832 0.36%
2020-08-17 0 5.620 5.610 5.620 5.570 5.690 12,009,120 67,376,979 5.6105 4.319 4.311 4.319 4.280 4.372 15,627,724 4.3114 0.36%
2020-08-14 0 5.600 5.600 5.620 5.490 5.700 15,584,123 87,267,330 5.5998 4.303 4.303 4.319 4.219 4.380 20,279,951 4.3031 -0.18%
2020-08-13 0 5.610 5.600 5.610 5.530 5.650 10,607,959 59,061,465 5.5677 4.311 4.303 4.311 4.250 4.342 13,804,363 4.2785 0.54%
2020-08-12 0 5.580 5.560 5.580 5.420 5.650 15,063,487 82,902,363 5.5035 4.288 4.273 4.288 4.165 4.342 19,602,436 4.2292 -0.71%
2020-08-11 0 5.620 5.620 5.630 5.560 5.700 13,519,147 76,065,655 5.6265 4.319 4.319 4.326 4.273 4.380 17,592,754 4.3237 0.54%
2020-08-10 0 5.590 5.580 5.590 5.530 5.650 7,682,000 43,031,004 5.6015 4.296 4.288 4.296 4.250 4.342 9,996,750 4.3045 -0.36%
2020-08-07 0 5.610 5.600 5.610 5.510 5.700 12,941,200 72,462,849 5.5994 4.311 4.303 4.311 4.234 4.380 16,840,659 4.3029 -1.92%
2020-08-06 0 5.720 5.710 5.720 5.650 5.820 11,589,977 66,153,541 5.7078 4.396 4.388 4.396 4.342 4.472 15,082,284 4.3862 -0.52%
2020-08-05 0 5.750 5.740 5.750 5.660 5.840 14,620,996 83,994,839 5.7448 4.419 4.411 4.419 4.349 4.488 19,026,614 4.4146 0.17%
2020-08-04 0 5.740 5.740 5.750 5.580 5.920 46,884,258 270,759,846 5.7751 4.411 4.411 4.419 4.288 4.549 61,011,484 4.4379 3.42%
2020-08-03 0 5.550 5.550 5.560 5.520 5.650 17,681,455 98,272,650 5.5580 4.265 4.265 4.273 4.242 4.342 23,009,254 4.2710 0.00%
2020-07-31 0 5.550 5.550 5.560 5.540 5.690 20,484,292 114,459,204 5.5877 4.265 4.265 4.273 4.257 4.372 26,656,645 4.2938 -1.94%
2020-07-30 0 5.660 5.640 5.660 5.550 5.850 41,951,397 238,237,736 5.6789 4.349 4.334 4.349 4.265 4.495 54,592,246 4.3639 2.54%
2020-07-29 0 5.520 5.520 5.530 5.380 5.890 51,156,904 282,320,214 5.5187 4.242 4.242 4.250 4.134 4.526 66,571,569 4.2409 -4.83%
2020-07-28 0 5.800 5.790 5.800 5.700 6.480 128,711,001 783,351,586 6.0861 4.457 4.449 4.457 4.380 4.980 167,494,367 4.6769 13.50%
2020-07-27 0 5.110 5.110 5.120 5.050 5.180 9,673,849 49,609,464 5.1282 3.927 3.927 3.934 3.881 3.981 12,588,786 3.9408 0.79%
2020-07-24 0 5.070 5.050 5.070 5.020 5.370 24,472,398 127,054,665 5.1918 3.896 3.881 3.896 3.858 4.127 31,846,453 3.9896 -1.17%
2020-07-23 0 5.130 5.120 5.130 5.020 5.200 11,214,572 57,087,021 5.0904 3.942 3.934 3.942 3.858 3.996 14,593,761 3.9117 0.39%
2020-07-22 0 5.110 5.100 5.110 5.090 5.330 11,279,205 58,871,481 5.2195 3.927 3.919 3.927 3.911 4.096 14,677,870 4.0109 -2.48%
2020-07-21 0 5.240 5.220 5.240 5.090 5.240 12,078,690 62,354,837 5.1624 4.027 4.011 4.027 3.911 4.027 15,718,257 3.9670 1.75%
2020-07-20 0 5.150 5.140 5.150 4.960 5.180 10,081,819 51,425,511 5.1008 3.958 3.950 3.958 3.812 3.981 13,119,686 3.9197 3.62%
2020-07-17 0 4.970 4.960 4.970 4.930 5.150 13,408,802 67,184,657 5.0105 3.819 3.812 3.819 3.788 3.958 17,449,160 3.8503 -0.80%
2020-07-16 0 5.010 5.000 5.010 4.990 5.140 15,818,678 79,918,833 5.0522 3.850 3.842 3.850 3.835 3.950 20,585,183 3.8823 -1.76%
2020-07-15 0 5.100 5.070 5.100 5.030 5.220 21,159,566 108,139,112 5.1106 3.919 3.896 3.919 3.865 4.011 27,535,394 3.9273 -0.97%
2020-07-14 0 5.150 5.150 5.160 5.050 5.240 13,877,565 71,397,788 5.1448 3.958 3.958 3.965 3.881 4.027 18,059,171 3.9535 -1.15%
2020-07-13 0 5.210 5.200 5.210 5.020 5.340 20,451,482 106,712,774 5.2179 4.004 3.996 4.004 3.858 4.104 26,613,949 4.0097 3.58%
2020-07-10 0 5.030 5.030 5.040 4.980 5.230 17,784,162 89,927,298 5.0566 3.865 3.865 3.873 3.827 4.019 23,142,909 3.8857 -2.90%
2020-07-09 0 5.180 5.180 5.200 5.170 5.370 20,357,262 106,925,370 5.2524 3.981 3.981 3.996 3.973 4.127 26,491,339 4.0362 0.58%
2020-07-08 0 5.150 5.150 5.160 5.080 5.300 17,657,531 91,047,277 5.1563 3.958 3.958 3.965 3.904 4.073 22,978,121 3.9623 -0.77%
2020-07-07 0 5.190 5.180 5.190 5.160 5.620 33,463,841 178,842,734 5.3444 3.988 3.981 3.988 3.965 4.319 43,547,209 4.1069 -3.89%
2020-07-06 0 5.400 5.400 5.410 5.100 5.420 30,571,443 163,320,259 5.3422 4.150 4.150 4.157 3.919 4.165 39,783,270 4.1052 7.57%
2020-07-03 0 5.020 5.020 5.030 4.860 5.040 20,250,404 100,902,252 4.9827 3.858 3.858 3.865 3.735 3.873 26,352,282 3.8290 3.51%
2020-07-02 0 4.850 4.840 4.850 4.640 4.850 17,617,600 84,561,341 4.7998 3.727 3.719 3.727 3.566 3.727 22,926,158 3.6884 4.75%
2020-06-30 0 4.630 4.620 4.630 4.630 4.770 8,192,596 38,325,349 4.6780 3.558 3.550 3.558 3.558 3.666 10,661,200 3.5948 -1.28%
2020-06-29 0 4.690 4.680 4.690 4.610 4.930 28,208,518 132,522,319 4.6980 3.604 3.596 3.604 3.543 3.788 36,708,345 3.6101 -4.67%
2020-06-26 0 4.920 4.910 4.920 4.890 5.060 20,012,200 99,070,109 4.9505 3.781 3.773 3.781 3.758 3.888 26,042,302 3.8042 -2.77%
2020-06-24 0 5.060 5.050 5.060 4.890 5.090 21,775,560 109,862,980 5.0452 3.888 3.881 3.888 3.758 3.911 28,337,000 3.8770 3.69%
2020-06-23 0 4.880 4.880 4.890 4.760 4.920 20,087,468 97,362,563 4.8469 3.750 3.750 3.758 3.658 3.781 26,140,250 3.7246 -0.20%
2020-06-22 0 4.890 4.870 4.890 4.840 4.980 17,542,164 86,742,821 4.9448 3.758 3.742 3.758 3.719 3.827 22,827,992 3.7998 2.15%
2020-06-19 0 5.060 5.060 5.100 5.060 5.260 31,358,437 160,967,189 5.1331 3.679 3.679 3.708 3.679 3.824 43,131,923 3.7320 -3.44%
2020-06-18 0 5.240 5.230 5.240 5.210 5.370 11,827,472 62,353,466 5.2719 3.810 3.802 3.810 3.788 3.904 16,268,082 3.8329 -0.19%
2020-06-17 0 5.250 5.240 5.250 5.170 5.270 3,680,488 19,213,725 5.2204 3.817 3.810 3.817 3.759 3.831 5,062,323 3.7954 0.77%
2020-06-16 0 5.210 5.200 5.210 5.190 5.290 6,841,641 35,829,877 5.2370 3.788 3.781 3.788 3.773 3.846 9,410,327 3.8075 2.36%
2020-06-15 0 5.090 5.090 5.100 5.080 5.370 22,249,230 116,810,794 5.2501 3.701 3.701 3.708 3.693 3.904 30,602,675 3.8170 -6.09%
2020-06-12 0 5.420 5.410 5.420 5.230 5.420 9,043,565 48,327,365 5.3438 3.941 3.933 3.941 3.802 3.941 12,438,960 3.8852 0.00%
2020-06-11 0 5.420 5.390 5.420 5.330 5.560 20,661,323 112,470,631 5.4435 3.941 3.919 3.941 3.875 4.042 28,418,591 3.9576 -1.09%
2020-06-10 0 5.480 5.470 5.480 5.410 5.480 16,873,390 92,074,909 5.4568 3.984 3.977 3.984 3.933 3.984 23,208,483 3.9673 1.67%
2020-06-09 0 5.390 5.390 5.400 5.330 5.470 15,548,575 83,980,891 5.4012 3.919 3.919 3.926 3.875 3.977 21,386,268 3.9269 0.19%
2020-06-08 0 5.380 5.380 5.390 5.300 5.480 9,538,765 51,462,398 5.3951 3.911 3.911 3.919 3.853 3.984 13,120,082 3.9224 0.19%
2020-06-05 0 5.370 5.360 5.370 5.280 5.430 12,045,199 64,274,903 5.3361 3.904 3.897 3.904 3.839 3.948 16,567,554 3.8796 0.00%
2020-06-04 0 5.370 5.320 5.370 5.260 5.470 20,047,141 107,429,918 5.3589 3.904 3.868 3.904 3.824 3.977 27,573,815 3.8961 2.09%
2020-06-03 0 5.260 5.250 5.260 5.170 5.320 17,764,649 93,204,251 5.2466 3.824 3.817 3.824 3.759 3.868 24,434,364 3.8145 2.73%
2020-06-02 0 5.120 5.110 5.120 5.000 5.240 14,976,578 76,510,684 5.1087 3.722 3.715 3.722 3.635 3.810 20,599,515 3.7142 1.79%
2020-06-01 0 5.030 5.020 5.030 4.890 5.120 15,548,439 77,876,146 5.0086 3.657 3.650 3.657 3.555 3.722 21,386,081 3.6414 3.50%
2020-05-29 0 4.860 4.850 4.860 4.780 4.880 21,768,680 105,378,578 4.8408 3.533 3.526 3.533 3.475 3.548 29,941,704 3.5195 -1.22%
2020-05-28 0 4.920 4.890 4.920 4.770 4.960 12,493,843 60,918,997 4.8759 3.577 3.555 3.577 3.468 3.606 17,184,641 3.5450 1.23%
2020-05-27 0 4.860 4.850 4.860 4.760 4.930 17,356,642 83,455,287 4.8083 3.533 3.526 3.533 3.461 3.584 23,873,171 3.4958 -0.41%
2020-05-26 0 4.880 4.880 4.890 4.880 5.040 12,392,000 61,198,470 4.9385 3.548 3.548 3.555 3.548 3.664 17,044,561 3.5905 -2.01%
2020-05-25 0 4.980 4.970 4.980 4.730 4.990 9,006,000 44,055,080 4.8917 3.621 3.613 3.621 3.439 3.628 12,387,291 3.5565 1.43%
2020-05-22 0 4.910 4.900 4.910 4.810 5.110 14,580,000 72,190,036 4.9513 3.570 3.562 3.570 3.497 3.715 20,054,043 3.5998 -3.91%
2020-05-21 0 5.110 5.110 5.120 5.080 5.260 12,817,655 65,810,835 5.1344 3.715 3.715 3.722 3.693 3.824 17,630,027 3.7329 -1.92%
2020-05-20 0 5.210 5.190 5.210 5.180 5.440 13,598,971 71,445,659 5.2538 3.788 3.773 3.788 3.766 3.955 18,704,688 3.8197 -3.87%
2020-05-19 0 5.420 5.400 5.420 5.320 5.480 12,807,650 69,076,417 5.3934 3.941 3.926 3.941 3.868 3.984 17,616,266 3.9212 3.04%
2020-05-18 0 5.260 5.260 5.270 5.240 5.350 7,887,655 41,679,435 5.2841 3.824 3.824 3.831 3.810 3.890 10,849,065 3.8418 -1.13%
2020-05-15 0 5.320 5.310 5.320 5.190 5.370 6,601,190 34,867,816 5.2821 3.868 3.861 3.868 3.773 3.904 9,079,599 3.8402 -0.19%
2020-05-14 0 5.330 5.310 5.330 5.260 5.560 14,592,053 77,966,014 5.3430 3.875 3.861 3.875 3.824 4.042 20,070,621 3.8846 -4.14%
2020-05-13 0 5.560 5.560 5.570 5.460 5.600 11,404,943 63,260,957 5.5468 4.042 4.042 4.050 3.970 4.071 15,686,915 4.0327 -0.36%
2020-05-12 0 5.580 5.570 5.580 5.420 5.650 24,696,951 137,063,844 5.5498 4.057 4.050 4.057 3.941 4.108 33,969,390 4.0349 2.95%
2020-05-11 0 5.420 5.420 5.430 5.330 5.710 18,943,750 104,403,174 5.5112 3.941 3.941 3.948 3.875 4.151 26,056,157 4.0069 0.93%
2020-05-08 0 5.370 5.370 5.380 5.080 5.430 22,606,504 120,521,183 5.3313 3.904 3.904 3.911 3.693 3.948 31,094,088 3.8760 5.29%
2020-05-07 0 5.100 5.100 5.110 5.020 5.230 8,367,730 42,705,569 5.1036 3.708 3.708 3.715 3.650 3.802 11,509,384 3.7105 -0.97%
2020-05-06 0 5.150 5.140 5.150 4.990 5.200 8,128,026 41,688,392 5.1290 3.744 3.737 3.744 3.628 3.781 11,179,683 3.7289 2.79%
2020-05-05 0 5.010 5.010 5.020 4.930 5.090 8,546,020 42,884,801 5.0181 3.642 3.642 3.650 3.584 3.701 11,754,612 3.6483 1.83%
2020-05-04 0 4.920 4.920 4.930 4.900 5.080 10,379,455 51,398,613 4.9520 3.577 3.577 3.584 3.562 3.693 14,276,408 3.6002 -4.47%
2020-04-29 0 5.150 5.140 5.150 4.930 5.190 9,121,575 46,524,454 5.1005 3.744 3.737 3.744 3.584 3.773 12,546,259 3.7082 2.39%
2020-04-28 0 5.030 5.030 5.040 4.890 5.040 7,793,977 38,836,145 4.9828 3.657 3.657 3.664 3.555 3.664 10,720,216 3.6227 1.82%
2020-04-27 0 4.940 4.940 4.960 4.890 4.980 9,485,838 46,820,668 4.9358 3.592 3.592 3.606 3.555 3.621 13,047,284 3.5885 0.61%
2020-04-24 0 4.910 4.910 4.950 4.880 5.010 9,296,257 46,124,752 4.9616 3.570 3.570 3.599 3.548 3.642 12,786,525 3.6073 -1.21%
2020-04-23 0 4.970 4.970 4.980 4.930 5.030 7,220,725 36,010,568 4.9871 3.613 3.613 3.621 3.584 3.657 9,931,737 3.6258 0.61%
2020-04-22 0 4.940 4.940 4.950 4.850 4.970 14,118,305 69,693,022 4.9364 3.592 3.592 3.599 3.526 3.613 19,419,005 3.5889 0.82%
2020-04-21 0 4.900 4.890 4.900 4.850 5.110 20,102,324 99,303,002 4.9399 3.562 3.555 3.562 3.526 3.715 27,649,716 3.5915 -4.48%
2020-04-20 0 5.130 5.120 5.130 5.080 5.170 13,136,676 67,391,458 5.1300 3.730 3.722 3.730 3.693 3.759 18,068,825 3.7297 0.20%
2020-04-17 0 5.120 5.110 5.120 4.990 5.210 21,862,596 112,063,599 5.1258 3.722 3.715 3.722 3.628 3.788 30,070,880 3.7266 3.64%
2020-04-16 0 4.940 4.940 4.950 4.820 4.990 12,707,841 62,786,018 4.9407 3.592 3.592 3.599 3.504 3.628 17,478,984 3.5921 1.02%
2020-04-15 0 4.890 4.870 4.890 4.850 5.040 9,471,815 46,466,146 4.9057 3.555 3.541 3.555 3.526 3.664 13,027,996 3.5666 -1.21%
2020-04-14 0 4.950 4.940 4.950 4.860 5.030 16,148,697 79,758,907 4.9390 3.599 3.592 3.599 3.533 3.657 22,211,705 3.5909 -1.39%
2020-04-09 0 5.020 5.010 5.020 4.780 5.030 23,293,000 115,165,308 4.9442 3.650 3.642 3.650 3.475 3.657 32,038,328 3.5946 5.91%
2020-04-08 0 4.740 4.730 4.740 4.630 4.790 19,158,406 90,773,980 4.7381 3.446 3.439 3.446 3.366 3.482 26,351,405 3.4447 -0.21%
2020-04-07 0 4.750 4.750 4.760 4.690 4.860 27,556,972 131,331,510 4.7658 3.453 3.453 3.461 3.410 3.533 37,903,203 3.4649 2.15%
2020-04-06 0 4.650 4.640 4.650 4.500 4.710 10,610,777 48,741,175 4.5936 3.381 3.373 3.381 3.272 3.424 14,594,580 3.3397 1.75%
2020-04-03 0 4.570 4.560 4.570 4.520 4.660 9,206,460 42,041,071 4.5665 3.323 3.315 3.323 3.286 3.388 12,663,014 3.3200 -2.14%
2020-04-02 0 4.670 4.660 4.670 4.460 4.710 18,946,575 87,074,230 4.5958 3.395 3.388 3.395 3.243 3.424 26,060,043 3.3413 -1.68%
2020-04-01 0 4.750 4.750 4.760 4.740 5.110 27,920,892 136,138,256 4.8759 3.453 3.453 3.461 3.446 3.715 38,403,756 3.5449 -7.05%
2020-03-31 0 5.110 5.110 5.120 5.050 5.170 21,227,239 108,564,841 5.1144 3.715 3.715 3.722 3.672 3.759 29,196,979 3.7184 1.79%
2020-03-30 0 5.020 5.020 5.040 5.020 5.140 11,578,051 58,709,140 5.0707 3.650 3.650 3.664 3.650 3.737 15,925,016 3.6866 -3.46%
2020-03-27 0 5.200 5.190 5.200 5.190 5.370 13,106,900 68,851,654 5.2531 3.781 3.773 3.781 3.773 3.904 18,027,869 3.8192 0.19%
2020-03-26 0 5.190 5.190 5.220 5.110 5.330 20,214,610 105,515,247 5.2198 3.773 3.773 3.795 3.715 3.875 27,804,160 3.7949 -3.17%
2020-03-25 0 5.360 5.350 5.360 5.080 5.390 29,642,652 154,919,879 5.2262 3.897 3.890 3.897 3.693 3.919 40,771,948 3.7997 9.16%
2020-03-24 0 4.910 4.910 4.950 4.470 5.130 31,888,925 154,187,757 4.8352 3.570 3.570 3.599 3.250 3.730 43,861,582 3.5153 11.09%
2020-03-23 0 4.420 4.420 4.430 4.380 4.640 30,091,902 135,984,959 4.5190 3.213 3.213 3.221 3.184 3.373 41,389,869 3.2855 -5.35%
2020-03-20 0 4.670 4.660 4.670 4.640 4.900 25,668,551 121,346,244 4.7274 3.395 3.388 3.395 3.373 3.562 35,305,776 3.4370 0.00%
2020-03-19 0 4.670 4.660 4.670 4.500 4.960 32,442,730 152,027,383 4.6860 3.395 3.388 3.395 3.272 3.606 44,623,312 3.4069 -5.47%
2020-03-18 0 4.940 4.940 4.950 4.940 5.330 18,165,188 93,243,055 5.1331 3.592 3.592 3.599 3.592 3.875 24,985,285 3.7319 -5.54%
2020-03-17 0 5.230 5.220 5.230 5.070 5.600 27,580,251 144,761,658 5.2487 3.802 3.795 3.802 3.686 4.071 37,935,222 3.8160 -4.91%
2020-03-16 0 5.500 5.480 5.500 5.410 5.700 17,087,199 94,814,260 5.5488 3.999 3.984 3.999 3.933 4.144 23,502,566 4.0342 -4.18%
2020-03-13 0 5.740 5.730 5.740 5.560 5.840 35,436,982 202,575,061 5.7165 4.173 4.166 4.173 4.042 4.246 48,741,752 4.1561 -4.65%
2020-03-12 0 6.020 6.020 6.030 5.890 6.120 19,996,908 119,885,624 5.9952 4.377 4.377 4.384 4.282 4.449 27,504,722 4.3587 -2.27%
2020-03-11 0 6.160 6.160 6.170 6.140 6.300 14,169,706 88,001,943 6.2106 4.479 4.479 4.486 4.464 4.580 19,489,704 4.5153 -0.48%
2020-03-10 0 6.190 6.190 6.200 5.630 6.280 34,018,703 206,054,176 6.0571 4.500 4.500 4.508 4.093 4.566 46,790,982 4.4037 7.47%
2020-03-09 0 5.760 5.760 5.770 5.670 5.860 11,426,599 66,225,735 5.7958 4.188 4.188 4.195 4.122 4.260 15,716,701 4.2137 -3.68%
2020-03-06 0 5.980 5.980 5.990 5.980 6.110 15,133,923 90,965,020 6.0107 4.348 4.348 4.355 4.348 4.442 20,815,935 4.3700 -2.92%
2020-03-05 0 6.160 6.150 6.160 6.030 6.220 6,676,077 41,028,987 6.1457 4.479 4.471 4.479 4.384 4.522 9,182,602 4.4681 1.48%
2020-03-04 0 6.070 6.060 6.070 6.030 6.220 13,465,342 82,136,783 6.0999 4.413 4.406 4.413 4.384 4.522 18,520,888 4.4348 -2.25%
2020-03-03 0 6.210 6.210 6.220 6.200 6.370 7,811,791 48,908,461 6.2609 4.515 4.515 4.522 4.508 4.631 10,744,718 4.5519 -0.96%
2020-03-02 0 6.270 6.260 6.270 6.140 6.290 11,662,614 72,797,638 6.2420 4.559 4.551 4.559 4.464 4.573 16,041,328 4.5381 1.79%
2020-02-28 0 6.160 6.160 6.190 6.070 6.260 16,662,111 103,217,381 6.1947 4.479 4.479 4.500 4.413 4.551 22,917,880 4.5038 -2.84%
2020-02-27 0 6.340 6.340 6.360 6.280 6.390 15,361,828 97,255,841 6.3310 4.609 4.609 4.624 4.566 4.646 21,129,407 4.6029 -1.86%
2020-02-26 0 6.460 6.460 6.470 6.290 6.580 11,164,257 72,245,147 6.4711 4.697 4.697 4.704 4.573 4.784 15,355,863 4.7047 -1.52%
2020-02-25 0 6.560 6.550 6.560 6.150 6.610 10,500,200 68,546,376 6.5281 4.769 4.762 4.769 4.471 4.806 14,442,487 4.7462 -0.30%
2020-02-24 0 6.580 6.580 6.600 6.400 6.630 9,283,336 60,928,260 6.5632 4.784 4.784 4.798 4.653 4.820 12,768,753 4.7717 -1.35%
2020-02-21 0 6.670 6.670 6.680 6.500 6.750 13,650,000 91,168,452 6.6790 4.849 4.849 4.857 4.726 4.907 18,774,875 4.8559 1.52%
2020-02-20 0 6.570 6.560 6.570 6.420 6.590 7,400,093 48,316,618 6.5292 4.777 4.769 4.777 4.668 4.791 10,178,449 4.7470 0.92%
2020-02-19 0 6.510 6.500 6.510 6.420 6.590 7,635,548 49,490,964 6.4817 4.733 4.726 4.733 4.668 4.791 10,502,305 4.7124 -0.15%
2020-02-18 0 6.520 6.520 6.530 6.430 6.630 15,896,166 103,970,733 6.5406 4.740 4.740 4.748 4.675 4.820 21,864,362 4.7553 -2.25%
2020-02-17 0 6.670 6.670 6.680 6.280 6.770 29,477,170 195,607,626 6.6359 4.849 4.849 4.857 4.566 4.922 40,544,336 4.8245 4.71%
2020-02-14 0 6.370 6.370 6.390 6.320 6.440 5,956,392 38,064,597 6.3905 4.631 4.631 4.646 4.595 4.682 8,192,712 4.6462 -0.78%
2020-02-13 0 6.420 6.420 6.430 6.270 6.430 16,268,000 104,021,410 6.3942 4.668 4.668 4.675 4.559 4.675 22,375,800 4.6488 2.39%
2020-02-12 0 6.270 6.270 6.290 6.000 6.340 14,674,678 91,434,592 6.2308 4.559 4.559 4.573 4.362 4.609 20,184,267 4.5300 3.98%
2020-02-11 0 6.030 6.020 6.030 6.020 6.150 8,844,811 53,673,461 6.0684 4.384 4.377 4.384 4.377 4.471 12,165,584 4.4119 -0.50%
2020-02-10 0 6.060 6.050 6.070 6.000 6.170 8,734,726 53,042,345 6.0726 4.406 4.399 4.413 4.362 4.486 12,014,168 4.4150 -2.10%
2020-02-07 0 6.190 6.180 6.190 6.080 6.190 11,564,726 71,076,267 6.1460 4.500 4.493 4.500 4.420 4.500 15,906,688 4.4683 0.81%
2020-02-06 0 6.140 6.130 6.140 6.020 6.290 16,103,424 98,794,512 6.1350 4.464 4.457 4.464 4.377 4.573 22,149,434 4.4604 2.33%
2020-02-05 0 6.000 5.990 6.000 5.830 6.070 19,400,787 116,296,864 5.9944 4.362 4.355 4.362 4.239 4.413 26,684,788 4.3582 2.56%
2020-02-04 0 5.850 5.840 5.850 5.800 5.900 7,774,436 45,432,754 5.8439 4.253 4.246 4.253 4.217 4.290 10,693,338 4.2487 1.04%
2020-02-03 0 5.790 5.790 5.800 5.790 6.030 18,973,877 111,540,882 5.8787 4.210 4.210 4.217 4.210 4.384 26,097,595 4.2740 -1.19%
2020-01-31 0 5.860 5.860 5.870 5.860 6.210 17,776,262 105,466,723 5.9330 4.260 4.260 4.268 4.260 4.515 24,450,337 4.3135 -2.33%
2020-01-30 0 6.000 6.000 6.010 5.990 6.090 16,258,000 97,814,108 6.0164 4.362 4.362 4.369 4.355 4.428 22,362,046 4.3741 -0.99%
2020-01-29 0 6.060 6.050 6.060 5.930 6.190 24,489,612 148,284,523 6.0550 4.406 4.399 4.406 4.311 4.500 33,684,206 4.4022 -5.31%
2020-01-24 0 6.400 6.390 6.400 6.370 6.480 10,966,000 70,202,524 6.4018 4.653 4.646 4.653 4.631 4.711 15,083,171 4.6544 -1.23%
2020-01-23 0 6.480 6.480 6.490 6.440 6.660 11,133,281 72,499,888 6.5120 4.711 4.711 4.718 4.682 4.842 15,313,257 4.7345 -2.70%
2020-01-22 0 6.660 6.660 6.680 6.570 6.750 19,282,919 128,902,713 6.6848 4.842 4.842 4.857 4.777 4.907 26,522,667 4.8601 -0.15%
2020-01-21 0 6.670 6.670 6.680 6.660 6.850 10,010,193 67,165,854 6.7097 4.849 4.849 4.857 4.842 4.980 13,768,507 4.8782 -2.91%
2020-01-20 0 6.870 6.870 6.880 6.840 7.060 29,945,219 208,293,133 6.9558 4.995 4.995 5.002 4.973 5.133 41,188,114 5.0571 -0.43%
2020-01-17 0 6.900 6.900 6.920 6.890 7.040 16,005,166 110,853,488 6.9261 5.017 5.017 5.031 5.009 5.118 22,014,285 5.0355 -1.00%
2020-01-16 0 6.970 6.970 6.980 6.960 7.080 10,638,296 74,311,769 6.9853 5.067 5.067 5.075 5.060 5.147 14,632,431 5.0786 -1.27%
2020-01-15 0 7.060 7.050 7.060 7.010 7.250 13,712,455 96,911,067 7.0674 5.133 5.126 5.133 5.097 5.271 18,860,779 5.1382 -1.67%
2020-01-14 0 7.180 7.170 7.180 7.130 7.300 14,230,712 102,142,623 7.1776 5.220 5.213 5.220 5.184 5.307 19,573,615 5.2184 -1.37%
2020-01-13 0 7.280 7.270 7.280 7.230 7.430 11,562,233 84,283,164 7.2895 5.293 5.286 5.293 5.256 5.402 15,903,259 5.2997 -1.75%
2020-01-10 0 7.410 7.400 7.410 7.250 7.450 13,452,600 98,870,566 7.3496 5.387 5.380 5.387 5.271 5.416 18,503,362 5.3434 1.23%
2020-01-09 0 7.320 7.320 7.330 7.120 7.340 13,855,509 99,858,803 7.2072 5.322 5.322 5.329 5.176 5.336 19,057,542 5.2399 2.09%
2020-01-08 0 7.170 7.170 7.180 7.110 7.260 15,357,348 110,211,110 7.1764 5.213 5.213 5.220 5.169 5.278 21,123,245 5.2175 -1.78%
2020-01-07 0 7.300 7.290 7.300 7.220 7.360 10,319,000 75,148,110 7.2825 5.307 5.300 5.307 5.249 5.351 14,193,256 5.2946 -0.82%
2020-01-06 0 7.360 7.350 7.360 7.310 7.530 10,354,414 76,532,577 7.3913 5.351 5.344 5.351 5.315 5.475 14,241,966 5.3737 -2.65%
2020-01-03 0 7.560 7.550 7.560 7.460 7.710 7,953,000 60,195,550 7.5689 5.496 5.489 5.496 5.424 5.605 10,938,944 5.5029 0.27%
2020-01-02 0 7.540 7.540 7.550 7.340 7.570 6,098,000 45,886,880 7.5249 5.482 5.482 5.489 5.336 5.504 8,387,486 5.4709 2.86%
2019-12-31 0 7.330 7.330 7.340 7.310 7.420 1,680,000 12,355,206 7.3543 5.329 5.329 5.336 5.315 5.395 2,310,754 5.3468 -0.41%
2019-12-30 0 7.360 7.360 7.390 7.330 7.470 10,056,348 74,358,959 7.3942 5.351 5.351 5.373 5.329 5.431 13,831,991 5.3759 0.00%
2019-12-27 0 7.360 7.360 7.370 7.310 7.480 9,036,044 66,889,233 7.4025 5.351 5.351 5.358 5.315 5.438 12,428,615 5.3819 0.14%
2019-12-24 0 7.350 7.350 7.360 7.200 7.360 2,186,000 15,959,184 7.3006 5.344 5.344 5.351 5.235 5.351 3,006,731 5.3078 0.96%
2019-12-23 0 7.280 7.270 7.280 7.160 7.410 9,963,160 71,851,968 7.2118 5.293 5.286 5.293 5.206 5.387 13,703,816 5.2432 -0.68%
2019-12-20 0 7.330 7.320 7.330 7.320 7.590 16,467,108 121,282,834 7.3652 5.329 5.322 5.329 5.322 5.518 22,649,663 5.3547 -3.30%
2019-12-19 0 7.580 7.580 7.590 7.570 7.850 14,425,546 111,181,802 7.7073 5.511 5.511 5.518 5.504 5.707 19,841,599 5.6035 -2.32%
2019-12-18 1 - - - - - 0 0 - 5.642 - - - - 0 - 0.00%
2019-12-17 0 7.760 7.750 7.760 7.690 7.870 6,819,966 52,809,301 7.7433 5.642 5.635 5.642 5.591 5.722 9,380,514 5.6297 -0.51%
2019-12-16 0 7.800 7.800 7.810 7.800 8.010 3,938,589 30,881,959 7.8409 5.671 5.671 5.678 5.671 5.824 5,417,327 5.7006 -2.38%
2019-12-13 0 7.990 7.980 7.990 7.740 8.000 17,515,500 138,485,020 7.9064 5.809 5.802 5.809 5.627 5.816 24,091,672 5.7483 3.77%
2019-12-12 0 7.700 7.690 7.700 7.640 7.800 5,985,183 46,147,705 7.7103 5.598 5.591 5.598 5.555 5.671 8,232,312 5.6057 -1.16%
2019-12-11 0 7.790 7.780 7.790 7.610 7.790 7,105,315 55,064,934 7.7498 5.664 5.656 5.664 5.533 5.664 9,772,997 5.6344 1.17%
2019-12-10 0 7.700 7.700 7.720 7.550 7.720 11,461,652 88,071,570 7.6840 5.598 5.598 5.613 5.489 5.613 15,764,915 5.5866 0.00%
2019-12-09 0 7.700 7.690 7.700 7.550 7.810 16,657,028 127,875,786 7.6770 5.598 5.591 5.598 5.489 5.678 22,910,888 5.5814 2.26%
2019-12-06 0 7.530 7.520 7.530 7.490 7.590 8,265,003 62,236,110 7.5301 5.475 5.467 5.475 5.445 5.518 11,368,088 5.4746 -0.13%
2019-12-05 0 7.540 7.530 7.540 7.480 7.640 4,232,132 31,862,190 7.5286 5.482 5.475 5.482 5.438 5.555 5,821,081 5.4736 -0.26%
2019-12-04 0 7.560 7.540 7.560 7.520 7.800 7,979,905 60,714,656 7.6084 5.496 5.482 5.496 5.467 5.671 10,975,950 5.5316 -1.18%
2019-12-03 0 7.650 7.640 7.650 7.520 7.730 4,961,334 37,952,887 7.6497 5.562 5.555 5.562 5.467 5.620 6,824,061 5.5616 1.46%
2019-12-02 0 7.540 7.540 7.550 7.520 7.610 4,032,000 30,483,800 7.5605 5.482 5.482 5.489 5.467 5.533 5,545,809 5.4967 0.27%
2019-11-29 0 7.520 7.510 7.520 7.500 7.660 9,203,386 69,466,163 7.5479 5.467 5.460 5.467 5.453 5.569 12,658,786 5.4876 -1.57%
2019-11-28 0 7.640 7.630 7.640 7.630 7.830 4,852,000 37,214,428 7.6699 5.555 5.547 5.555 5.547 5.693 6,673,677 5.5763 -2.05%
2019-11-27 0 7.800 7.790 7.800 7.740 7.850 7,123,475 55,574,855 7.8016 5.671 5.664 5.671 5.627 5.707 9,797,975 5.6721 0.52%
2019-11-26 0 7.760 7.760 7.780 7.740 7.940 28,579,676 222,097,059 7.7712 5.642 5.642 5.656 5.627 5.773 39,309,879 5.6499 -1.40%
2019-11-25 0 7.870 7.870 7.880 7.830 7.950 6,010,750 47,307,293 7.8704 5.722 5.722 5.729 5.693 5.780 8,267,479 5.7221 0.25%
2019-11-22 0 7.850 7.830 7.850 7.770 7.880 6,942,601 54,181,623 7.8042 5.707 5.693 5.707 5.649 5.729 9,549,192 5.6739 0.90%
2019-11-21 0 7.780 7.780 7.790 7.600 7.810 6,512,440 50,395,625 7.7384 5.656 5.656 5.664 5.525 5.678 8,957,527 5.6261 -0.13%
2019-11-20 0 7.790 7.780 7.790 7.750 7.960 6,186,170 48,286,781 7.8056 5.664 5.656 5.664 5.635 5.787 8,508,760 5.6749 -2.50%
2019-11-19 0 7.990 7.980 7.990 7.840 8.010 6,301,365 50,088,810 7.9489 5.809 5.802 5.809 5.700 5.824 8,667,205 5.7791 0.13%
2019-11-18 0 7.980 7.970 7.980 7.680 7.980 8,408,330 66,594,740 7.9201 5.802 5.794 5.802 5.584 5.802 11,565,227 5.7582 3.37%
2019-11-15 0 7.720 7.710 7.720 7.610 7.790 4,955,255 38,249,838 7.7190 5.613 5.605 5.613 5.533 5.664 6,815,699 5.6120 0.39%
2019-11-14 0 7.690 7.690 7.700 7.650 7.810 5,098,574 39,266,941 7.7016 5.591 5.591 5.598 5.562 5.678 7,012,827 5.5993 -1.03%
2019-11-13 0 7.770 7.730 7.770 7.710 8.150 6,579,793 51,257,063 7.7901 5.649 5.620 5.649 5.605 5.925 9,050,168 5.6637 -2.02%
2019-11-12 0 7.930 7.920 7.930 7.780 7.970 7,026,352 55,356,984 7.8785 5.765 5.758 5.765 5.656 5.794 9,664,387 5.7279 0.63%
2019-11-11 0 7.880 7.870 7.880 7.840 8.150 10,923,145 86,920,367 7.9574 5.729 5.722 5.729 5.700 5.925 15,024,226 5.7853 -2.60%
2019-11-08 0 8.090 8.080 8.090 7.890 8.150 15,659,141 126,372,884 8.0702 5.882 5.874 5.882 5.736 5.925 21,538,346 5.8673 2.15%
2019-11-07 0 7.920 7.910 7.920 7.810 8.060 9,486,519 74,947,642 7.9004 5.758 5.751 5.758 5.678 5.860 13,048,221 5.7439 -0.38%
2019-11-06 0 7.950 7.940 7.950 7.900 8.000 7,328,274 58,218,532 7.9444 5.780 5.773 5.780 5.744 5.816 10,079,665 5.7758 -0.50%
2019-11-05 0 7.990 7.980 7.990 7.770 7.990 10,373,918 81,838,800 7.8889 5.809 5.802 5.809 5.649 5.809 14,268,792 5.7355 3.23%
2019-11-04 0 7.740 7.730 7.740 7.700 7.870 9,000,376 69,785,188 7.7536 5.627 5.620 5.627 5.598 5.722 12,379,556 5.6371 -1.40%
2019-11-01 0 7.850 7.830 7.850 7.720 7.850 10,164,365 79,095,346 7.7816 5.707 5.693 5.707 5.613 5.707 13,980,563 5.6575 -0.38%
2019-10-31 0 7.880 7.870 7.880 7.780 7.940 13,884,097 108,681,279 7.8278 5.729 5.722 5.729 5.656 5.773 19,096,864 5.6911 1.68%
2019-10-30 0 7.750 7.720 7.750 7.710 7.960 9,422,500 73,245,925 7.7735 5.635 5.613 5.635 5.605 5.787 12,960,166 5.6516 -2.39%
2019-10-29 0 7.940 7.900 7.940 7.880 8.080 12,379,784 98,274,129 7.9383 5.773 5.744 5.773 5.729 5.874 17,027,758 5.7714 -0.25%
2019-10-28 0 7.960 7.950 7.960 7.740 7.990 9,333,698 73,689,075 7.8949 5.787 5.780 5.787 5.627 5.809 12,838,023 5.7399 4.05%
2019-10-25 0 7.650 7.650 7.680 7.630 7.830 5,367,348 41,411,307 7.7154 5.562 5.562 5.584 5.547 5.693 7,382,512 5.6094 -1.16%
2019-10-24 0 7.740 7.730 7.740 7.650 7.890 9,631,562 74,616,490 7.7471 5.627 5.620 5.627 5.562 5.736 13,247,720 5.6324 0.52%
2019-10-23 0 7.700 7.680 7.700 7.620 7.810 7,404,000 56,901,266 7.6852 5.598 5.584 5.598 5.540 5.678 10,183,823 5.5874 -0.77%
2019-10-22 0 7.760 7.760 7.770 7.600 7.810 9,970,288 76,972,687 7.7202 5.642 5.642 5.649 5.525 5.678 13,713,620 5.6129 2.37%
2019-10-21 0 7.580 7.580 7.610 7.550 7.670 7,689,000 58,418,736 7.5977 5.511 5.511 5.533 5.489 5.576 10,575,825 5.5238 0.53%
2019-10-18 0 7.540 7.540 7.570 7.540 7.710 6,219,640 47,088,704 7.5710 5.482 5.482 5.504 5.482 5.605 8,554,796 5.5044 -0.26%
2019-10-17 0 7.560 7.560 7.570 7.540 7.640 11,538,230 87,524,570 7.5856 5.496 5.496 5.504 5.482 5.555 15,870,244 5.5150 -0.40%
2019-10-16 0 7.590 7.570 7.590 7.550 7.780 11,092,681 84,908,332 7.6544 5.518 5.504 5.518 5.489 5.656 15,257,414 5.5651 -1.30%
2019-10-15 0 7.690 7.690 7.700 7.570 7.770 11,148,556 85,750,082 7.6916 5.591 5.591 5.598 5.504 5.649 15,334,267 5.5921 1.18%
2019-10-14 0 7.600 7.590 7.600 7.560 7.860 13,751,148 105,906,075 7.7016 5.525 5.518 5.525 5.496 5.714 18,913,999 5.5993 1.06%
2019-10-11 0 7.520 7.500 7.520 7.400 7.600 13,314,408 99,922,544 7.5048 5.467 5.453 5.467 5.380 5.525 18,313,286 5.4563 0.00%
2019-10-10 0 7.520 7.520 7.530 7.190 7.530 18,650,897 139,033,696 7.4545 5.467 5.467 5.475 5.227 5.475 25,653,353 5.4197 4.30%
2019-10-09 0 7.210 7.200 7.210 7.100 7.350 15,226,260 109,439,889 7.1876 5.242 5.235 5.242 5.162 5.344 20,942,940 5.2256 -1.23%
2019-10-08 0 7.300 7.300 7.310 7.260 7.530 9,483,013 69,917,131 7.3729 5.307 5.307 5.315 5.278 5.475 13,043,398 5.3603 -0.82%
2019-10-04 0 7.360 7.360 7.370 7.330 7.490 9,411,620 69,493,977 7.3838 5.351 5.351 5.358 5.329 5.445 12,945,201 5.3683 -0.67%
2019-10-03 0 7.410 7.400 7.410 7.360 7.560 7,176,753 53,255,015 7.4205 5.387 5.380 5.387 5.351 5.496 9,871,256 5.3950 -1.07%
2019-10-02 0 7.490 7.490 7.500 7.380 7.660 12,244,000 92,366,880 7.5438 5.445 5.445 5.453 5.366 5.569 16,840,994 5.4846 0.54%
2019-09-30 0 7.450 7.450 7.460 7.400 7.570 15,952,967 119,201,897 7.4721 5.416 5.416 5.424 5.380 5.504 21,942,488 5.4325 -1.32%
2019-09-27 0 7.550 7.550 7.560 7.450 7.650 15,657,184 118,210,470 7.5499 5.489 5.489 5.496 5.416 5.562 21,535,654 5.4891 -1.31%
2019-09-26 0 7.650 7.650 7.660 7.630 7.830 14,939,722 114,565,869 7.6685 5.562 5.562 5.569 5.547 5.693 20,548,822 5.5753 -1.29%
2019-09-25 0 7.750 7.750 7.760 7.640 7.860 17,079,783 132,984,228 7.7861 5.635 5.635 5.642 5.555 5.714 23,492,366 5.6607 -0.26%
2019-09-24 0 7.770 7.770 7.780 7.650 7.900 15,999,631 124,566,913 7.7856 5.649 5.649 5.656 5.562 5.744 22,006,672 5.6604 -0.26%
2019-09-23 0 7.790 7.780 7.790 7.740 7.920 16,201,584 126,459,524 7.8054 5.664 5.656 5.664 5.627 5.758 22,284,448 5.6748 -1.02%
2019-09-20 0 7.870 7.870 7.880 7.870 8.300 31,032,275 246,283,300 7.9364 5.722 5.722 5.729 5.722 6.034 42,683,304 5.7700 -4.61%
2019-09-19 0 8.250 8.230 8.250 8.050 8.390 34,872,457 287,142,096 8.2341 5.998 5.984 5.998 5.853 6.100 47,965,277 5.9865 -2.60%
2019-09-18 0 8.470 8.460 8.470 8.210 8.520 17,253,641 146,317,803 8.4804 6.158 6.151 6.158 5.969 6.194 23,731,499 6.1656 2.67%
2019-09-17 0 8.250 8.240 8.250 8.140 8.420 29,994,419 247,119,660 8.2389 5.998 5.991 5.998 5.918 6.122 41,255,786 5.9899 -1.79%
2019-09-16 0 8.400 8.400 8.410 8.110 8.420 33,728,257 279,890,146 8.2984 6.107 6.107 6.114 5.896 6.122 46,391,489 6.0332 2.82%
2019-09-13 0 8.170 8.160 8.170 7.740 8.190 20,045,959 161,240,859 8.0436 5.940 5.933 5.940 5.627 5.954 27,572,189 5.8480 5.42%
2019-09-12 0 7.750 7.750 7.760 7.720 7.880 12,954,000 101,116,994 7.8059 5.635 5.635 5.642 5.613 5.729 17,817,563 5.6751 -0.39%
2019-09-11 0 7.780 7.740 7.780 7.600 7.800 11,465,620 88,757,061 7.7411 5.656 5.627 5.656 5.525 5.671 15,770,373 5.6281 0.13%
2019-09-10 0 7.770 7.760 7.770 7.460 7.830 24,328,647 186,999,195 7.6864 5.649 5.642 5.649 5.424 5.693 33,462,807 5.5883 6.00%
2019-09-09 0 7.440 7.420 7.440 7.310 7.490 35,968,688 265,275,879 7.3752 5.329 5.315 5.329 5.236 5.365 50,213,465 5.2830 2.62%
2019-09-06 0 7.250 7.250 7.260 7.150 7.330 57,956,913 419,559,287 7.2392 5.193 5.193 5.200 5.122 5.251 80,909,747 5.1855 1.83%
2019-09-05 0 7.120 7.110 7.120 6.940 7.250 31,470,000 224,186,308 7.1238 5.100 5.093 5.100 4.971 5.193 43,933,150 5.1029 2.01%
2019-09-04 0 6.980 6.970 6.980 6.900 7.110 23,740,884 166,161,061 6.9989 5.000 4.993 5.000 4.943 5.093 33,143,051 5.0135 1.01%
2019-09-03 0 6.910 6.910 6.930 6.900 7.210 25,368,000 177,652,128 7.0030 4.950 4.950 4.964 4.943 5.165 35,414,558 5.0164 -4.29%
2019-09-02 0 7.220 7.220 7.230 7.180 7.480 20,788,000 151,433,012 7.2846 5.172 5.172 5.179 5.143 5.358 29,020,728 5.2181 -0.82%
2019-08-30 0 7.280 7.270 7.280 7.170 7.340 33,372,049 241,524,867 7.2373 5.215 5.208 5.215 5.136 5.258 46,588,472 5.1842 1.68%
2019-08-29 0 7.160 7.160 7.170 7.100 7.470 30,298,900 218,626,722 7.2157 5.129 5.129 5.136 5.086 5.351 42,298,256 5.1687 -2.59%
2019-08-28 0 7.350 7.350 7.370 7.240 7.530 20,590,191 151,809,245 7.3729 5.265 5.265 5.279 5.186 5.394 28,744,580 5.2813 1.66%
2019-08-27 0 7.230 7.230 7.240 6.940 7.300 19,805,240 142,313,450 7.1856 5.179 5.179 5.186 4.971 5.229 27,648,763 5.1472 3.14%
2019-08-26 0 7.010 7.000 7.010 6.800 7.040 8,471,479 59,067,050 6.9725 5.021 5.014 5.021 4.871 5.043 11,826,462 4.9945 -1.27%
2019-08-23 0 7.100 7.100 7.110 7.030 7.200 9,709,915 69,080,323 7.1144 5.086 5.086 5.093 5.036 5.157 13,555,359 5.0962 -0.42%
2019-08-22 0 7.130 7.130 7.140 6.900 7.200 18,638,231 132,567,950 7.1127 5.107 5.107 5.114 4.943 5.157 26,019,580 5.0949 1.86%
2019-08-21 0 7.000 6.990 7.010 6.870 7.050 9,905,808 69,130,970 6.9788 5.014 5.007 5.021 4.921 5.050 13,828,832 4.9990 1.45%
2019-08-20 0 6.900 6.890 6.900 6.750 6.940 13,184,055 90,438,904 6.8597 4.943 4.935 4.943 4.835 4.971 18,405,372 4.9137 -0.43%
2019-08-19 0 6.930 6.920 6.930 6.720 6.980 15,065,293 104,078,162 6.9085 4.964 4.957 4.964 4.814 5.000 21,031,642 4.9486 1.46%
2019-08-16 0 6.830 6.810 6.830 6.510 6.890 20,045,078 135,308,772 6.7502 4.892 4.878 4.892 4.663 4.935 27,983,585 4.8353 2.86%
2019-08-15 0 6.640 6.640 6.650 6.570 6.730 12,623,961 84,140,587 6.6651 4.756 4.756 4.763 4.706 4.821 17,623,463 4.7744 -1.34%
2019-08-14 0 6.730 6.720 6.730 6.720 6.920 16,188,429 110,202,757 6.8075 4.821 4.814 4.821 4.814 4.957 22,599,577 4.8763 0.45%
2019-08-13 0 6.700 6.700 6.710 6.650 6.790 9,417,111 63,155,892 6.7065 4.799 4.799 4.806 4.763 4.864 13,146,595 4.8040 -0.45%
2019-08-12 0 6.730 6.730 6.740 6.690 6.830 9,548,400 64,545,272 6.7598 4.821 4.821 4.828 4.792 4.892 13,329,879 4.8421 -0.44%
2019-08-09 0 6.760 6.750 6.760 6.690 6.850 14,766,414 99,859,112 6.7626 4.842 4.835 4.842 4.792 4.907 20,614,397 4.8441 1.05%
2019-08-08 0 6.690 6.680 6.690 6.340 6.890 28,423,749 188,886,208 6.6454 4.792 4.785 4.792 4.541 4.935 39,680,484 4.7602 7.21%
2019-08-07 0 6.240 6.240 6.260 6.220 6.430 17,687,414 111,060,344 6.2791 4.470 4.470 4.484 4.455 4.606 24,692,209 4.4978 -0.95%
2019-08-06 0 6.300 6.300 6.310 6.090 6.350 19,511,211 121,989,819 6.2523 4.513 4.513 4.520 4.362 4.549 27,238,289 4.4786 -0.63%
2019-08-05 0 6.340 6.340 6.350 6.310 6.490 19,338,690 122,965,901 6.3585 4.541 4.541 4.549 4.520 4.649 26,997,444 4.5547 -3.94%
2019-08-02 0 6.600 6.580 6.600 6.450 6.680 22,709,380 148,999,978 6.5612 4.728 4.713 4.728 4.620 4.785 31,703,038 4.6999 -2.94%
2019-08-01 0 6.800 6.800 6.810 6.710 6.990 16,715,411 113,826,010 6.8096 4.871 4.871 4.878 4.806 5.007 23,335,261 4.8779 -3.27%
2019-07-31 0 7.030 7.010 7.030 6.860 7.120 14,479,937 101,396,481 7.0025 5.036 5.021 5.036 4.914 5.100 20,214,466 5.0160 -2.63%
2019-07-30 0 7.220 7.200 7.220 7.180 7.290 6,318,093 45,546,037 7.2088 5.172 5.157 5.172 5.143 5.222 8,820,265 5.1638 -0.55%
2019-07-29 0 7.260 7.250 7.260 7.150 7.310 6,942,380 50,083,368 7.2141 5.200 5.193 5.200 5.122 5.236 9,691,790 5.1676 0.97%
2019-07-26 0 7.190 7.180 7.190 7.160 7.290 9,771,946 70,539,384 7.2186 5.150 5.143 5.150 5.129 5.222 13,641,956 5.1708 -1.78%
2019-07-25 0 7.320 7.310 7.320 7.110 7.370 14,949,617 108,880,026 7.2831 5.243 5.236 5.243 5.093 5.279 20,870,155 5.2170 0.55%
2019-07-24 0 7.280 7.280 7.290 6.930 7.460 21,310,290 156,050,799 7.3228 5.215 5.215 5.222 4.964 5.344 29,749,862 5.2454 4.00%
2019-07-23 0 7.000 7.000 7.010 6.840 7.030 6,796,010 47,465,823 6.9844 5.014 5.014 5.021 4.900 5.036 9,487,452 5.0030 1.60%
2019-07-22 0 6.890 6.880 6.890 6.850 7.020 10,193,439 70,295,910 6.8962 4.935 4.928 4.935 4.907 5.029 14,230,374 4.9398 -0.72%
2019-07-19 0 6.940 6.940 6.960 6.830 7.120 17,050,206 119,583,121 7.0136 4.971 4.971 4.986 4.892 5.100 23,802,645 5.0239 2.21%
2019-07-18 0 6.790 6.780 6.800 6.760 6.870 7,624,000 51,816,300 6.7965 4.864 4.857 4.871 4.842 4.921 10,643,353 4.8684 -0.44%
2019-07-17 0 6.820 6.810 6.820 6.640 6.880 14,540,000 99,305,368 6.8298 4.885 4.878 4.885 4.756 4.928 20,298,316 4.8923 1.49%
2019-07-16 0 6.720 6.710 6.720 6.510 6.790 10,774,000 72,097,310 6.6918 4.814 4.806 4.814 4.663 4.864 15,040,857 4.7934 2.13%
2019-07-15 0 6.580 6.570 6.580 6.480 6.670 10,532,000 69,366,060 6.5862 4.713 4.706 4.713 4.642 4.778 14,703,017 4.7178 -0.60%
2019-07-12 0 6.620 6.610 6.620 6.470 6.660 15,340,430 101,352,643 6.6069 4.742 4.735 4.742 4.635 4.771 21,415,742 4.7326 1.53%
2019-07-11 0 6.520 6.520 6.530 6.500 6.620 11,811,262 77,362,090 6.5499 4.670 4.670 4.678 4.656 4.742 16,488,908 4.6918 0.15%
2019-07-10 0 6.510 6.500 6.510 6.480 6.590 20,852,000 135,740,128 6.5097 4.663 4.656 4.663 4.642 4.721 29,110,074 4.6630 -0.31%
2019-07-09 0 6.530 6.520 6.530 6.460 6.630 9,405,180 61,429,932 6.5315 4.678 4.670 4.678 4.627 4.749 13,129,939 4.6786 -1.95%
2019-07-08 0 6.660 6.650 6.660 6.600 6.700 8,927,737 59,371,820 6.6503 4.771 4.763 4.771 4.728 4.799 12,463,413 4.7637 -0.89%
2019-07-05 0 6.720 6.700 6.720 6.610 6.760 11,134,000 74,645,250 6.7043 4.814 4.799 4.814 4.735 4.842 15,543,428 4.8024 0.00%
2019-07-04 0 6.720 6.710 6.720 6.620 6.750 8,614,000 57,798,964 6.7099 4.814 4.806 4.814 4.742 4.835 12,025,426 4.8064 0.60%
2019-07-03 0 6.680 6.670 6.680 6.630 6.750 12,875,875 85,967,186 6.6766 4.785 4.778 4.785 4.749 4.835 17,975,143 4.7826 -1.18%
2019-07-02 0 6.760 6.760 6.770 6.510 6.850 27,439,904 185,169,367 6.7482 4.842 4.842 4.849 4.663 4.907 38,307,004 4.8338 5.63%
2019-06-28 0 6.400 6.390 6.400 6.340 6.410 9,102,251 58,126,416 6.3859 4.584 4.577 4.584 4.541 4.592 12,707,040 4.5743 1.11%
2019-06-27 0 6.330 6.330 6.340 6.210 6.380 19,368,888 122,390,758 6.3189 4.534 4.534 4.541 4.448 4.570 27,039,601 4.5264 0.00%
2019-06-26 0 6.330 6.320 6.330 6.070 6.420 24,351,064 153,425,039 6.3005 4.534 4.527 4.534 4.348 4.599 33,994,882 4.5132 4.63%
2019-06-25 0 6.050 6.050 6.060 6.040 6.190 13,722,379 83,560,134 6.0893 4.334 4.334 4.341 4.327 4.434 19,156,890 4.3619 0.33%
2019-06-24 0 6.030 6.020 6.030 5.880 6.070 11,024,000 66,296,560 6.0138 4.319 4.312 4.319 4.212 4.348 15,389,865 4.3078 2.73%
2019-06-21 0 5.870 5.870 5.900 5.870 6.100 33,501,968 198,707,437 5.9312 4.205 4.205 4.226 4.205 4.370 46,769,844 4.2486 -1.63%
2019-06-20 0 6.250 6.250 6.260 6.200 6.300 13,322,500 83,359,642 6.2571 4.275 4.275 4.281 4.240 4.309 19,479,428 4.2794 0.32%
2019-06-19 0 6.230 6.230 6.240 6.150 6.320 10,796,318 67,530,947 6.2550 4.261 4.261 4.268 4.206 4.322 15,785,783 4.2780 1.96%
2019-06-18 0 6.110 6.100 6.110 6.010 6.130 12,487,502 76,003,977 6.0864 4.179 4.172 4.179 4.110 4.192 18,258,540 4.1627 -0.33%
2019-06-17 0 6.130 6.130 6.140 5.960 6.220 12,613,152 77,280,548 6.1270 4.192 4.192 4.199 4.076 4.254 18,442,258 4.1904 1.66%
2019-06-14 0 6.030 6.020 6.030 6.020 6.140 12,090,613 73,108,969 6.0468 4.124 4.117 4.124 4.117 4.199 17,678,230 4.1355 -1.47%
2019-06-13 0 6.120 6.120 6.140 6.110 6.260 12,229,000 75,227,772 6.1516 4.186 4.186 4.199 4.179 4.281 17,880,572 4.2072 -2.39%
2019-06-12 0 6.270 6.270 6.280 6.260 6.380 10,279,078 64,573,807 6.2821 4.288 4.288 4.295 4.281 4.363 15,029,503 4.2965 -2.03%
2019-06-11 0 6.400 6.390 6.400 6.250 6.440 22,492,352 143,252,452 6.3689 4.377 4.370 4.377 4.275 4.404 32,887,082 4.3559 1.75%
2019-06-10 0 6.290 6.290 6.300 6.280 6.480 19,993,922 126,728,939 6.3384 4.302 4.302 4.309 4.295 4.432 29,234,015 4.3350 -0.32%
2019-06-06 0 6.310 6.310 6.320 6.240 6.340 12,950,000 81,370,894 6.2835 4.316 4.316 4.322 4.268 4.336 18,934,779 4.2974 -0.47%
2019-06-05 0 6.340 6.340 6.350 6.330 6.450 11,912,800 75,948,636 6.3754 4.336 4.336 4.343 4.329 4.411 17,418,242 4.3603 -0.16%
2019-06-04 0 6.350 6.350 6.370 6.320 6.520 10,388,751 66,218,949 6.3741 4.343 4.343 4.357 4.322 4.459 15,189,861 4.3594 -1.55%
2019-06-03 0 6.450 6.440 6.450 6.390 6.490 9,920,000 63,991,288 6.4507 4.411 4.404 4.411 4.370 4.439 14,504,479 4.4118 -0.15%
2019-05-31 0 6.460 6.440 6.460 6.430 6.530 8,660,966 56,054,021 6.4720 4.418 4.404 4.418 4.398 4.466 12,663,589 4.4264 -0.31%
2019-05-30 0 6.480 6.480 6.500 6.450 6.600 11,746,600 76,258,980 6.4920 4.432 4.432 4.446 4.411 4.514 17,175,233 4.4401 -0.77%
2019-05-29 0 6.530 6.530 6.540 6.430 6.580 18,418,912 120,150,713 6.5232 4.466 4.466 4.473 4.398 4.500 26,931,121 4.4614 0.46%
2019-05-28 0 6.500 6.500 6.540 6.340 6.620 36,049,679 235,030,884 6.5196 4.446 4.446 4.473 4.336 4.528 52,709,861 4.4590 0.78%
2019-05-27 0 6.450 6.440 6.450 6.320 6.530 9,238,005 59,075,799 6.3949 4.411 4.404 4.411 4.322 4.466 13,507,304 4.3736 -1.23%
2019-05-24 0 6.530 6.530 6.540 6.410 6.680 12,502,624 81,248,122 6.4985 4.466 4.466 4.473 4.384 4.569 18,280,650 4.4445 0.31%
2019-05-23 0 6.510 6.510 6.520 6.460 6.670 15,066,658 98,088,929 6.5103 4.452 4.452 4.459 4.418 4.562 22,029,640 4.4526 -2.69%
2019-05-22 0 6.690 6.680 6.690 6.680 6.800 8,341,600 56,011,348 6.7147 4.575 4.569 4.575 4.569 4.651 12,196,629 4.5924 -0.45%
2019-05-21 0 6.720 6.710 6.720 6.660 6.890 11,103,278 74,985,412 6.7534 4.596 4.589 4.596 4.555 4.712 16,234,603 4.6189 -1.32%
2019-05-20 0 6.810 6.810 6.820 6.750 7.010 15,110,956 103,204,153 6.8298 4.658 4.658 4.664 4.617 4.794 22,094,410 4.6711 -1.45%
2019-05-17 0 6.910 6.910 6.920 6.860 7.040 14,260,000 98,995,638 6.9422 4.726 4.726 4.733 4.692 4.815 20,850,189 4.7479 -0.43%
2019-05-16 0 6.940 6.930 6.940 6.840 6.990 14,705,300 102,107,636 6.9436 4.746 4.740 4.746 4.678 4.781 21,501,282 4.7489 -0.72%
2019-05-15 0 6.990 6.980 6.990 6.960 7.130 16,698,500 117,020,403 7.0078 4.781 4.774 4.781 4.760 4.876 24,415,630 4.7928 -1.27%
2019-05-14 0 7.080 7.070 7.080 6.730 7.100 35,541,519 248,490,100 6.9915 4.842 4.835 4.842 4.603 4.856 51,966,857 4.7817 3.81%
2019-05-10 0 6.820 6.810 6.820 6.750 6.940 46,802,000 320,322,341 6.8442 4.664 4.658 4.664 4.617 4.746 68,431,314 4.6809 -0.29%
2019-05-09 0 6.840 6.840 6.850 6.800 7.070 16,891,155 116,240,171 6.8817 4.678 4.678 4.685 4.651 4.835 24,697,319 4.7066 -2.84%
2019-05-08 0 7.040 7.030 7.040 6.970 7.090 11,350,680 79,795,157 7.0300 4.815 4.808 4.815 4.767 4.849 16,596,341 4.8080 -1.68%
2019-05-07 0 7.160 7.150 7.160 7.110 7.330 14,966,387 107,357,632 7.1732 4.897 4.890 4.897 4.863 5.013 21,883,029 4.9060 -1.65%
2019-05-06 0 7.280 7.280 7.290 7.180 7.350 14,564,102 105,623,386 7.2523 4.979 4.979 4.986 4.911 5.027 21,294,830 4.9600 -1.89%
2019-05-03 0 7.420 7.410 7.420 7.160 7.420 12,872,000 94,575,314 7.3474 5.075 5.068 5.075 4.897 5.075 18,820,731 5.0251 0.41%
2019-05-02 0 7.390 7.390 7.400 7.320 7.540 13,859,023 102,708,146 7.4109 5.054 5.054 5.061 5.006 5.157 20,263,902 5.0685 -2.89%
2019-04-30 0 7.610 7.610 7.620 7.500 7.710 10,340,016 78,565,039 7.5982 5.205 5.205 5.212 5.129 5.273 15,118,603 5.1966 -1.17%
2019-04-29 0 7.700 7.690 7.700 7.590 7.780 15,582,375 119,546,714 7.6719 5.266 5.259 5.266 5.191 5.321 22,783,693 5.2470 0.92%
2019-04-26 0 7.630 7.630 7.640 7.620 7.770 11,032,627 84,776,177 7.6841 5.218 5.218 5.225 5.212 5.314 16,131,301 5.2554 -1.17%
2019-04-25 0 7.720 7.720 7.730 7.700 7.950 9,715,544 75,831,973 7.8052 5.280 5.280 5.287 5.266 5.437 14,205,535 5.3382 -3.02%
2019-04-24 0 7.960 7.940 7.960 7.910 8.150 12,392,010 98,715,103 7.9660 5.444 5.430 5.444 5.410 5.574 18,118,916 5.4482 -2.09%
2019-04-23 0 8.130 8.110 8.130 8.070 8.440 12,496,958 102,198,845 8.1779 5.560 5.547 5.560 5.519 5.772 18,272,366 5.5931 -4.80%
2019-04-18 0 8.540 8.530 8.540 8.480 8.770 17,406,241 149,032,667 8.5620 5.841 5.834 5.841 5.800 5.998 25,450,450 5.8558 -0.93%
2019-04-17 0 8.620 8.610 8.620 8.060 8.640 19,751,804 165,707,980 8.3895 5.895 5.889 5.895 5.512 5.909 28,880,003 5.7378 6.16%
2019-04-16 0 8.120 8.110 8.120 8.110 8.370 9,014,598 73,478,680 8.1511 5.553 5.547 5.553 5.547 5.724 13,180,650 5.5747 -2.05%
2019-04-15 0 8.290 8.290 8.300 8.260 8.560 8,793,400 73,797,508 8.3924 5.670 5.670 5.677 5.649 5.854 12,857,226 5.7398 -1.07%
2019-04-12 0 8.380 8.370 8.380 8.290 8.650 11,465,207 97,128,423 8.4716 5.731 5.724 5.731 5.670 5.916 16,763,796 5.7939 -2.78%
2019-04-11 0 8.620 8.620 8.630 8.590 8.800 16,315,565 141,900,494 8.6972 5.895 5.895 5.902 5.875 6.019 23,855,723 5.9483 0.00%
2019-04-10 0 8.620 8.620 8.640 8.290 8.670 16,240,669 138,677,991 8.5389 5.895 5.895 5.909 5.670 5.930 23,746,214 5.8400 2.50%
2019-04-09 0 8.410 8.410 8.420 8.230 8.450 9,856,207 82,478,706 8.3682 5.752 5.752 5.759 5.629 5.779 14,411,205 5.7232 0.96%
2019-04-08 0 8.330 8.330 8.350 8.270 8.440 9,444,714 78,860,370 8.3497 5.697 5.697 5.711 5.656 5.772 13,809,542 5.7106 -0.48%
2019-04-04 0 8.370 8.370 8.380 8.260 8.400 7,966,000 66,314,504 8.3247 5.724 5.724 5.731 5.649 5.745 11,647,448 5.6935 -0.95%
2019-04-03 0 8.450 8.450 8.460 8.320 8.480 8,496,431 71,384,291 8.4017 5.779 5.779 5.786 5.690 5.800 12,423,015 5.7461 1.20%
2019-04-02 0 8.350 8.340 8.350 8.040 8.420 18,966,249 156,129,610 8.2320 5.711 5.704 5.711 5.499 5.759 27,731,408 5.6301 3.60%
2019-04-01 0 8.060 8.060 8.080 8.010 8.140 11,049,579 89,152,465 8.0684 5.512 5.512 5.526 5.478 5.567 16,156,088 5.5182 2.54%
2019-03-29 0 7.860 7.860 7.870 7.820 8.110 10,169,586 80,375,318 7.9035 5.376 5.376 5.383 5.348 5.547 14,869,410 5.4054 -2.72%
2019-03-28 0 8.080 8.080 8.090 8.010 8.200 8,109,466 65,686,391 8.1000 5.526 5.526 5.533 5.478 5.608 11,857,216 5.5398 -1.10%
2019-03-27 0 8.170 8.170 8.180 8.040 8.200 4,762,452 38,869,426 8.1616 5.588 5.588 5.595 5.499 5.608 6,963,396 5.5820 1.24%
2019-03-26 0 8.070 8.060 8.070 8.010 8.160 5,217,065 42,148,563 8.0790 5.519 5.512 5.519 5.478 5.581 7,628,106 5.5254 0.00%
2019-03-25 0 8.070 8.070 8.080 8.040 8.260 4,922,000 39,953,668 8.1174 5.519 5.519 5.526 5.499 5.649 7,196,678 5.5517 -4.04%
2019-03-22 0 8.410 8.400 8.410 8.020 8.420 13,120,131 108,673,055 8.2829 5.752 5.745 5.752 5.485 5.759 19,183,535 5.6649 3.83%
2019-03-21 0 8.100 8.090 8.100 8.040 8.180 5,616,968 45,504,163 8.1012 5.540 5.533 5.540 5.499 5.595 8,212,822 5.5406 -0.49%
2019-03-20 0 8.140 8.140 8.150 8.060 8.220 7,459,826 60,814,973 8.1523 5.567 5.567 5.574 5.512 5.622 10,907,348 5.5756 -1.21%
2019-03-19 0 8.240 8.230 8.240 8.110 8.250 8,671,268 71,062,530 8.1952 5.636 5.629 5.636 5.547 5.642 12,678,652 5.6049 0.98%
2019-03-18 0 8.160 8.150 8.160 7.910 8.200 9,114,181 73,692,377 8.0855 5.581 5.574 5.581 5.410 5.608 13,326,255 5.5299 1.75%
2019-03-15 0 8.020 7.990 8.020 7.960 8.110 15,572,917 124,878,774 8.0190 5.485 5.465 5.485 5.444 5.547 22,769,864 5.4844 -0.50%
2019-03-14 0 8.060 8.060 8.070 8.030 8.420 9,452,325 76,791,762 8.1241 5.512 5.512 5.519 5.492 5.759 13,820,670 5.5563 -4.62%
2019-03-13 0 8.450 8.450 8.470 8.270 8.490 9,305,572 78,094,904 8.3923 5.779 5.779 5.793 5.656 5.807 13,606,096 5.7397 -0.82%
2019-03-12 0 8.520 8.520 8.530 8.230 8.550 9,099,113 76,357,046 8.3917 5.827 5.827 5.834 5.629 5.848 13,304,223 5.7393 5.06%
2019-03-11 0 8.110 8.110 8.120 8.030 8.220 7,635,484 61,923,722 8.1100 5.547 5.547 5.553 5.492 5.622 11,164,185 5.5466 -0.73%
2019-03-08 0 8.170 8.170 8.190 8.160 8.360 14,431,375 118,521,918 8.2128 5.588 5.588 5.601 5.581 5.718 21,100,764 5.6169 -2.97%
2019-03-07 0 8.420 8.410 8.420 8.400 8.570 8,041,295 68,136,884 8.4734 5.759 5.752 5.759 5.745 5.861 11,757,540 5.7952 -0.82%
2019-03-06 0 8.490 8.470 8.490 8.370 8.520 5,963,072 50,452,847 8.4609 5.807 5.793 5.807 5.724 5.827 8,718,876 5.7866 -0.47%
2019-03-05 0 8.530 8.520 8.530 8.280 8.560 6,110,000 51,649,300 8.4532 5.834 5.827 5.834 5.663 5.854 8,933,706 5.7814 0.24%
2019-03-04 0 8.510 8.510 8.530 8.450 8.610 7,146,000 60,931,200 8.5266 5.820 5.820 5.834 5.779 5.889 10,448,489 5.8316 -0.23%
2019-03-01 0 8.530 8.530 8.540 8.270 8.610 6,492,000 55,197,920 8.5025 5.834 5.834 5.841 5.656 5.889 9,492,246 5.8151 2.16%
2019-02-28 0 8.350 8.350 8.360 8.290 8.590 12,734,010 107,000,594 8.4027 5.711 5.711 5.718 5.670 5.875 18,618,970 5.7469 -1.88%
2019-02-27 0 8.510 8.500 8.510 8.480 8.770 9,216,312 78,909,158 8.5619 5.820 5.813 5.820 5.800 5.998 13,475,585 5.8557 -1.50%
2019-02-26 0 8.640 8.640 8.650 8.570 8.720 7,460,658 64,512,754 8.6471 5.909 5.909 5.916 5.861 5.964 10,908,564 5.9140 -0.92%
2019-02-25 0 8.720 8.710 8.720 8.540 8.780 9,585,800 83,116,524 8.6708 5.964 5.957 5.964 5.841 6.005 14,015,830 5.9302 0.11%
2019-02-22 0 8.710 8.690 8.710 8.350 8.720 7,929,632 67,986,353 8.5737 5.957 5.943 5.957 5.711 5.964 11,594,272 5.8638 1.28%
2019-02-21 0 8.600 8.580 8.600 8.350 8.610 8,328,318 71,211,831 8.5506 5.882 5.868 5.882 5.711 5.889 12,177,209 5.8480 2.38%
2019-02-20 0 8.400 8.390 8.400 8.280 8.480 12,412,662 104,207,872 8.3953 5.745 5.738 5.745 5.663 5.800 18,149,113 5.7418 0.24%
2019-02-19 0 8.380 8.380 8.390 8.280 8.420 9,039,772 75,603,992 8.3635 5.731 5.731 5.738 5.663 5.759 13,217,458 5.7200 -0.24%
2019-02-18 0 8.400 8.390 8.400 8.240 8.420 8,886,920 73,876,196 8.3129 5.745 5.738 5.745 5.636 5.759 12,993,966 5.6854 2.44%
2019-02-15 0 8.200 8.190 8.200 8.170 8.400 8,690,228 71,759,075 8.2574 5.608 5.601 5.608 5.588 5.745 12,706,374 5.6475 -1.68%
2019-02-14 0 8.340 8.340 8.350 8.210 8.390 8,786,641 73,020,210 8.3104 5.704 5.704 5.711 5.615 5.738 12,847,344 5.6837 -0.36%
2019-02-13 0 8.370 8.370 8.380 8.230 8.400 7,360,230 61,566,226 8.3647 5.724 5.724 5.731 5.629 5.745 10,761,724 5.7209 1.09%
2019-02-12 0 8.280 8.270 8.280 8.110 8.290 11,339,314 93,293,320 8.2274 5.663 5.656 5.663 5.547 5.670 16,579,722 5.6270 1.97%
2019-02-11 0 8.120 8.110 8.120 7.940 8.170 8,242,991 66,744,510 8.0971 5.553 5.547 5.553 5.430 5.588 12,052,449 5.5378 1.00%
2019-02-08 0 8.040 8.040 8.050 8.010 8.220 10,466,173 84,489,407 8.0726 5.499 5.499 5.506 5.478 5.622 15,303,063 5.5211 -3.02%
2019-02-04 0 8.290 8.280 8.290 8.110 8.290 7,108,116 58,500,389 8.2301 5.670 5.663 5.670 5.547 5.670 10,393,097 5.6288 0.85%
2019-02-01 0 8.220 8.220 8.230 8.180 8.300 6,296,935 51,813,301 8.2283 5.622 5.622 5.629 5.595 5.677 9,207,032 5.6276 0.12%
2019-01-31 0 8.210 8.200 8.210 7.900 8.250 9,095,306 74,292,892 8.1683 5.615 5.608 5.615 5.403 5.642 13,298,657 5.5865 1.86%
2019-01-30 0 8.060 8.050 8.060 7.880 8.070 6,891,281 55,224,048 8.0136 5.512 5.506 5.512 5.389 5.519 10,076,053 5.4807 -0.25%
2019-01-29 0 8.080 8.070 8.080 7.960 8.140 9,368,828 75,244,559 8.0314 5.526 5.519 5.526 5.444 5.567 13,698,586 5.4929 -0.74%
2019-01-28 0 8.140 8.140 8.150 8.140 8.300 7,609,835 62,312,840 8.1885 5.567 5.567 5.574 5.567 5.677 11,126,683 5.6003 -1.21%
2019-01-25 0 8.240 8.230 8.240 8.090 8.270 6,700,000 55,044,200 8.2156 5.636 5.629 5.636 5.533 5.656 9,796,372 5.6188 1.85%
2019-01-24 0 8.090 8.080 8.090 7.990 8.110 7,828,508 63,179,182 8.0704 5.533 5.526 5.533 5.465 5.547 11,446,414 5.5196 0.75%
2019-01-23 0 8.030 8.020 8.030 7.810 8.090 7,386,000 59,308,474 8.0299 5.492 5.485 5.492 5.341 5.533 10,799,404 5.4918 0.75%
2019-01-22 0 7.970 7.940 7.970 7.830 8.020 5,455,391 43,315,490 7.9399 5.451 5.430 5.451 5.355 5.485 7,976,573 5.4303 -0.87%
2019-01-21 0 8.040 8.030 8.040 7.880 8.040 8,758,500 69,935,855 7.9849 5.499 5.492 5.499 5.389 5.499 12,806,198 5.4611 2.29%
2019-01-18 0 7.860 7.860 7.870 7.660 7.880 9,540,079 74,551,864 7.8146 5.376 5.376 5.383 5.239 5.389 13,948,980 5.3446 1.55%
2019-01-17 0 7.740 7.730 7.740 7.540 7.860 10,785,310 83,394,658 7.7322 5.294 5.287 5.294 5.157 5.376 15,769,688 5.2883 1.18%
2019-01-16 0 7.650 7.650 7.660 7.450 7.680 6,274,646 47,839,777 7.6243 5.232 5.232 5.239 5.095 5.253 9,174,443 5.2145 0.39%
2019-01-15 0 7.620 7.610 7.620 7.460 7.650 7,503,772 57,080,915 7.6070 5.212 5.205 5.212 5.102 5.232 10,971,603 5.2026 3.11%
2019-01-14 0 7.390 7.390 7.400 7.340 7.580 11,567,911 85,501,322 7.3912 5.054 5.054 5.061 5.020 5.184 16,913,964 5.0551 -1.86%
2019-01-11 0 7.530 7.530 7.540 7.460 7.640 11,469,044 86,541,197 7.5456 5.150 5.150 5.157 5.102 5.225 16,769,406 5.1607 -1.44%
2019-01-10 0 7.640 7.630 7.640 7.390 7.650 7,525,019 56,928,110 7.5652 5.225 5.218 5.225 5.054 5.232 11,002,669 5.1740 1.87%
2019-01-09 0 7.500 7.500 7.510 7.440 7.640 17,794,165 133,478,597 7.5013 5.129 5.129 5.136 5.088 5.225 26,017,651 5.1303 2.88%
2019-01-08 0 7.290 7.290 7.300 7.190 7.370 6,029,278 44,002,908 7.2982 4.986 4.986 4.993 4.917 5.041 8,815,679 4.9914 -0.41%
2019-01-07 0 7.320 7.310 7.320 7.130 7.340 7,328,783 53,317,178 7.2750 5.006 5.000 5.006 4.876 5.020 10,715,744 4.9756 3.54%
2019-01-04 0 7.070 7.060 7.070 6.890 7.110 8,157,352 57,383,422 7.0346 4.835 4.829 4.835 4.712 4.863 11,927,232 4.8111 -0.14%
2019-01-03 0 7.080 7.050 7.080 6.950 7.080 6,073,000 42,704,756 7.0319 4.842 4.822 4.842 4.753 4.842 8,879,607 4.8093 0.14%
2019-01-02 0 7.070 7.060 7.070 6.940 7.170 7,200,279 50,690,549 7.0401 4.835 4.829 4.835 4.746 4.904 10,527,852 4.8149 -0.42%
2018-12-31 0 7.100 7.080 7.100 6.990 7.240 5,882,000 41,851,020 7.1151 4.856 4.842 4.856 4.781 4.952 8,600,337 4.8662 -0.98%
2018-12-28 0 7.170 7.150 7.170 6.940 7.170 8,114,000 57,475,272 7.0835 4.904 4.890 4.904 4.746 4.904 11,863,845 4.8446 1.85%
2018-12-27 0 7.040 7.010 7.040 6.900 7.160 9,180,193 64,841,715 7.0632 4.815 4.794 4.815 4.719 4.897 13,422,774 4.8307 0.43%
2018-12-24 0 7.010 6.980 7.010 6.850 7.020 5,159,040 35,956,390 6.9696 4.794 4.774 4.794 4.685 4.801 7,543,265 4.7667 0.72%
2018-12-21 0 6.960 6.960 6.980 6.740 7.020 12,291,412 84,866,393 6.9045 4.760 4.760 4.774 4.610 4.801 17,971,828 4.7222 -0.29%
2018-12-20 0 6.980 6.960 6.980 6.890 7.050 8,654,000 60,201,576 6.9565 4.774 4.760 4.774 4.712 4.822 12,653,403 4.7577 0.00%
2018-12-19 0 6.980 6.950 6.980 6.830 6.980 11,195,131 77,529,947 6.9253 4.774 4.753 4.774 4.671 4.774 16,368,906 4.7364 2.05%
2018-12-18 0 6.840 6.830 6.840 6.770 6.980 7,601,002 51,999,721 6.8412 4.678 4.671 4.678 4.630 4.774 11,113,768 4.6789 -1.30%
2018-12-17 0 6.930 6.930 6.940 6.890 7.000 5,334,660 37,084,200 6.9516 4.740 4.740 4.746 4.712 4.787 7,800,047 4.7544 0.73%
2018-12-14 0 6.880 6.850 6.880 6.800 7.010 5,072,347 34,814,657 6.8636 4.705 4.685 4.705 4.651 4.794 7,416,507 4.6942 -1.15%
2018-12-13 0 6.960 6.960 6.970 6.710 6.980 10,466,485 71,889,752 6.8686 4.760 4.760 4.767 4.589 4.774 15,303,519 4.6976 3.11%
2018-12-12 0 6.750 6.740 6.750 6.700 6.850 15,273,197 102,969,715 6.7419 4.617 4.610 4.617 4.582 4.685 22,331,630 4.6109 -0.44%
2018-12-11 0 6.780 6.780 6.790 6.670 6.820 9,399,031 63,494,911 6.7555 4.637 4.637 4.644 4.562 4.664 13,742,747 4.6202 -0.73%
2018-12-10 0 6.830 6.820 6.830 6.640 6.880 12,462,505 84,422,817 6.7741 4.671 4.664 4.671 4.541 4.705 18,221,990 4.6330 -1.01%
2018-12-07 0 6.900 6.900 6.920 6.900 7.150 22,649,964 157,678,921 6.9616 4.719 4.719 4.733 4.719 4.890 33,117,533 4.7612 -2.27%
2018-12-06 0 7.060 7.060 7.070 7.010 7.260 14,041,372 99,198,895 7.0648 4.829 4.829 4.835 4.794 4.965 20,530,523 4.8318 -3.68%
2018-12-05 0 7.330 7.330 7.340 7.330 7.590 11,892,934 87,976,764 7.3974 5.013 5.013 5.020 5.013 5.191 17,389,195 5.0593 -4.18%
2018-12-04 0 7.650 7.640 7.650 7.480 7.650 12,071,784 91,414,047 7.5725 5.232 5.225 5.232 5.116 5.232 17,650,700 5.1791 1.19%
2018-12-03 0 7.560 7.560 7.570 7.560 7.770 32,582,394 249,608,264 7.6608 5.170 5.170 5.177 5.170 5.314 47,640,187 5.2394 0.13%
2018-11-30 0 7.550 7.540 7.550 7.440 7.660 11,913,009 90,112,565 7.5642 5.164 5.157 5.164 5.088 5.239 17,418,547 5.1734 1.75%
2018-11-29 0 7.420 7.420 7.430 7.410 7.530 7,082,409 52,801,800 7.4553 5.075 5.075 5.082 5.068 5.150 10,355,509 5.0989 0.13%
2018-11-28 0 7.410 7.410 7.420 7.350 7.510 9,058,335 67,320,447 7.4319 5.068 5.068 5.075 5.027 5.136 13,244,600 5.0829 -0.67%
2018-11-27 0 7.460 7.450 7.460 7.330 7.540 6,284,342 46,720,234 7.4344 5.102 5.095 5.102 5.013 5.157 9,188,620 5.0846 -0.93%
2018-11-26 0 7.530 7.520 7.530 7.460 7.570 5,290,232 39,820,826 7.5272 5.150 5.143 5.150 5.102 5.177 7,735,087 5.1481 0.13%
2018-11-23 0 7.520 7.510 7.520 7.380 7.600 4,096,000 30,631,150 7.4783 5.143 5.136 5.143 5.047 5.198 5,988,946 5.1146 -0.53%
2018-11-22 0 7.560 7.560 7.570 7.440 7.600 4,729,912 35,564,654 7.5191 5.170 5.170 5.177 5.088 5.198 6,915,818 5.1425 0.00%
2018-11-21 0 7.560 7.550 7.560 7.470 7.660 8,383,680 63,280,900 7.5481 5.170 5.164 5.170 5.109 5.239 12,258,156 5.1624 -0.13%
2018-11-20 0 7.570 7.570 7.580 7.520 7.660 4,171,119 31,619,928 7.5807 5.177 5.177 5.184 5.143 5.239 6,098,781 5.1846 -2.32%
2018-11-19 0 7.750 7.750 7.760 7.660 7.830 6,125,430 47,473,009 7.7502 5.300 5.300 5.307 5.239 5.355 8,956,267 5.3005 0.13%
2018-11-16 0 7.740 7.720 7.740 7.540 7.740 5,625,136 43,163,715 7.6734 5.294 5.280 5.294 5.157 5.294 8,224,765 5.2480 0.13%
2018-11-15 0 7.730 7.720 7.730 7.460 7.750 14,026,000 106,662,126 7.6046 5.287 5.280 5.287 5.102 5.300 20,508,047 5.2010 2.66%
2018-11-14 0 7.530 7.520 7.530 7.470 7.660 5,920,582 44,730,760 7.5551 5.150 5.143 5.150 5.109 5.239 8,656,750 5.1672 -0.79%
2018-11-13 0 7.590 7.580 7.590 7.300 7.610 7,438,231 55,641,392 7.4805 5.191 5.184 5.191 4.993 5.205 10,875,773 5.1161 1.20%
2018-11-12 0 7.500 7.490 7.500 7.420 7.590 5,820,187 43,667,079 7.5027 5.129 5.123 5.129 5.075 5.191 8,509,958 5.1313 -2.22%
2018-11-09 0 7.670 7.660 7.670 7.550 7.880 13,186,124 100,923,562 7.6538 5.246 5.239 5.246 5.164 5.389 19,280,026 5.2346 -3.03%
2018-11-08 0 7.910 7.900 7.910 7.850 8.200 12,099,000 96,098,445 7.9427 5.410 5.403 5.410 5.369 5.608 17,690,493 5.4322 -1.37%
2018-11-07 0 8.020 8.000 8.020 7.730 8.030 13,538,000 107,135,718 7.9137 5.485 5.471 5.485 5.287 5.492 19,794,520 5.4124 1.52%
2018-11-06 0 7.900 7.900 7.910 7.840 7.970 8,020,000 63,514,570 7.9195 5.403 5.403 5.410 5.362 5.451 11,726,403 5.4164 -0.50%
2018-11-05 0 7.940 7.940 7.950 7.840 8.050 13,192,520 105,020,395 7.9606 5.430 5.430 5.437 5.362 5.506 19,289,378 5.4445 -1.98%
2018-11-02 0 8.100 8.100 8.120 7.810 8.170 18,799,993 151,397,302 8.0531 5.540 5.540 5.553 5.341 5.588 27,488,317 5.5077 4.52%
2018-11-01 0 7.750 7.730 7.750 7.670 7.900 11,516,360 89,506,859 7.7721 5.300 5.287 5.300 5.246 5.403 16,838,589 5.3156 0.39%
2018-10-31 0 7.720 7.710 7.720 7.480 7.750 9,145,674 70,346,525 7.6918 5.280 5.273 5.280 5.116 5.300 13,372,302 5.2606 1.58%
2018-10-30 0 7.600 7.570 7.600 7.360 7.710 9,678,700 73,272,805 7.5705 5.198 5.177 5.198 5.034 5.273 14,151,664 5.1777 2.70%
2018-10-29 0 7.400 7.370 7.400 7.230 7.400 13,771,736 100,802,539 7.3195 5.061 5.041 5.061 4.945 5.061 20,136,276 5.0060 1.51%
2018-10-26 0 7.290 7.290 7.300 7.120 7.420 12,940,000 94,248,952 7.2835 4.986 4.986 4.993 4.870 5.075 18,920,157 4.9814 0.14%
2018-10-25 0 7.280 7.260 7.280 7.020 7.280 8,149,368 58,606,859 7.1916 4.979 4.965 4.979 4.801 4.979 11,915,558 4.9185 0.69%
2018-10-24 0 7.230 7.220 7.230 7.070 7.320 11,981,172 86,272,662 7.2007 4.945 4.938 4.945 4.835 5.006 17,518,212 4.9247 0.28%
2018-10-23 0 7.210 7.200 7.210 7.130 7.390 9,144,705 65,850,899 7.2010 4.931 4.924 4.931 4.876 5.054 13,370,885 4.9249 -2.17%
2018-10-22 0 7.370 7.360 7.370 7.220 7.510 14,638,714 108,235,630 7.3938 5.041 5.034 5.041 4.938 5.136 21,403,924 5.0568 1.38%
2018-10-19 0 7.270 7.260 7.270 7.100 7.390 10,193,044 74,004,359 7.2603 4.972 4.965 4.972 4.856 5.054 14,903,709 4.9655 0.97%
2018-10-18 0 7.200 7.200 7.210 7.130 7.630 17,932,810 129,569,606 7.2253 4.924 4.924 4.931 4.876 5.218 26,220,370 4.9416 -3.36%
2018-10-16 0 7.450 7.440 7.450 7.370 7.540 9,740,903 72,440,929 7.4368 5.095 5.088 5.095 5.041 5.157 14,242,613 5.0862 0.40%
2018-10-15 0 7.420 7.410 7.420 7.260 7.740 13,777,455 102,672,242 7.4522 5.075 5.068 5.075 4.965 5.294 20,144,638 5.0968 -3.76%
2018-10-12 0 7.710 7.700 7.710 7.560 7.840 18,677,117 143,673,017 7.6925 5.273 5.266 5.273 5.170 5.362 27,308,655 5.2611 1.18%
2018-10-11 0 7.620 7.620 7.630 7.520 7.840 15,679,369 119,583,681 7.6268 5.212 5.212 5.218 5.143 5.362 22,925,512 5.2162 -5.69%
2018-10-10 0 8.080 8.080 8.090 7.920 8.110 6,317,250 50,957,112 8.0663 5.526 5.526 5.533 5.417 5.547 9,236,736 5.5168 1.13%
2018-10-09 0 7.990 7.960 7.990 7.900 8.130 10,440,400 83,481,036 7.9960 5.465 5.444 5.465 5.403 5.560 15,265,379 5.4687 -0.87%
2018-10-08 0 8.060 8.050 8.060 7.950 8.180 9,324,200 75,060,978 8.0501 5.512 5.506 5.512 5.437 5.595 13,633,333 5.5057 -0.98%
2018-10-05 0 8.140 8.130 8.140 7.900 8.180 15,118,336 121,642,042 8.0460 5.567 5.560 5.567 5.403 5.595 22,105,201 5.5029 1.88%
2018-10-04 0 7.990 7.980 7.990 7.800 8.230 10,579,058 84,098,052 7.9495 5.465 5.458 5.465 5.335 5.629 15,468,118 5.4369 -2.08%
2018-10-03 0 8.160 8.150 8.160 7.840 8.210 12,227,392 99,089,929 8.1039 5.581 5.574 5.581 5.362 5.615 17,878,221 5.5425 3.42%
2018-10-02 0 7.890 7.890 7.900 7.810 8.210 9,782,210 77,356,463 7.9079 5.396 5.396 5.403 5.341 5.615 14,303,010 5.4084 -2.11%
2018-09-28 0 8.060 8.060 8.070 7.940 8.120 9,929,950 79,906,273 8.0470 5.512 5.512 5.519 5.430 5.553 14,519,027 5.5036 2.41%
2018-09-27 0 7.870 7.860 7.870 7.830 7.990 13,510,315 106,520,892 7.8844 5.383 5.376 5.383 5.355 5.465 19,754,041 5.3924 -0.38%
2018-09-26 0 7.900 7.900 7.910 7.880 8.210 16,620,280 132,294,894 7.9598 5.403 5.403 5.410 5.389 5.615 24,301,261 5.4440 -3.07%
2018-09-24 0 8.150 8.140 8.150 7.960 8.350 4,874,000 39,531,240 8.1106 5.574 5.567 5.574 5.444 5.711 7,126,495 5.5471 -2.51%
2018-09-21 0 8.360 8.360 8.370 7.850 8.400 19,443,178 161,120,983 8.2868 5.718 5.718 5.724 5.369 5.745 28,428,747 5.6675 6.77%
2018-09-20 0 7.830 7.830 7.850 7.800 8.100 13,863,843 109,498,780 7.8982 5.355 5.355 5.369 5.335 5.540 20,270,950 5.4018 -0.76%
2018-09-19 0 7.890 7.880 7.890 7.610 7.960 9,920,050 78,156,845 7.8787 5.396 5.389 5.396 5.205 5.444 14,504,552 5.3884 1.81%
2018-09-18 0 7.750 7.740 7.750 7.600 7.880 14,854,000 115,931,156 7.8047 5.300 5.294 5.300 5.198 5.389 21,718,703 5.3378 -2.27%
2018-09-17 0 7.930 7.920 7.930 7.720 7.960 4,574,020 35,959,194 7.8616 5.424 5.417 5.424 5.280 5.444 6,687,881 5.3768 -0.13%
2018-09-14 0 7.940 7.930 7.940 7.660 7.990 12,482,037 97,540,735 7.8145 5.430 5.424 5.430 5.239 5.465 18,250,549 5.3445 5.03%
2018-09-13 0 7.560 7.560 7.570 7.400 7.670 14,776,960 111,360,499 7.5361 5.170 5.170 5.177 5.061 5.246 21,606,059 5.1541 0.80%
2018-09-12 0 7.500 7.500 7.520 7.490 7.700 12,535,643 95,091,599 7.5857 5.129 5.129 5.143 5.123 5.266 18,328,929 5.1881 -2.72%
2018-09-11 0 7.710 7.710 7.720 7.650 7.930 9,645,328 75,021,322 7.7780 5.273 5.273 5.280 5.232 5.424 14,102,869 5.3196 -1.34%
2018-09-10 0 7.930 7.920 7.930 7.620 7.940 11,298,122 88,444,724 7.8283 5.345 5.338 5.345 5.136 5.351 16,763,012 5.2762 1.15%
2018-09-07 0 7.840 7.840 7.850 7.830 8.220 20,676,005 163,558,734 7.9106 5.284 5.284 5.291 5.277 5.540 30,676,967 5.3316 -2.85%
2018-09-06 0 8.070 8.050 8.070 7.940 8.200 10,246,485 82,389,691 8.0408 5.439 5.426 5.439 5.351 5.527 15,202,699 5.4194 -0.37%
2018-09-05 0 8.100 8.100 8.110 8.030 8.380 11,075,390 90,111,869 8.1362 5.459 5.459 5.466 5.412 5.648 16,432,544 5.4837 -3.57%
2018-09-04 0 8.400 8.390 8.400 8.190 8.420 7,676,000 64,058,769 8.3453 5.662 5.655 5.662 5.520 5.675 11,388,873 5.6247 0.36%
2018-09-03 0 8.370 8.370 8.380 8.280 8.690 17,360,387 145,454,978 8.3786 5.641 5.641 5.648 5.581 5.857 25,757,588 5.6471 -4.56%
2018-08-31 0 8.770 8.760 8.770 8.300 8.770 25,983,961 223,774,843 8.6120 5.911 5.904 5.911 5.594 5.911 38,552,375 5.8044 4.16%
2018-08-30 0 8.420 8.420 8.430 8.390 9.070 32,776,448 282,960,470 8.6330 5.675 5.675 5.682 5.655 6.113 48,630,381 5.8186 5.38%
2018-08-29 0 7.990 7.980 7.990 7.920 8.070 5,851,777 46,688,391 7.9785 5.385 5.378 5.385 5.338 5.439 8,682,275 5.3774 1.01%
2018-08-28 0 7.910 7.910 7.920 7.870 8.040 8,094,521 64,337,562 7.9483 5.331 5.331 5.338 5.304 5.419 12,009,832 5.3571 0.13%
2018-08-27 0 7.900 7.890 7.900 7.580 7.950 9,670,000 76,007,910 7.8602 5.325 5.318 5.325 5.109 5.358 14,347,369 5.2977 5.19%
2018-08-24 0 7.510 7.510 7.520 7.500 7.680 8,365,000 63,236,710 7.5597 5.062 5.062 5.068 5.055 5.176 12,411,142 5.0952 -2.59%
2018-08-23 0 7.710 7.690 7.710 7.620 7.880 6,724,803 51,811,544 7.7045 5.196 5.183 5.196 5.136 5.311 9,977,583 5.1928 -1.78%
2018-08-22 0 7.850 7.840 7.850 7.630 7.850 7,196,321 56,014,961 7.7838 5.291 5.284 5.291 5.143 5.291 10,677,174 5.2462 1.55%
2018-08-21 0 7.730 7.730 7.740 7.410 7.750 11,769,934 90,199,541 7.6636 5.210 5.210 5.217 4.994 5.223 17,463,039 5.1652 4.32%
2018-08-20 0 7.410 7.410 7.430 7.370 7.570 7,466,000 55,768,655 7.4697 4.994 4.994 5.008 4.967 5.102 11,077,296 5.0345 -1.20%
2018-08-17 0 7.500 7.490 7.500 7.360 7.550 8,976,528 67,149,116 7.4805 5.055 5.048 5.055 4.961 5.089 13,318,465 5.0418 2.18%
2018-08-16 0 7.340 7.330 7.340 7.300 7.570 9,169,045 67,662,002 7.3794 4.947 4.940 4.947 4.920 5.102 13,604,102 4.9736 -1.61%
2018-08-15 0 7.460 7.460 7.470 7.330 7.570 11,701,938 87,111,868 7.4442 5.028 5.028 5.035 4.940 5.102 17,362,153 5.0173 -1.71%
2018-08-14 0 7.590 7.570 7.590 7.550 7.650 6,299,615 47,769,983 7.5830 5.116 5.102 5.116 5.089 5.156 9,346,732 5.1109 -0.13%
2018-08-13 0 7.600 7.590 7.600 7.530 7.700 8,285,482 62,936,383 7.5960 5.122 5.116 5.122 5.075 5.190 12,293,161 5.1196 -0.78%
2018-08-10 0 7.660 7.660 7.670 7.660 7.900 6,552,462 50,677,087 7.7341 5.163 5.163 5.170 5.163 5.325 9,721,881 5.2127 -2.17%
2018-08-09 0 7.830 7.820 7.830 7.600 7.850 5,798,734 45,160,776 7.7880 5.277 5.271 5.277 5.122 5.291 8,603,575 5.2491 1.95%
2018-08-08 0 7.680 7.680 7.690 7.600 7.850 9,393,459 72,317,692 7.6987 5.176 5.176 5.183 5.122 5.291 13,937,065 5.1889 -1.92%
2018-08-07 0 7.830 7.830 7.850 7.680 7.880 6,942,000 54,209,810 7.8090 5.277 5.277 5.291 5.176 5.311 10,299,838 5.2632 0.13%
2018-08-06 0 7.820 7.810 7.820 7.700 7.950 8,945,189 70,057,762 7.8319 5.271 5.264 5.271 5.190 5.358 13,271,967 5.2786 0.26%
2018-08-03 0 7.800 7.800 7.810 7.710 7.950 8,568,972 66,749,042 7.7896 5.257 5.257 5.264 5.196 5.358 12,713,775 5.2501 -1.14%
2018-08-02 0 7.890 7.850 7.890 7.750 8.040 13,884,400 109,136,904 7.8604 5.318 5.291 5.318 5.223 5.419 20,600,269 5.2978 -1.00%
2018-08-01 0 7.970 7.970 7.980 7.830 8.080 15,888,110 126,677,332 7.9731 5.372 5.372 5.378 5.277 5.446 23,573,172 5.3738 1.27%
2018-07-31 0 7.870 7.860 7.870 7.750 7.900 12,029,897 94,410,877 7.8480 5.304 5.298 5.304 5.223 5.325 17,848,745 5.2895 0.77%
2018-07-30 0 7.810 7.800 7.810 7.760 7.930 6,524,836 50,981,679 7.8135 5.264 5.257 5.264 5.230 5.345 9,680,892 5.2662 -0.89%
2018-07-27 0 7.880 7.880 7.890 7.650 7.920 13,542,537 105,981,899 7.8259 5.311 5.311 5.318 5.156 5.338 20,093,048 5.2746 3.01%
2018-07-26 0 7.650 7.640 7.650 7.630 7.870 7,444,944 57,342,270 7.7022 5.156 5.149 5.156 5.143 5.304 11,046,055 5.1912 -1.29%
2018-07-25 0 7.750 7.740 7.750 7.600 7.820 13,061,710 100,991,235 7.7319 5.223 5.217 5.223 5.122 5.271 19,379,645 5.2112 1.71%
2018-07-24 0 7.620 7.620 7.630 7.500 7.770 13,045,698 99,884,970 7.6565 5.136 5.136 5.143 5.055 5.237 19,355,888 5.1604 0.53%
2018-07-23 0 7.580 7.580 7.590 7.530 7.740 9,897,651 75,321,026 7.6100 5.109 5.109 5.116 5.075 5.217 14,685,134 5.1291 -0.13%
2018-07-20 0 7.590 7.590 7.600 7.500 7.750 12,052,310 92,003,705 7.6337 5.116 5.116 5.122 5.055 5.223 17,882,000 5.1450 -1.17%
2018-07-19 0 7.680 7.680 7.690 7.650 7.980 15,066,486 117,033,981 7.7678 5.176 5.176 5.183 5.156 5.378 22,354,129 5.2355 -1.16%
2018-07-18 0 7.770 7.760 7.770 7.720 7.940 8,657,619 67,441,287 7.7898 5.237 5.230 5.237 5.203 5.351 12,845,300 5.2503 1.70%
2018-07-17 0 7.640 7.640 7.650 7.570 7.780 11,794,752 90,348,933 7.6601 5.149 5.149 5.156 5.102 5.244 17,499,861 5.1628 -1.16%
2018-07-16 0 7.730 7.720 7.730 7.550 7.750 5,216,000 40,136,860 7.6950 5.210 5.203 5.210 5.089 5.223 7,738,974 5.1863 0.78%
2018-07-13 0 7.670 7.670 7.680 7.560 7.740 12,329,085 94,390,446 7.6559 5.170 5.170 5.176 5.095 5.217 18,292,650 5.1600 1.05%
2018-07-12 0 7.590 7.580 7.590 7.500 7.850 18,573,871 141,874,697 7.6384 5.116 5.109 5.116 5.055 5.291 27,558,033 5.1482 -1.43%
2018-07-11 0 7.700 7.690 7.700 7.620 7.830 16,191,719 125,410,674 7.7454 5.190 5.183 5.190 5.136 5.277 24,023,636 5.2203 -2.16%
2018-07-10 0 7.870 7.870 7.880 7.820 8.080 11,643,939 91,866,029 7.8896 5.304 5.304 5.311 5.271 5.446 17,276,100 5.3175 -1.99%
2018-07-09 0 8.030 8.020 8.030 7.960 8.300 12,058,000 97,104,700 8.0531 5.412 5.405 5.412 5.365 5.594 17,890,442 5.4277 -1.59%
2018-07-06 0 8.160 8.160 8.170 8.050 8.380 14,209,387 116,399,101 8.1917 5.500 5.500 5.507 5.426 5.648 21,082,452 5.5211 0.99%
2018-07-05 0 8.080 8.070 8.080 8.000 8.230 13,051,085 105,172,059 8.0585 5.446 5.439 5.446 5.392 5.547 19,363,881 5.4314 0.25%
2018-07-04 0 8.060 8.060 8.070 8.030 8.300 4,963,720 40,279,067 8.1147 5.432 5.432 5.439 5.412 5.594 7,364,666 5.4692 -3.24%
2018-07-03 0 8.330 8.330 8.340 7.930 8.350 14,691,848 120,423,379 8.1966 5.614 5.614 5.621 5.345 5.628 21,798,279 5.5244 0.36%
2018-06-29 0 8.300 8.290 8.300 8.100 8.360 27,755,894 229,439,261 8.2663 5.594 5.587 5.594 5.459 5.635 41,181,390 5.5714 0.12%
2018-06-28 0 8.290 8.280 8.290 8.070 8.320 17,020,512 139,728,794 8.2094 5.587 5.581 5.587 5.439 5.608 25,253,316 5.5331 2.73%
2018-06-27 0 8.070 8.070 8.080 8.030 8.500 12,061,887 98,541,074 8.1696 5.439 5.439 5.446 5.412 5.729 17,896,209 5.5063 -3.81%
2018-06-26 0 8.390 8.380 8.390 8.290 8.490 7,187,387 60,411,673 8.4052 5.655 5.648 5.655 5.587 5.722 10,663,918 5.6651 0.14%
2018-06-25 0 8.680 8.670 8.680 8.600 8.980 11,211,127 97,427,989 8.6903 5.647 5.640 5.647 5.595 5.842 17,233,743 5.6533 -2.14%
2018-06-22 0 8.870 8.870 8.880 8.750 8.910 10,694,297 94,714,139 8.8565 5.770 5.770 5.777 5.692 5.796 16,439,272 5.7615 1.37%
2018-06-21 0 8.750 8.740 8.750 8.740 8.940 9,116,000 80,342,730 8.8134 5.692 5.686 5.692 5.686 5.816 14,013,114 5.7334 -1.02%
2018-06-20 0 8.840 8.840 8.850 8.600 9.040 12,255,112 108,664,567 8.8669 5.751 5.751 5.757 5.595 5.881 18,838,557 5.7682 1.49%
2018-06-19 0 8.710 8.710 8.720 8.650 8.900 14,768,374 129,233,335 8.7507 5.666 5.666 5.673 5.627 5.790 22,701,943 5.6926 -2.13%
2018-06-15 0 8.900 8.890 8.900 8.810 8.950 15,742,242 140,007,814 8.8938 5.790 5.783 5.790 5.731 5.822 24,198,972 5.7857 -0.11%
2018-06-14 0 8.910 8.910 8.920 8.840 9.180 12,449,770 111,014,801 8.9170 5.796 5.796 5.803 5.751 5.972 19,137,785 5.8008 -2.30%
2018-06-13 0 9.120 9.120 9.130 9.030 9.200 13,184,221 120,362,135 9.1293 5.933 5.933 5.939 5.874 5.985 20,266,783 5.9389 -0.98%
2018-06-12 0 9.210 9.210 9.220 9.000 9.240 10,657,401 97,697,565 9.1671 5.991 5.991 5.998 5.855 6.011 16,382,555 5.9635 1.21%
2018-06-11 0 9.100 9.080 9.100 9.060 9.270 11,412,287 104,143,935 9.1256 5.920 5.907 5.920 5.894 6.030 17,542,966 5.9365 -0.55%
2018-06-08 0 9.150 9.150 9.170 9.110 9.300 8,634,285 79,109,237 9.1622 5.952 5.952 5.965 5.926 6.050 13,272,622 5.9603 -1.51%
2018-06-07 0 9.290 9.290 9.300 9.140 9.340 9,063,500 84,219,890 9.2922 6.043 6.043 6.050 5.946 6.076 13,932,411 6.0449 1.53%
2018-06-06 0 9.150 9.150 9.160 9.070 9.240 7,772,887 71,156,260 9.1544 5.952 5.952 5.959 5.900 6.011 11,948,481 5.9553 -0.33%
2018-06-05 0 9.180 9.180 9.190 9.120 9.440 7,691,864 70,696,916 9.1911 5.972 5.972 5.978 5.933 6.141 11,823,932 5.9791 -1.29%
2018-06-04 0 9.300 9.290 9.300 9.010 9.300 9,802,206 90,484,458 9.2310 6.050 6.043 6.050 5.861 6.050 15,067,950 6.0051 3.56%
2018-06-01 0 8.980 8.970 8.980 8.910 9.120 18,676,300 167,742,465 8.9816 5.842 5.835 5.842 5.796 5.933 28,709,206 5.8428 0.34%
2018-05-31 0 8.950 8.940 8.950 8.850 9.030 28,088,856 250,887,793 8.9319 5.822 5.816 5.822 5.757 5.874 43,178,186 5.8105 0.45%
2018-05-30 0 8.910 8.900 8.910 8.800 9.030 11,942,631 106,222,602 8.8944 5.796 5.790 5.796 5.725 5.874 18,358,211 5.7861 -2.30%
2018-05-29 0 9.120 9.100 9.120 8.970 9.150 8,990,590 81,771,921 9.0953 5.933 5.920 5.933 5.835 5.952 13,820,334 5.9168 0.55%
2018-05-28 0 9.070 9.060 9.070 8.920 9.100 7,958,000 72,024,370 9.0506 5.900 5.894 5.900 5.803 5.920 12,233,037 5.8877 1.57%
2018-05-25 0 8.930 8.920 8.930 8.900 9.050 15,198,000 136,258,770 8.9656 5.809 5.803 5.809 5.790 5.887 23,362,364 5.8324 -0.22%
2018-05-24 0 8.950 8.950 8.960 8.910 9.090 13,630,656 121,957,581 8.9473 5.822 5.822 5.829 5.796 5.913 20,953,043 5.8205 -1.86%
2018-05-23 0 9.120 9.120 9.150 8.850 9.270 24,489,137 223,675,530 9.1337 5.933 5.933 5.952 5.757 6.030 37,644,698 5.9418 2.24%
2018-05-21 0 8.920 8.920 8.930 8.860 9.060 7,806,499 69,827,916 8.9448 5.803 5.803 5.809 5.764 5.894 12,000,149 5.8189 1.36%
2018-05-18 0 8.800 8.800 8.820 8.740 8.900 5,709,268 50,305,236 8.8112 5.725 5.725 5.738 5.686 5.790 8,776,286 5.7320 -0.34%
2018-05-17 0 8.830 8.820 8.830 8.790 9.060 11,276,725 100,107,329 8.8773 5.744 5.738 5.744 5.718 5.894 17,334,580 5.7750 -1.34%
2018-05-16 0 8.950 8.950 8.960 8.800 9.030 11,360,009 101,646,229 8.9477 5.822 5.822 5.829 5.725 5.874 17,462,604 5.8208 1.13%
2018-05-15 0 8.850 8.830 8.850 8.750 8.920 8,614,000 76,297,032 8.8573 5.757 5.744 5.757 5.692 5.803 13,241,440 5.7620 -0.23%
2018-05-14 0 8.870 8.870 8.880 8.720 8.940 9,830,000 86,975,740 8.8480 5.770 5.770 5.777 5.673 5.816 15,110,675 5.7559 0.23%
2018-05-11 0 8.850 8.850 8.860 8.600 8.920 25,978,226 227,970,378 8.7754 5.757 5.757 5.764 5.595 5.803 39,933,726 5.7087 3.63%
2018-05-10 0 8.540 8.530 8.540 8.410 8.560 16,578,191 140,774,240 8.4915 5.556 5.549 5.556 5.471 5.569 25,483,993 5.5240 0.71%
2018-05-09 0 8.480 8.480 8.490 8.430 8.660 9,705,500 82,531,348 8.5036 5.517 5.517 5.523 5.484 5.634 14,919,293 5.5319 -0.59%
2018-05-08 0 8.530 8.530 8.540 8.430 8.730 12,063,753 103,660,775 8.5927 5.549 5.549 5.556 5.484 5.679 18,544,399 5.5899 0.59%
2018-05-07 0 8.480 8.470 8.480 8.400 8.620 9,936,763 84,445,946 8.4983 5.517 5.510 5.517 5.464 5.608 15,274,791 5.5285 -0.35%
2018-05-04 0 8.510 8.500 8.510 8.450 8.630 9,123,000 77,756,660 8.5231 5.536 5.530 5.536 5.497 5.614 14,023,874 5.5446 -0.82%
2018-05-03 0 8.580 8.580 8.590 8.420 8.650 8,020,125 68,520,319 8.5435 5.582 5.582 5.588 5.477 5.627 12,328,535 5.5579 -0.58%
2018-05-02 0 8.630 8.600 8.630 8.530 8.720 10,078,963 86,703,139 8.6024 5.614 5.595 5.614 5.549 5.673 15,493,381 5.5961 -1.15%
2018-04-30 0 8.730 8.720 8.730 8.570 8.850 8,726,248 75,974,642 8.7065 5.679 5.673 5.679 5.575 5.757 13,413,987 5.6638 0.92%
2018-04-27 0 8.650 8.640 8.650 8.510 8.720 11,166,661 96,274,855 8.6216 5.627 5.621 5.627 5.536 5.673 17,165,390 5.6087 1.76%
2018-04-26 0 8.500 8.490 8.500 8.350 8.560 13,093,200 111,145,578 8.4888 5.530 5.523 5.530 5.432 5.569 20,126,865 5.5222 0.47%
2018-04-25 0 8.460 8.440 8.460 8.350 8.570 13,111,299 110,639,562 8.4385 5.504 5.491 5.504 5.432 5.575 20,154,687 5.4895 -0.59%
2018-04-24 0 8.510 8.500 8.510 8.210 8.580 13,467,291 113,885,933 8.4565 5.536 5.530 5.536 5.341 5.582 20,701,918 5.5012 3.03%
2018-04-23 0 8.260 8.260 8.270 8.210 8.340 9,173,536 75,910,723 8.2750 5.373 5.373 5.380 5.341 5.425 14,101,558 5.3831 -0.48%
2018-04-20 0 8.300 8.300 8.310 8.270 8.490 22,047,310 183,653,180 8.3300 5.399 5.399 5.406 5.380 5.523 33,891,122 5.4189 -2.24%
2018-04-19 0 8.490 8.490 8.500 8.260 8.600 12,599,705 107,046,872 8.4960 5.523 5.523 5.530 5.373 5.595 19,368,265 5.5269 2.66%
2018-04-18 0 8.270 8.260 8.270 8.060 8.500 34,696,019 284,884,232 8.2109 5.380 5.373 5.380 5.243 5.530 53,334,716 5.3414 -3.95%
2018-04-17 0 8.610 8.600 8.610 8.490 8.690 16,606,245 143,198,481 8.6232 5.601 5.595 5.601 5.523 5.653 25,527,118 5.6097 2.14%
2018-04-16 0 8.430 8.430 8.440 8.410 8.690 12,296,000 104,031,080 8.4606 5.484 5.484 5.491 5.471 5.653 18,901,410 5.5039 -2.88%
2018-04-13 0 8.680 8.670 8.680 8.630 8.780 8,128,037 70,577,812 8.6833 5.647 5.640 5.647 5.614 5.712 12,494,417 5.6487 -0.12%
2018-04-12 0 8.690 8.670 8.690 8.570 8.870 12,377,273 107,098,354 8.6528 5.653 5.640 5.653 5.575 5.770 19,026,342 5.6290 -1.14%
2018-04-11 0 8.790 8.780 8.790 8.710 8.850 9,338,100 81,982,490 8.7794 5.718 5.712 5.718 5.666 5.757 14,354,526 5.7113 0.57%
2018-04-10 0 8.740 8.730 8.740 8.720 9.010 21,836,833 192,602,391 8.8201 5.686 5.679 5.686 5.673 5.861 33,567,577 5.7378 -1.13%
2018-04-09 0 8.840 8.830 8.840 8.740 8.920 15,238,193 134,345,288 8.8164 5.751 5.744 5.751 5.686 5.803 23,424,148 5.7353 0.11%
2018-04-06 0 8.830 8.820 8.830 8.710 8.980 14,002,168 123,044,200 8.7875 5.744 5.738 5.744 5.666 5.842 21,524,131 5.7166 1.26%
2018-04-04 0 8.720 8.710 8.720 8.670 9.080 23,552,613 207,363,631 8.8043 5.673 5.666 5.673 5.640 5.907 36,205,074 5.7275 -2.24%
2018-04-03 0 8.920 8.910 8.920 8.720 9.160 22,838,478 202,330,037 8.8592 5.803 5.796 5.803 5.673 5.959 35,107,305 5.7632 -2.09%
2018-03-29 0 9.110 9.110 9.120 9.040 9.500 26,590,749 242,714,222 9.1278 5.926 5.926 5.933 5.881 6.180 40,875,296 5.9379 -3.09%
2018-03-28 0 9.400 9.390 9.400 9.380 10.00 70,794,816 701,712,068 9.9119 6.115 6.109 6.115 6.102 6.505 108,825,782 6.4480 -6.93%
2018-03-27 0 10.10 10.08 10.10 9.870 10.20 12,608,175 127,120,753 10.082 6.570 6.557 6.570 6.421 6.635 19,381,285 6.5589 1.51%
2018-03-26 0 9.950 9.950 9.960 9.500 9.950 19,012,988 186,674,026 9.8182 6.473 6.473 6.479 6.180 6.473 29,226,763 6.3871 3.22%
2018-03-23 0 9.640 9.630 9.640 9.440 9.890 12,717,692 121,970,146 9.5906 6.271 6.265 6.271 6.141 6.434 19,549,634 6.2390 -2.53%
2018-03-22 0 9.890 9.880 9.890 9.810 10.08 9,332,399 92,713,066 9.9345 6.434 6.427 6.434 6.382 6.557 14,345,762 6.4627 1.12%
2018-03-21 0 9.780 9.770 9.780 9.730 9.930 9,025,400 88,843,270 9.8437 6.362 6.356 6.362 6.330 6.460 13,873,844 6.4037 0.00%
2018-03-20 0 9.780 9.770 9.780 9.550 9.810 8,950,674 86,930,499 9.7122 6.362 6.356 6.362 6.213 6.382 13,758,975 6.3181 0.31%
2018-03-19 0 9.750 9.740 9.750 9.630 9.860 6,098,893 59,434,367 9.7451 6.343 6.336 6.343 6.265 6.414 9,375,217 6.3395 -0.61%
2018-03-16 0 9.810 9.800 9.810 9.620 9.810 8,697,769 84,983,056 9.7707 6.382 6.375 6.382 6.258 6.382 13,370,209 6.3561 0.72%
2018-03-15 0 9.740 9.740 9.750 9.610 9.840 10,499,755 102,238,939 9.7373 6.336 6.336 6.343 6.252 6.401 16,140,222 6.3344 -2.01%
2018-03-14 0 9.940 9.930 9.940 9.720 9.980 7,600,693 74,942,978 9.8600 6.466 6.460 6.466 6.323 6.492 11,683,784 6.4143 -1.39%
2018-03-13 0 10.08 10.06 10.08 9.920 10.10 5,910,508 59,153,546 10.008 6.557 6.544 6.557 6.453 6.570 9,085,632 6.5107 0.00%
2018-03-12 0 10.08 10.06 10.08 9.970 10.10 10,860,462 109,289,360 10.063 6.557 6.544 6.557 6.486 6.570 16,694,701 6.5464 2.23%
2018-03-09 0 9.860 9.850 9.860 9.820 9.980 9,531,885 93,999,531 9.8616 6.414 6.408 6.414 6.388 6.492 14,652,412 6.4153 -0.80%
2018-03-08 0 9.940 9.930 9.940 9.460 10.06 15,593,910 154,201,256 9.8886 6.466 6.460 6.466 6.154 6.544 23,970,956 6.4328 4.63%
2018-03-07 0 9.500 9.490 9.500 9.420 9.690 14,453,605 137,803,994 9.5342 6.180 6.174 6.180 6.128 6.304 22,218,080 6.2023 -3.06%
2018-03-06 0 9.800 9.790 9.800 9.660 9.850 15,383,423 149,735,589 9.7336 6.375 6.369 6.375 6.284 6.408 23,647,396 6.3320 1.34%
2018-03-05 0 9.670 9.660 9.670 9.610 9.800 20,764,567 201,230,811 9.6911 6.291 6.284 6.291 6.252 6.375 31,919,290 6.3044 -1.23%
2018-03-02 0 9.790 9.780 9.790 9.680 9.910 24,362,272 238,143,831 9.7751 6.369 6.362 6.369 6.297 6.447 37,449,681 6.3590 -2.68%
2018-03-01 0 10.06 10.04 10.06 9.640 10.10 16,305,382 161,399,525 9.8985 6.544 6.531 6.544 6.271 6.570 25,064,631 6.4393 1.51%
2018-02-28 0 9.910 9.900 9.910 9.830 10.14 63,717,552 643,427,228 10.098 6.447 6.440 6.447 6.395 6.596 97,946,612 6.5692 -2.46%
2018-02-27 0 10.16 10.16 10.18 9.920 10.36 20,939,653 212,373,571 10.142 6.609 6.609 6.622 6.453 6.740 32,188,432 6.5978 2.42%
2018-02-26 0 9.920 9.910 9.920 9.840 10.12 10,630,278 105,630,217 9.9367 6.453 6.447 6.453 6.401 6.583 16,340,862 6.4642 0.10%
2018-02-23 0 9.910 9.910 9.920 9.710 10.06 13,225,892 130,653,591 9.8786 6.447 6.447 6.453 6.317 6.544 20,330,839 6.4264 1.85%
2018-02-22 0 9.730 9.700 9.730 9.560 9.800 10,915,391 106,046,534 9.7153 6.330 6.310 6.330 6.219 6.375 16,779,138 6.3201 -0.21%
2018-02-21 0 9.750 9.740 9.750 9.670 9.800 10,185,100 98,955,297 9.7157 6.343 6.336 6.343 6.291 6.375 15,656,534 6.3204 0.52%
2018-02-20 0 9.700 9.680 9.700 9.410 9.840 11,757,855 114,303,369 9.7214 6.310 6.297 6.310 6.122 6.401 18,074,173 6.3241 1.57%
2018-02-15 0 9.550 9.550 9.570 9.390 9.650 7,299,392 69,619,228 9.5377 6.213 6.213 6.226 6.109 6.278 11,220,624 6.2046 1.27%
2018-02-14 0 9.430 9.420 9.430 9.310 9.480 14,806,072 139,249,043 9.4049 6.135 6.128 6.135 6.056 6.167 22,759,892 6.1182 1.18%
2018-02-13 0 9.320 9.320 9.340 9.290 9.630 10,451,641 98,450,216 9.4196 6.063 6.063 6.076 6.043 6.265 16,066,261 6.1278 -1.38%
2018-02-12 0 9.450 9.450 9.460 9.320 9.690 25,015,965 238,366,860 9.5286 6.148 6.148 6.154 6.063 6.304 38,454,538 6.1987 0.43%
2018-02-09 0 9.410 9.410 9.420 9.300 9.610 32,273,814 303,708,968 9.4104 6.122 6.122 6.128 6.050 6.252 49,611,303 6.1218 -2.59%
2018-02-08 0 9.660 9.660 9.680 9.580 9.840 9,956,292 96,406,335 9.6830 6.284 6.284 6.297 6.232 6.401 15,304,811 6.2991 0.42%
2018-02-07 0 9.620 9.610 9.620 9.520 9.950 23,362,724 225,437,967 9.6495 6.258 6.252 6.258 6.193 6.473 35,913,176 6.2773 -0.31%
2018-02-06 0 9.650 9.620 9.650 9.510 9.800 24,014,711 231,043,474 9.6209 6.278 6.258 6.278 6.187 6.375 36,915,411 6.2587 -3.50%
2018-02-05 0 10.00 9.990 10.00 9.700 10.04 12,901,714 127,796,287 9.9054 6.505 6.499 6.505 6.310 6.531 19,832,513 6.4438 0.30%
2018-02-02 0 9.970 9.970 9.980 9.750 10.06 10,337,147 102,444,641 9.9103 6.486 6.486 6.492 6.343 6.544 15,890,261 6.4470 -0.70%
2018-02-01 0 10.04 10.04 10.06 10.04 10.38 9,242,205 93,566,857 10.124 6.531 6.531 6.544 6.531 6.753 14,207,116 6.5859 -1.76%
2018-01-31 0 10.22 10.20 10.22 10.04 10.28 12,036,241 122,269,923 10.159 6.648 6.635 6.648 6.531 6.687 18,502,108 6.6084 0.79%
2018-01-30 0 10.14 10.14 10.16 10.08 10.34 18,462,199 188,406,766 10.205 6.596 6.596 6.609 6.557 6.727 28,380,090 6.6387 -1.93%
2018-01-29 0 10.34 10.32 10.34 10.20 10.54 22,734,707 235,769,450 10.371 6.727 6.714 6.727 6.635 6.857 34,947,789 6.7463 -1.15%
2018-01-26 0 10.46 10.46 10.48 10.06 10.54 25,777,479 268,074,458 10.400 6.805 6.805 6.818 6.544 6.857 39,625,137 6.7653 4.18%
2018-01-25 0 10.04 10.04 10.06 9.890 10.20 22,192,462 223,946,117 10.091 6.531 6.531 6.544 6.434 6.635 34,114,250 6.5646 2.76%
2018-01-24 0 9.770 9.760 9.770 9.580 9.920 12,527,635 121,341,639 9.6859 6.356 6.349 6.356 6.232 6.453 19,257,479 6.3010 -1.41%
2018-01-23 0 9.910 9.900 9.910 9.820 10.08 11,418,000 113,639,780 9.9527 6.447 6.440 6.447 6.388 6.557 17,551,748 6.4746 0.10%
2018-01-22 0 9.900 9.880 9.900 9.780 10.00 10,255,060 101,385,802 9.8864 6.440 6.427 6.440 6.362 6.505 15,764,077 6.4314 -0.60%
2018-01-19 0 9.960 9.950 9.960 9.810 10.06 12,250,000 121,506,160 9.9189 6.479 6.473 6.479 6.382 6.544 18,830,698 6.4526 0.10%
2018-01-18 0 9.950 9.940 9.950 9.390 9.970 38,624,491 375,049,317 9.7101 6.473 6.466 6.473 6.109 6.486 59,373,562 6.3168 5.63%
2018-01-17 0 9.420 9.420 9.430 9.270 9.450 14,336,092 134,601,911 9.3890 6.128 6.128 6.135 6.030 6.148 22,037,439 6.1079 0.75%
2018-01-16 0 9.350 9.330 9.350 9.220 9.380 8,914,548 83,021,803 9.3131 6.082 6.069 6.082 5.998 6.102 13,703,442 6.0585 1.19%
2018-01-15 0 9.240 9.230 9.240 9.200 9.480 14,038,344 130,419,204 9.2902 6.011 6.004 6.011 5.985 6.167 21,579,741 6.0436 -2.43%
2018-01-12 0 9.470 9.470 9.480 9.370 9.530 13,948,831 131,864,656 9.4535 6.161 6.161 6.167 6.095 6.200 21,442,141 6.1498 0.53%
2018-01-11 0 9.420 9.420 9.430 9.400 9.490 6,119,664 57,723,856 9.4325 6.128 6.128 6.135 6.115 6.174 9,407,147 6.1362 0.00%
2018-01-10 0 9.420 9.420 9.430 9.410 9.640 16,295,470 154,746,397 9.4963 6.128 6.128 6.135 6.122 6.271 25,049,394 6.1777 -2.28%
2018-01-09 0 9.640 9.640 9.650 9.430 9.770 24,016,118 231,563,584 9.6420 6.271 6.271 6.278 6.135 6.356 36,917,573 6.2724 1.80%
2018-01-08 0 9.470 9.470 9.490 9.470 9.660 9,456,624 90,072,449 9.5248 6.161 6.161 6.174 6.161 6.284 14,536,721 6.1962 0.21%
2018-01-05 0 9.450 9.450 9.460 9.450 9.650 6,492,548 61,609,547 9.4893 6.148 6.148 6.154 6.148 6.278 9,980,344 6.1731 -1.05%
2018-01-04 0 9.550 9.540 9.550 9.460 9.580 9,035,872 86,308,697 9.5518 6.213 6.206 6.213 6.154 6.232 13,889,941 6.2138 0.32%
2018-01-03 0 9.520 9.520 9.530 9.510 9.750 9,297,360 89,249,261 9.5994 6.193 6.193 6.200 6.187 6.343 14,291,901 6.2447 -1.45%
2018-01-02 0 9.660 9.650 9.660 9.480 9.740 13,687,837 132,148,198 9.6544 6.284 6.278 6.284 6.167 6.336 21,040,941 6.2805 2.11%
2017-12-29 0 9.460 9.450 9.460 9.340 9.500 9,050,149 85,518,508 9.4494 6.154 6.148 6.154 6.076 6.180 13,911,888 6.1472 1.28%
2017-12-28 0 9.340 9.330 9.340 9.290 9.460 7,599,815 71,143,063 9.3612 6.076 6.069 6.076 6.043 6.154 11,682,435 6.0897 0.54%
2017-12-27 0 9.290 9.280 9.290 9.270 9.430 6,928,110 64,733,640 9.3436 6.043 6.037 6.043 6.030 6.135 10,649,890 6.0783 -0.21%
2017-12-22 0 9.310 9.300 9.310 9.160 9.350 3,758,535 34,889,954 9.2829 6.056 6.050 6.056 5.959 6.082 5,777,619 6.0388 1.20%
2017-12-21 0 9.200 9.190 9.200 9.040 9.290 6,545,050 60,193,184 9.1967 5.985 5.978 5.985 5.881 6.043 10,061,050 5.9828 0.00%
2017-12-20 0 9.200 9.190 9.200 9.050 9.220 7,725,235 70,790,471 9.1635 5.985 5.978 5.985 5.887 5.998 11,875,230 5.9612 0.88%
2017-12-19 0 9.120 9.110 9.120 9.000 9.150 51,864,847 471,103,976 9.0833 5.933 5.926 5.933 5.855 5.952 79,726,636 5.9090 0.66%
2017-12-18 0 9.060 9.060 9.070 8.990 9.140 10,348,220 93,888,065 9.0729 5.894 5.894 5.900 5.848 5.946 15,907,282 5.9022 -0.11%
2017-12-15 0 9.070 9.070 9.080 9.050 9.260 13,084,642 119,126,528 9.1043 5.900 5.900 5.907 5.887 6.024 20,113,710 5.9227 -1.73%
2017-12-14 0 9.230 9.230 9.240 9.170 9.390 15,982,134 147,673,283 9.2399 6.004 6.004 6.011 5.965 6.109 24,567,734 6.0109 0.11%
2017-12-13 0 9.220 9.210 9.220 8.920 9.320 35,479,929 323,704,894 9.1236 5.998 5.991 5.998 5.803 6.063 54,539,742 5.9352 -0.22%
2017-12-12 0 9.240 9.230 9.240 9.210 9.520 14,921,624 138,703,062 9.2954 6.011 6.004 6.011 5.991 6.193 22,937,518 6.0470 -1.81%
2017-12-11 0 9.410 9.410 9.420 9.250 9.470 10,391,449 97,277,004 9.3613 6.122 6.122 6.128 6.017 6.161 15,973,734 6.0898 0.97%
2017-12-08 0 9.320 9.310 9.320 9.240 9.520 21,805,178 204,243,885 9.3668 6.063 6.056 6.063 6.011 6.193 33,518,917 6.0934 -1.06%
2017-12-07 0 9.420 9.400 9.420 9.300 10.06 20,112,692 192,289,653 9.5606 6.128 6.115 6.128 6.050 6.544 30,917,227 6.2195 -4.37%
2017-12-06 0 9.850 9.850 9.870 9.800 10.08 19,455,096 192,755,740 9.9077 6.408 6.408 6.421 6.375 6.557 29,906,371 6.4453 -1.50%
2017-12-05 0 10.00 9.990 10.00 9.930 10.06 9,263,040 92,638,145 10.001 6.505 6.499 6.505 6.460 6.544 14,239,144 6.5059 -0.20%
2017-12-04 0 10.02 10.02 10.04 9.750 10.16 11,380,482 114,060,272 10.022 6.518 6.518 6.531 6.343 6.609 17,494,075 6.5199 2.56%
2017-12-01 0 9.770 9.770 9.780 9.680 10.00 10,929,001 107,278,560 9.8160 6.356 6.356 6.362 6.297 6.505 16,800,059 6.3856 -0.51%
2017-11-30 0 9.820 9.810 9.820 9.650 9.840 19,789,581 192,964,067 9.7508 6.388 6.382 6.388 6.278 6.401 30,420,541 6.3432 0.20%
2017-11-29 0 9.800 9.790 9.800 9.690 9.900 8,670,375 84,920,699 9.7944 6.375 6.369 6.375 6.304 6.440 13,328,099 6.3716 -0.41%
2017-11-28 0 9.840 9.810 9.840 9.640 9.860 6,788,337 66,304,612 9.7674 6.401 6.382 6.401 6.271 6.414 10,435,031 6.3540 0.20%
2017-11-27 0 9.820 9.810 9.820 9.720 9.870 6,827,070 66,908,825 9.8005 6.388 6.382 6.388 6.323 6.421 10,494,571 6.3756 -1.21%
2017-11-24 0 9.940 9.930 9.940 9.850 10.02 5,045,041 50,009,430 9.9126 6.466 6.460 6.466 6.408 6.518 7,755,236 6.4485 -0.60%
2017-11-23 0 10.00 10.00 10.02 9.950 10.32 9,067,160 91,896,208 10.135 6.505 6.505 6.518 6.473 6.714 13,938,037 6.5932 -0.20%
2017-11-22 0 10.02 10.00 10.02 9.830 10.06 12,945,710 129,066,243 9.9698 6.518 6.505 6.518 6.395 6.544 19,900,144 6.4857 2.14%
2017-11-21 0 9.810 9.810 9.820 9.700 9.930 7,437,767 72,721,386 9.7773 6.382 6.382 6.388 6.310 6.460 11,433,334 6.3605 -0.41%
2017-11-20 0 9.850 9.850 9.860 9.720 10.06 8,599,000 84,686,185 9.8484 6.408 6.408 6.414 6.323 6.544 13,218,382 6.4067 -1.40%
2017-11-17 0 9.990 9.990 10.00 9.910 10.16 8,554,497 85,711,069 10.019 6.499 6.499 6.505 6.447 6.609 13,149,972 6.5180 0.10%
2017-11-16 0 9.980 9.980 10.00 9.880 10.14 6,457,549 64,481,575 9.9855 6.492 6.492 6.505 6.427 6.596 9,926,543 6.4959 -0.80%
2017-11-15 0 10.06 10.06 10.08 10.00 10.26 11,053,828 111,535,179 10.090 6.544 6.544 6.557 6.505 6.674 16,991,943 6.5640 -1.95%
2017-11-14 0 10.26 10.26 10.28 10.22 10.38 10,418,756 107,093,898 10.279 6.674 6.674 6.687 6.648 6.753 16,015,710 6.6868 0.39%
2017-11-13 0 10.22 10.22 10.24 10.12 10.42 8,629,064 88,421,294 10.247 6.648 6.648 6.661 6.583 6.779 13,264,596 6.6660 -0.97%
2017-11-10 0 10.32 10.30 10.32 10.20 10.44 7,572,768 77,984,473 10.298 6.714 6.700 6.714 6.635 6.792 11,640,858 6.6992 -1.71%
2017-11-09 0 10.50 10.48 10.50 10.32 10.66 16,012,000 167,428,220 10.456 6.831 6.818 6.831 6.714 6.935 24,613,644 6.8023 1.55%
2017-11-08 0 10.34 10.34 10.36 10.22 10.70 20,814,813 217,985,705 10.473 6.727 6.727 6.740 6.648 6.961 31,996,528 6.8128 -1.52%
2017-11-07 0 10.50 10.50 10.52 10.46 10.68 8,663,455 91,052,595 10.510 6.831 6.831 6.844 6.805 6.948 13,317,462 6.8371 0.19%
2017-11-06 0 10.48 10.48 10.50 10.38 10.68 8,134,808 85,101,846 10.461 6.818 6.818 6.831 6.753 6.948 12,504,826 6.8055 0.19%
2017-11-03 0 10.46 10.44 10.46 10.42 10.80 6,671,399 70,229,073 10.527 6.805 6.792 6.805 6.779 7.026 10,255,274 6.8481 -1.51%
2017-11-02 0 10.62 10.62 10.64 10.58 10.86 6,827,623 72,718,525 10.651 6.909 6.909 6.922 6.883 7.065 10,495,421 6.9286 0.00%
2017-11-01 0 10.62 10.62 10.64 10.52 10.94 13,335,754 142,139,822 10.659 6.909 6.909 6.922 6.844 7.117 20,499,719 6.9337 -0.75%
2017-10-31 0 10.70 10.68 10.70 10.38 10.76 12,395,145 131,703,778 10.625 6.961 6.948 6.961 6.753 7.000 19,053,815 6.9122 3.28%
2017-10-30 0 10.36 10.36 10.38 10.30 10.60 10,431,592 108,525,599 10.404 6.740 6.740 6.753 6.700 6.896 16,035,442 6.7679 -0.19%
2017-10-27 0 10.38 10.38 10.40 10.26 10.64 13,740,937 142,907,523 10.400 6.753 6.753 6.766 6.674 6.922 21,122,567 6.7656 -1.14%
2017-10-26 0 10.50 10.50 10.52 10.40 10.62 11,484,965 120,723,586 10.511 6.831 6.831 6.844 6.766 6.909 17,654,687 6.8380 0.19%
2017-10-25 0 10.48 10.46 10.48 10.44 10.72 23,293,459 245,909,207 10.557 6.818 6.805 6.818 6.792 6.974 35,806,702 6.8677 -0.76%
2017-10-24 0 10.56 10.54 10.56 10.54 10.80 11,306,707 120,125,785 10.624 6.870 6.857 6.870 6.857 7.026 17,380,668 6.9115 -1.49%
2017-10-23 0 10.72 10.72 10.74 10.64 10.94 15,260,314 164,354,297 10.770 6.974 6.974 6.987 6.922 7.117 23,458,153 7.0063 -0.92%
2017-10-20 0 10.82 10.80 10.82 10.68 10.90 15,677,505 168,943,194 10.776 7.039 7.026 7.039 6.948 7.091 24,099,459 7.0102 1.12%
2017-10-19 0 10.70 10.66 10.70 10.60 11.06 9,703,117 104,819,612 10.803 6.961 6.935 6.961 6.896 7.195 14,915,630 7.0275 -2.55%
2017-10-18 0 10.98 10.98 11.00 10.76 11.04 7,468,996 81,688,076 10.937 7.143 7.143 7.156 7.000 7.182 11,481,340 7.1149 1.10%
2017-10-17 0 10.86 10.86 10.88 10.72 11.10 7,712,888 83,740,952 10.857 7.065 7.065 7.078 6.974 7.221 11,856,250 7.0630 -1.09%
2017-10-16 0 10.98 10.96 10.98 10.92 11.26 10,338,195 114,142,451 11.041 7.143 7.130 7.143 7.104 7.325 15,891,872 7.1824 0.37%
2017-10-13 0 10.94 10.94 10.96 10.92 11.46 17,886,022 199,385,184 11.148 7.117 7.117 7.130 7.104 7.455 27,494,391 7.2518 -1.44%
2017-10-12 0 11.10 11.10 11.12 10.94 11.40 14,745,896 164,572,124 11.161 7.221 7.221 7.234 7.117 7.416 22,667,389 7.2603 0.54%
2017-10-11 0 11.04 11.00 11.04 10.80 11.18 19,839,605 218,284,735 11.003 7.182 7.156 7.182 7.026 7.273 30,497,438 7.1575 2.60%
2017-10-10 0 10.76 10.74 10.76 10.56 10.80 10,226,000 109,051,500 10.664 7.000 6.987 7.000 6.870 7.026 15,719,406 6.9374 0.37%
2017-10-09 0 10.72 10.72 10.74 10.58 10.76 9,686,673 103,303,468 10.665 6.974 6.974 6.987 6.883 7.000 14,890,352 6.9376 0.56%
2017-10-06 0 10.66 10.66 10.68 10.50 10.76 9,692,521 103,065,932 10.634 6.935 6.935 6.948 6.831 7.000 14,899,342 6.9175 1.33%
2017-10-04 0 10.52 10.50 10.52 10.46 10.74 9,172,178 96,484,923 10.519 6.844 6.831 6.844 6.805 6.987 14,099,471 6.8432 0.00%
2017-10-03 0 10.52 10.52 10.54 10.22 10.58 11,958,906 125,318,583 10.479 6.844 6.844 6.857 6.648 6.883 18,383,229 6.8170 1.94%
2017-09-29 0 10.32 10.30 10.32 10.08 10.38 9,530,436 97,742,041 10.256 6.714 6.700 6.714 6.557 6.753 14,650,185 6.6717 0.78%
2017-09-28 0 10.24 10.22 10.24 10.12 10.34 7,835,440 80,039,510 10.215 6.661 6.648 6.661 6.583 6.727 12,044,637 6.6452 -0.19%
2017-09-27 0 10.26 10.26 10.28 10.10 10.38 9,129,472 93,640,837 10.257 6.674 6.674 6.687 6.570 6.753 14,033,823 6.6725 0.39%
2017-09-26 0 10.22 10.22 10.24 10.06 10.46 15,758,350 161,306,227 10.236 6.648 6.648 6.661 6.544 6.805 24,223,733 6.6590 0.39%
2017-09-25 0 10.18 10.18 10.20 10.10 10.50 12,760,000 130,109,806 10.197 6.622 6.622 6.635 6.570 6.831 19,614,670 6.6333 -2.68%
2017-09-22 0 10.46 10.46 10.48 10.38 10.60 7,541,010 78,996,387 10.476 6.805 6.805 6.818 6.753 6.896 11,592,040 6.8147 -1.32%
2017-09-21 0 10.60 10.58 10.60 10.54 10.80 30,495,056 324,989,071 10.657 6.896 6.883 6.896 6.857 7.026 46,876,996 6.9328 0.38%
2017-09-20 0 10.56 10.52 10.56 10.16 10.66 58,105,808 610,107,790 10.500 6.870 6.844 6.870 6.609 6.935 89,320,240 6.8306 4.55%
2017-09-19 0 10.10 10.10 10.12 10.02 10.30 14,427,270 146,368,470 10.145 6.570 6.570 6.583 6.518 6.700 22,177,598 6.5998 -0.79%
2017-09-18 0 10.18 10.18 10.20 9.910 10.20 12,426,735 125,205,342 10.076 6.622 6.622 6.635 6.447 6.635 19,102,375 6.5544 2.41%
2017-09-15 0 9.940 9.940 9.950 9.800 10.18 14,496,686 143,646,855 9.9089 6.466 6.466 6.473 6.375 6.622 22,284,304 6.4461 -1.97%
2017-09-14 0 10.14 10.12 10.14 10.04 10.26 7,798,600 79,111,188 10.144 6.596 6.583 6.596 6.531 6.674 11,988,007 6.5992 0.40%
2017-09-13 0 10.10 10.10 10.12 10.06 10.18 9,756,192 98,756,021 10.122 6.570 6.570 6.583 6.544 6.622 14,997,217 6.5850 0.40%
2017-09-12 0 10.06 10.06 10.08 9.960 10.22 10,800,000 108,930,142 10.086 6.544 6.544 6.557 6.479 6.648 16,601,759 6.5614 -0.40%
2017-09-11 0 10.10 10.08 10.10 10.08 10.32 5,970,000 60,804,554 10.185 6.570 6.557 6.570 6.557 6.714 9,177,083 6.6257 0.80%
2017-09-08 0 10.02 10.02 10.04 9.980 10.18 7,624,044 76,750,364 10.067 6.518 6.518 6.531 6.492 6.622 11,719,679 6.5488 1.18%
2017-09-07 0 10.02 10.02 10.04 9.970 10.20 8,339,670 83,594,058 10.024 6.442 6.442 6.455 6.410 6.558 12,971,462 6.4445 0.60%
2017-09-06 0 9.960 9.950 9.960 9.800 10.08 11,331,309 112,672,876 9.9435 6.404 6.397 6.404 6.301 6.481 17,624,635 6.3929 -0.99%
2017-09-05 0 10.06 10.06 10.08 10.04 10.30 5,509,528 55,736,334 10.116 6.468 6.468 6.481 6.455 6.622 8,569,480 6.5041 -0.40%
2017-09-04 0 10.10 10.08 10.10 10.00 10.20 6,382,018 64,277,983 10.072 6.494 6.481 6.494 6.429 6.558 9,926,544 6.4754 -0.20%
2017-09-01 0 10.12 10.12 10.14 10.02 10.28 11,591,988 117,609,824 10.146 6.506 6.506 6.519 6.442 6.609 18,030,093 6.5230 -0.39%
2017-08-31 0 10.16 10.12 10.16 9.980 10.16 13,001,316 131,379,113 10.105 6.532 6.506 6.532 6.416 6.532 20,222,152 6.4968 1.20%
2017-08-30 0 10.04 10.04 10.06 10.00 10.30 22,540,987 227,680,505 10.101 6.455 6.455 6.468 6.429 6.622 35,060,086 6.4940 -0.79%
2017-08-29 0 10.12 10.10 10.12 10.06 10.26 18,625,181 189,124,024 10.154 6.506 6.494 6.506 6.468 6.596 28,969,470 6.5284 -1.17%
2017-08-28 0 10.24 10.22 10.24 10.20 11.28 28,958,041 301,693,601 10.418 6.584 6.571 6.584 6.558 7.252 45,041,125 6.6982 -8.08%
2017-08-25 0 11.14 11.14 11.16 10.72 11.20 37,440,663 410,778,099 10.971 7.162 7.162 7.175 6.892 7.201 58,234,933 7.0538 4.50%
2017-08-24 0 10.66 10.66 10.68 10.12 10.66 30,707,659 321,503,226 10.470 6.854 6.854 6.866 6.506 6.854 47,762,468 6.7313 4.51%
2017-08-22 0 10.20 10.18 10.20 10.02 10.32 17,161,608 174,969,425 10.195 6.558 6.545 6.558 6.442 6.635 26,693,039 6.5549 1.59%
2017-08-21 0 10.04 10.04 10.06 9.700 10.16 14,263,032 142,606,726 9.9983 6.455 6.455 6.468 6.236 6.532 22,184,616 6.4282 0.50%
2017-08-18 0 9.990 9.980 9.990 9.800 10.04 16,187,521 161,250,339 9.9614 6.423 6.416 6.423 6.301 6.455 25,177,952 6.4044 -1.48%
2017-08-17 0 10.14 10.12 10.14 10.10 10.36 13,066,703 133,035,628 10.181 6.519 6.506 6.519 6.494 6.661 20,323,854 6.5458 -2.12%
2017-08-16 0 10.36 10.34 10.36 10.18 10.60 19,385,790 200,641,006 10.350 6.661 6.648 6.661 6.545 6.815 30,152,516 6.6542 -0.58%
2017-08-15 0 10.42 10.40 10.42 10.30 10.62 36,245,443 379,636,171 10.474 6.699 6.686 6.699 6.622 6.828 56,375,897 6.7340 1.96%
2017-08-14 0 10.22 10.20 10.22 9.650 10.24 23,046,100 230,960,194 10.022 6.571 6.558 6.571 6.204 6.584 35,845,735 6.4432 4.29%
2017-08-11 0 9.800 9.790 9.800 9.360 9.830 28,583,782 276,108,483 9.6596 6.301 6.294 6.301 6.018 6.320 44,459,005 6.2104 4.14%
2017-08-10 0 9.410 9.400 9.410 9.190 9.450 20,386,651 190,313,862 9.3352 6.050 6.043 6.050 5.908 6.076 31,709,248 6.0018 0.86%
2017-08-09 0 9.330 9.330 9.340 9.290 9.420 13,751,003 128,414,376 9.3385 5.998 5.998 6.005 5.973 6.056 21,388,209 6.0040 -0.74%
2017-08-08 0 9.400 9.400 9.410 9.250 9.450 22,835,647 213,908,035 9.3673 6.043 6.043 6.050 5.947 6.076 35,518,398 6.0225 1.95%
2017-08-07 0 9.220 9.220 9.230 9.090 9.390 17,141,543 158,450,740 9.2437 5.928 5.928 5.934 5.844 6.037 26,661,831 5.9430 -0.97%
2017-08-04 0 9.310 9.310 9.320 9.180 9.340 9,556,725 88,648,178 9.2760 5.986 5.986 5.992 5.902 6.005 14,864,460 5.9638 0.87%
2017-08-03 0 9.230 9.230 9.240 9.200 9.390 13,513,962 124,824,385 9.2367 5.934 5.934 5.941 5.915 6.037 21,019,518 5.9385 -1.39%
2017-08-02 0 9.360 9.340 9.370 9.310 9.600 17,528,175 164,622,488 9.3919 6.018 6.005 6.024 5.986 6.172 27,263,195 6.0383 -1.58%
2017-08-01 0 9.510 9.510 9.530 9.480 9.570 14,838,464 141,399,569 9.5293 6.114 6.114 6.127 6.095 6.153 23,079,638 6.1266 -0.63%
2017-07-31 0 9.570 9.560 9.570 9.480 9.650 22,137,220 211,405,312 9.5498 6.153 6.146 6.153 6.095 6.204 34,432,070 6.1398 0.63%
2017-07-28 0 9.510 9.500 9.510 9.420 9.580 9,755,507 92,526,147 9.4845 6.114 6.108 6.114 6.056 6.159 15,173,644 6.0978 -1.76%
2017-07-27 0 9.680 9.670 9.680 9.500 9.680 36,655,663 351,611,083 9.5923 6.224 6.217 6.224 6.108 6.224 57,013,950 6.1671 0.52%
2017-07-26 0 9.630 9.630 9.650 9.610 9.800 10,730,773 103,684,173 9.6623 6.191 6.191 6.204 6.179 6.301 16,690,566 6.2121 -0.52%
2017-07-25 0 9.680 9.680 9.690 9.640 9.860 11,008,135 106,833,636 9.7050 6.224 6.224 6.230 6.198 6.339 17,121,973 6.2396 -2.42%
2017-07-24 0 9.920 9.920 9.930 9.730 9.980 12,653,853 125,220,750 9.8959 6.378 6.378 6.384 6.256 6.416 19,681,710 6.3623 0.20%
2017-07-21 0 9.900 9.880 9.900 9.670 9.900 10,129,901 99,303,019 9.8030 6.365 6.352 6.365 6.217 6.365 15,755,974 6.3026 1.23%
2017-07-20 0 9.780 9.780 9.790 9.690 9.900 10,356,976 101,015,056 9.7533 6.288 6.288 6.294 6.230 6.365 16,109,165 6.2707 -1.01%
2017-07-19 0 9.880 9.870 9.880 9.730 9.900 14,038,744 137,803,542 9.8159 6.352 6.346 6.352 6.256 6.365 21,835,760 6.3109 0.71%
2017-07-18 0 9.810 9.800 9.810 9.670 9.880 14,188,410 138,800,251 9.7827 6.307 6.301 6.307 6.217 6.352 22,068,549 6.2895 -0.81%
2017-07-17 0 9.890 9.880 9.890 9.760 10.00 9,956,734 98,117,612 9.8544 6.359 6.352 6.359 6.275 6.429 15,486,631 6.3356 0.92%
2017-07-14 0 9.800 9.800 9.810 9.590 9.800 22,123,000 214,973,780 9.7172 6.301 6.301 6.307 6.166 6.301 34,409,952 6.2474 1.55%
2017-07-13 0 9.650 9.640 9.650 9.480 9.700 12,284,000 118,328,696 9.6327 6.204 6.198 6.204 6.095 6.236 19,106,444 6.1931 2.88%
2017-07-12 0 9.380 9.380 9.390 9.340 9.540 10,818,629 101,649,800 9.3958 6.031 6.031 6.037 6.005 6.133 16,827,216 6.0408 -1.26%
2017-07-11 0 9.500 9.500 9.510 9.350 9.640 15,297,800 145,711,792 9.5250 6.108 6.108 6.114 6.011 6.198 23,794,086 6.1239 0.53%
2017-07-10 0 9.450 9.430 9.450 9.390 9.750 16,312,947 155,521,926 9.5336 6.076 6.063 6.076 6.037 6.269 25,373,038 6.1294 -2.17%
2017-07-07 0 9.660 9.660 9.670 9.410 9.710 17,126,000 165,067,880 9.6384 6.211 6.211 6.217 6.050 6.243 26,637,655 6.1968 0.94%
2017-07-06 0 9.570 9.560 9.570 9.270 9.590 20,433,507 192,983,400 9.4445 6.153 6.146 6.153 5.960 6.166 31,782,127 6.0721 3.01%
2017-07-05 0 9.290 9.290 9.300 9.110 9.330 10,561,721 97,837,348 9.2634 5.973 5.973 5.979 5.857 5.998 16,427,624 5.9557 0.98%
2017-07-04 0 9.200 9.190 9.200 9.140 9.470 13,407,535 123,752,429 9.2301 5.915 5.908 5.915 5.876 6.088 20,853,982 5.9342 -1.81%
2017-07-03 0 9.370 9.350 9.370 9.150 9.390 12,883,665 119,743,661 9.2942 6.024 6.011 6.024 5.883 6.037 20,039,158 5.9755 1.52%
2017-06-30 0 9.230 9.220 9.230 9.130 9.340 10,260,609 94,533,452 9.2132 5.934 5.928 5.934 5.870 6.005 15,959,276 5.9234 -1.28%
2017-06-29 0 9.350 9.350 9.360 9.240 9.400 12,691,730 118,409,187 9.3296 6.011 6.011 6.018 5.941 6.043 19,740,624 5.9982 0.97%
2017-06-28 0 9.260 9.260 9.270 9.150 9.380 12,198,864 113,017,947 9.2646 5.953 5.953 5.960 5.883 6.031 18,974,024 5.9565 -1.17%
2017-06-27 0 9.370 9.370 9.380 9.310 9.480 16,950,000 158,905,590 9.3750 6.024 6.024 6.031 5.986 6.095 26,363,906 6.0274 0.57%
2017-06-26 0 9.580 9.580 9.590 9.330 9.610 10,858,000 103,163,848 9.5012 5.990 5.990 5.996 5.834 6.009 17,365,181 5.9408 1.27%
2017-06-23 0 9.460 9.430 9.460 9.400 9.720 23,580,646 223,007,336 9.4572 5.915 5.896 5.915 5.878 6.078 37,712,486 5.9134 -2.77%
2017-06-22 0 9.730 9.730 9.740 9.610 9.990 64,573,558 634,060,362 9.8192 6.084 6.084 6.090 6.009 6.246 103,272,379 6.1397 -2.89%
2017-06-21 0 10.02 9.990 10.02 9.850 10.08 14,485,599 144,672,966 9.9874 6.265 6.246 6.265 6.159 6.303 23,166,793 6.2448 -0.20%
2017-06-20 0 10.04 10.04 10.06 9.940 10.12 13,654,452 137,217,518 10.049 6.278 6.278 6.290 6.215 6.328 21,837,541 6.2836 0.50%
2017-06-19 0 9.990 9.980 9.990 9.900 10.14 19,845,711 197,839,959 9.9689 6.246 6.240 6.246 6.190 6.340 31,739,211 6.2333 0.91%
2017-06-16 0 9.900 9.890 9.900 9.760 10.06 20,938,042 207,642,550 9.9170 6.190 6.184 6.190 6.103 6.290 33,486,174 6.2008 0.00%
2017-06-15 0 9.900 9.900 9.910 9.660 9.990 22,124,000 218,166,630 9.8611 6.190 6.190 6.196 6.040 6.246 35,382,875 6.1659 0.41%
2017-06-14 0 9.860 9.850 9.860 9.790 10.24 38,979,514 387,683,937 9.9458 6.165 6.159 6.165 6.121 6.403 62,339,869 6.2189 0.00%
2017-06-13 0 9.860 9.850 9.860 9.500 10.14 49,680,255 490,511,375 9.8734 6.165 6.159 6.165 5.940 6.340 79,453,545 6.1736 3.90%
2017-06-12 0 9.490 9.460 9.490 9.300 9.500 17,324,294 163,159,408 9.4180 5.934 5.915 5.934 5.815 5.940 27,706,713 5.8888 0.74%
2017-06-09 0 9.420 9.410 9.420 9.330 9.510 30,753,461 289,610,548 9.4172 5.890 5.884 5.890 5.834 5.946 49,183,957 5.8883 0.75%
2017-06-08 0 9.350 9.340 9.350 9.100 9.350 24,018,476 222,066,786 9.2457 5.846 5.840 5.846 5.690 5.846 38,412,707 5.7811 1.63%
2017-06-07 0 9.200 9.190 9.200 8.990 9.200 17,741,690 161,882,915 9.1244 5.753 5.746 5.753 5.621 5.753 28,374,254 5.7053 2.00%
2017-06-06 0 9.020 9.010 9.020 8.910 9.050 14,146,304 127,143,797 8.9878 5.640 5.634 5.640 5.571 5.659 22,624,159 5.6198 -0.33%
2017-06-05 0 9.050 9.050 9.060 8.900 9.070 14,650,168 131,964,139 9.0077 5.659 5.659 5.665 5.565 5.671 23,429,988 5.6323 1.91%
2017-06-02 0 8.880 8.870 8.880 8.740 8.910 9,553,223 84,593,663 8.8550 5.552 5.546 5.552 5.465 5.571 15,278,453 5.5368 1.49%
2017-06-01 0 8.750 8.740 8.750 8.710 8.880 8,165,986 71,515,128 8.7577 5.471 5.465 5.471 5.446 5.552 13,059,847 5.4760 -0.34%
2017-05-31 0 8.780 8.780 8.790 8.680 8.840 18,576,257 162,851,109 8.7666 5.490 5.490 5.496 5.427 5.527 29,708,976 5.4815 -0.11%
2017-05-29 0 8.790 8.780 8.790 8.700 8.800 4,817,965 42,243,142 8.7678 5.496 5.490 5.496 5.440 5.502 7,705,363 5.4823 -0.23%
2017-05-26 0 8.810 8.800 8.810 8.710 8.900 9,049,951 79,501,479 8.7847 5.509 5.502 5.509 5.446 5.565 14,473,571 5.4929 -0.56%
2017-05-25 0 8.860 8.860 8.870 8.740 8.930 15,447,047 136,783,814 8.8550 5.540 5.540 5.546 5.465 5.584 24,704,435 5.5368 0.80%
2017-05-24 0 8.790 8.780 8.790 8.660 8.820 22,196,714 194,757,334 8.7742 5.496 5.490 5.496 5.415 5.515 35,499,166 5.4863 1.62%
2017-05-23 0 8.650 8.650 8.660 8.640 8.710 10,646,360 92,311,384 8.6707 5.409 5.409 5.415 5.402 5.446 17,026,705 5.4216 0.23%
2017-05-22 0 8.630 8.630 8.640 8.450 8.670 11,388,682 98,370,179 8.6375 5.396 5.396 5.402 5.284 5.421 18,213,899 5.4008 1.29%
2017-05-19 0 8.520 8.500 8.520 8.420 8.590 7,346,494 62,561,519 8.5158 5.327 5.315 5.327 5.265 5.371 11,749,235 5.3247 0.47%
2017-05-18 0 8.480 8.480 8.490 8.460 8.600 5,106,000 43,407,420 8.5013 5.302 5.302 5.309 5.290 5.377 8,166,017 5.3156 -1.51%
2017-05-17 0 8.610 8.600 8.610 8.550 8.720 9,241,964 79,543,025 8.6067 5.384 5.377 5.384 5.346 5.452 14,780,657 5.3816 -0.58%
2017-05-16 0 8.660 8.650 8.660 8.490 8.680 10,238,290 88,132,859 8.6082 5.415 5.409 5.415 5.309 5.427 16,374,079 5.3825 1.64%
2017-05-15 0 8.520 8.510 8.520 8.490 8.570 9,489,105 80,848,463 8.5201 5.327 5.321 5.327 5.309 5.359 15,175,909 5.3274 0.47%
2017-05-12 0 8.480 8.470 8.480 8.410 8.540 5,874,495 49,630,682 8.4485 5.302 5.296 5.302 5.259 5.340 9,395,070 5.2826 -0.70%
2017-05-11 0 8.540 8.520 8.540 8.430 8.590 11,615,383 98,783,192 8.5045 5.340 5.327 5.340 5.271 5.371 18,576,462 5.3177 1.30%
2017-05-10 0 8.430 8.420 8.430 8.350 8.460 18,460,000 155,157,920 8.4051 5.271 5.265 5.271 5.221 5.290 29,523,046 5.2555 0.84%
2017-05-09 0 8.360 8.360 8.370 8.230 8.400 9,792,736 81,481,095 8.3206 5.227 5.227 5.234 5.146 5.252 15,661,506 5.2026 1.46%
2017-05-08 0 8.240 8.230 8.240 8.210 8.350 11,873,722 98,195,840 8.2700 5.152 5.146 5.152 5.134 5.221 18,989,623 5.1710 -0.84%
2017-05-05 0 8.310 8.300 8.310 8.210 8.310 16,419,757 135,629,993 8.2602 5.196 5.190 5.196 5.134 5.196 26,260,089 5.1649 0.61%
2017-05-04 0 8.260 8.250 8.260 8.110 8.270 17,077,153 140,324,405 8.2171 5.165 5.159 5.165 5.071 5.171 27,311,461 5.1379 -0.12%
2017-05-02 0 8.270 8.260 8.270 8.200 8.340 14,993,254 123,788,789 8.2563 5.171 5.165 5.171 5.127 5.215 23,978,685 5.1625 1.10%
2017-04-28 0 8.180 8.180 8.190 8.150 8.240 10,154,031 83,137,845 8.1877 5.115 5.115 5.121 5.096 5.152 16,239,324 5.1195 0.37%
2017-04-27 0 8.150 8.150 8.160 8.120 8.210 13,166,400 107,364,848 8.1545 5.096 5.096 5.102 5.077 5.134 21,057,001 5.0988 -0.49%
2017-04-26 0 8.190 8.180 8.190 8.160 8.350 14,896,535 122,660,551 8.2342 5.121 5.115 5.121 5.102 5.221 23,824,003 5.1486 -1.33%
2017-04-25 0 8.300 8.290 8.300 8.160 8.300 10,676,415 88,154,157 8.2569 5.190 5.184 5.190 5.102 5.190 17,074,772 5.1628 1.84%
2017-04-24 0 8.150 8.140 8.150 8.120 8.270 11,348,144 92,491,829 8.1504 5.096 5.090 5.096 5.077 5.171 18,149,067 5.0962 -0.49%
2017-04-21 0 8.190 8.180 8.190 8.170 8.380 11,437,383 94,093,041 8.2268 5.121 5.115 5.121 5.108 5.240 18,291,787 5.1440 -1.68%
2017-04-20 0 8.330 8.290 8.330 8.200 8.370 15,531,110 128,976,450 8.3044 5.209 5.184 5.209 5.127 5.234 24,838,877 5.1925 1.59%
2017-04-19 0 8.200 8.200 8.210 8.100 8.240 12,601,956 103,150,944 8.1853 5.127 5.127 5.134 5.065 5.152 20,154,286 5.1181 0.74%
2017-04-18 0 8.140 8.130 8.140 8.120 8.260 8,940,087 73,272,392 8.1959 5.090 5.083 5.090 5.077 5.165 14,297,866 5.1247 -1.45%
2017-04-13 0 8.260 8.260 8.270 8.200 8.330 8,914,755 73,827,103 8.2815 5.165 5.165 5.171 5.127 5.209 14,257,352 5.1782 0.49%
2017-04-12 0 8.220 8.210 8.220 8.120 8.240 11,162,406 91,330,500 8.1820 5.140 5.134 5.140 5.077 5.152 17,852,016 5.1160 0.00%
2017-04-11 0 8.220 8.220 8.230 8.170 8.400 25,280,509 208,147,642 8.2335 5.140 5.140 5.146 5.108 5.252 40,431,074 5.1482 -1.08%
2017-04-10 0 8.310 8.300 8.310 8.270 8.510 13,324,442 111,142,325 8.3412 5.196 5.190 5.196 5.171 5.321 21,309,757 5.2156 -1.54%
2017-04-07 0 8.440 8.440 8.450 8.350 8.600 26,613,080 223,944,621 8.4148 5.277 5.277 5.284 5.221 5.377 42,562,253 5.2616 -1.97%
2017-04-06 0 8.610 8.610 8.620 8.600 8.820 17,189,000 148,802,896 8.6569 5.384 5.384 5.390 5.377 5.515 27,490,338 5.4129 -1.49%
2017-04-05 0 8.740 8.720 8.740 8.670 8.880 17,476,304 152,708,064 8.7380 5.465 5.452 5.465 5.421 5.552 27,949,823 5.4637 -0.23%
2017-04-03 0 8.760 8.760 8.770 8.750 8.880 14,885,075 130,989,300 8.8000 5.477 5.477 5.484 5.471 5.552 23,805,675 5.5024 0.34%
2017-03-31 0 8.730 8.730 8.750 8.660 8.830 12,847,492 112,532,630 8.7591 5.459 5.459 5.471 5.415 5.521 20,546,972 5.4768 0.00%
2017-03-30 0 8.730 8.720 8.730 8.560 8.770 19,210,365 166,934,578 8.6898 5.459 5.452 5.459 5.352 5.484 30,723,103 5.4335 1.51%
2017-03-29 0 8.600 8.590 8.600 8.510 8.950 49,972,427 431,922,210 8.6432 5.377 5.371 5.377 5.321 5.596 79,920,816 5.4044 -2.60%
2017-03-28 0 8.830 8.820 8.830 8.730 8.940 21,052,605 185,590,569 8.8156 5.521 5.515 5.521 5.459 5.590 33,669,395 5.5121 0.00%
2017-03-27 0 8.830 8.830 8.840 8.770 9.090 22,114,808 196,812,793 8.8996 5.521 5.521 5.527 5.484 5.684 35,368,174 5.5647 -2.21%
2017-03-24 0 9.030 9.030 9.040 8.950 9.130 21,531,799 194,410,063 9.0290 5.646 5.646 5.652 5.596 5.709 34,435,769 5.6456 -0.22%
2017-03-23 0 9.050 9.040 9.050 9.010 9.120 25,523,389 231,369,182 9.0650 5.659 5.652 5.659 5.634 5.703 40,819,512 5.6681 -0.22%
2017-03-22 0 9.070 9.060 9.070 9.000 9.200 40,755,601 371,309,566 9.1106 5.671 5.665 5.671 5.627 5.753 65,180,362 5.6966 -1.84%
2017-03-21 0 9.240 9.220 9.240 9.120 9.350 27,038,310 249,288,211 9.2198 5.778 5.765 5.778 5.703 5.846 43,242,322 5.7649 -0.86%
2017-03-20 0 9.320 9.320 9.330 8.900 9.420 58,608,740 540,553,847 9.2231 5.828 5.828 5.834 5.565 5.890 93,732,856 5.7670 4.37%
2017-03-17 0 8.930 8.920 8.930 8.830 9.270 96,284,279 859,711,865 8.9289 5.584 5.577 5.584 5.521 5.796 153,987,280 5.5830 -3.35%
2017-03-16 0 9.240 9.230 9.240 9.130 9.250 16,284,560 149,876,955 9.2036 5.778 5.771 5.778 5.709 5.784 26,043,868 5.7548 1.65%
2017-03-15 0 9.090 9.080 9.090 9.050 9.150 6,544,281 59,485,163 9.0896 5.684 5.677 5.684 5.659 5.721 10,466,257 5.6835 -0.87%
2017-03-14 0 9.170 9.170 9.180 9.050 9.240 21,893,358 200,882,517 9.1755 5.734 5.734 5.740 5.659 5.778 35,014,009 5.7372 1.21%
2017-03-13 0 9.060 9.050 9.060 8.850 9.110 12,421,986 112,337,893 9.0435 5.665 5.659 5.665 5.534 5.696 19,866,461 5.6547 1.46%
2017-03-10 0 8.930 8.920 8.930 8.630 9.030 23,451,932 206,792,624 8.8177 5.584 5.577 5.584 5.396 5.646 37,506,634 5.5135 -0.78%
2017-03-09 0 9.000 8.990 9.000 8.920 9.180 9,809,364 88,393,280 9.0111 5.627 5.621 5.627 5.577 5.740 15,688,099 5.6344 -1.42%
2017-03-08 0 9.130 9.130 9.150 9.010 9.290 14,761,503 135,163,317 9.1565 5.709 5.709 5.721 5.634 5.809 23,608,046 5.7253 -0.22%
2017-03-07 0 9.150 9.140 9.150 9.000 9.190 13,331,669 121,344,961 9.1020 5.721 5.715 5.721 5.627 5.746 21,321,315 5.6913 0.77%
2017-03-06 0 9.080 9.070 9.080 9.000 9.190 11,806,031 107,035,352 9.0662 5.677 5.671 5.677 5.627 5.746 18,881,365 5.6688 -0.77%
2017-03-03 0 9.150 9.120 9.150 8.940 9.180 14,239,501 129,649,372 9.1049 5.721 5.703 5.721 5.590 5.740 22,773,209 5.6931 0.33%
2017-03-02 0 9.120 9.110 9.120 9.070 9.300 18,949,450 174,038,793 9.1844 5.703 5.696 5.703 5.671 5.815 30,305,822 5.7428 -0.76%
2017-03-01 0 9.190 9.180 9.190 9.110 9.240 11,666,137 107,214,399 9.1902 5.746 5.740 5.746 5.696 5.778 18,657,633 5.7464 -0.22%
2017-02-28 0 9.210 9.210 9.220 9.100 9.300 27,593,315 253,840,481 9.1993 5.759 5.759 5.765 5.690 5.815 44,129,941 5.7521 1.32%
2017-02-27 0 9.090 9.090 9.100 9.040 9.180 18,829,859 171,235,700 9.0938 5.684 5.684 5.690 5.652 5.740 30,114,561 5.6861 -0.55%
2017-02-24 0 9.140 9.140 9.150 9.020 9.330 44,227,711 403,277,627 9.1182 5.715 5.715 5.721 5.640 5.834 70,733,301 5.7014 2.70%
2017-02-23 0 8.900 8.890 8.900 8.850 9.040 9,456,231 84,179,118 8.9020 5.565 5.559 5.565 5.534 5.652 15,123,334 5.5662 -1.33%
2017-02-22 0 9.020 9.020 9.030 8.900 9.050 28,484,336 256,618,377 9.0091 5.640 5.640 5.646 5.565 5.659 45,554,949 5.6332 1.92%
2017-02-21 0 8.850 8.840 8.850 8.650 8.970 32,493,426 288,194,195 8.8693 5.534 5.527 5.534 5.409 5.609 51,966,680 5.5457 2.43%
2017-02-20 0 8.640 8.640 8.650 8.420 8.740 18,190,000 157,188,074 8.6415 5.402 5.402 5.409 5.265 5.465 29,091,235 5.4033 2.61%
2017-02-17 0 8.420 8.420 8.430 8.350 8.530 14,537,300 122,213,355 8.4069 5.265 5.265 5.271 5.221 5.334 23,249,479 5.2566 -0.59%
2017-02-16 0 8.470 8.470 8.480 8.470 8.750 16,816,000 143,334,450 8.5237 5.296 5.296 5.302 5.296 5.471 26,893,800 5.3296 -2.64%
2017-02-15 0 8.700 8.700 8.710 8.690 8.820 15,754,468 137,730,204 8.7423 5.440 5.440 5.446 5.434 5.515 25,196,093 5.4663 -0.23%
2017-02-14 0 8.720 8.720 8.740 8.670 8.910 25,180,675 221,029,019 8.7777 5.452 5.452 5.465 5.421 5.571 40,271,410 5.4885 -0.23%
2017-02-13 0 8.740 8.740 8.750 8.680 8.800 19,017,669 166,108,351 8.7344 5.465 5.465 5.471 5.427 5.502 30,414,925 5.4614 0.11%
2017-02-10 0 8.730 8.710 8.730 8.670 8.900 28,385,039 248,430,839 8.7522 5.459 5.446 5.459 5.421 5.565 45,396,143 5.4725 -0.34%
2017-02-09 0 8.760 8.760 8.770 8.600 8.970 39,325,076 346,857,001 8.8202 5.477 5.477 5.484 5.377 5.609 62,892,526 5.5151 1.86%
2017-02-08 0 8.600 8.600 8.610 8.500 8.640 23,407,946 200,839,505 8.5800 5.377 5.377 5.384 5.315 5.402 37,436,287 5.3648 -0.12%
2017-02-07 0 8.610 8.610 8.620 8.470 8.640 26,388,680 226,565,959 8.5857 5.384 5.384 5.390 5.296 5.402 42,203,370 5.3684 1.18%
2017-02-06 0 8.510 8.500 8.510 8.250 8.580 31,648,933 268,606,943 8.4871 5.321 5.315 5.321 5.159 5.365 50,616,083 5.3068 3.15%
2017-02-03 0 8.250 8.240 8.250 8.110 8.290 11,087,914 91,174,573 8.2229 5.159 5.152 5.159 5.071 5.184 17,732,882 5.1416 0.61%
2017-02-02 0 8.200 8.190 8.200 8.160 8.280 7,098,276 58,213,854 8.2011 5.127 5.121 5.127 5.102 5.177 11,352,260 5.1280 -0.36%
2017-02-01 0 8.230 8.210 8.230 8.060 8.230 8,910,017 72,730,198 8.1627 5.146 5.134 5.146 5.040 5.146 14,249,775 5.1040 -0.48%
2017-01-27 0 8.270 8.260 8.270 8.180 8.290 4,446,108 36,679,188 8.2497 5.171 5.165 5.171 5.115 5.184 7,110,653 5.1583 0.00%
2017-01-26 0 8.270 8.270 8.280 8.160 8.320 13,239,078 109,689,504 8.2853 5.171 5.171 5.177 5.102 5.202 21,173,234 5.1806 1.47%
2017-01-25 0 8.150 8.150 8.160 8.120 8.240 7,552,000 61,621,940 8.1597 5.096 5.096 5.102 5.077 5.152 12,077,900 5.1020 -0.61%
2017-01-24 0 8.200 8.200 8.210 8.140 8.330 13,598,815 111,753,988 8.2179 5.127 5.127 5.134 5.090 5.209 21,748,561 5.1385 -1.20%
2017-01-23 0 8.300 8.280 8.300 8.190 8.330 11,660,020 96,409,043 8.2683 5.190 5.177 5.190 5.121 5.209 18,647,850 5.1700 0.36%
2017-01-20 0 8.270 8.260 8.270 8.220 8.340 13,689,327 113,311,075 8.2773 5.171 5.165 5.171 5.140 5.215 21,893,317 5.1756 -0.72%
2017-01-19 0 8.330 8.320 8.330 8.150 8.340 22,025,028 182,340,994 8.2788 5.209 5.202 5.209 5.096 5.215 35,224,589 5.1765 1.83%
2017-01-18 0 8.180 8.180 8.190 8.130 8.230 30,165,483 246,888,732 8.1845 5.115 5.115 5.121 5.083 5.146 48,243,604 5.1175 0.74%
2017-01-17 0 8.120 8.110 8.120 7.850 8.140 33,132,347 266,954,364 8.0572 5.077 5.071 5.077 4.908 5.090 52,988,505 5.0380 3.57%
2017-01-16 0 7.840 7.830 7.840 7.750 7.900 17,561,320 137,303,426 7.8185 4.902 4.896 4.902 4.846 4.940 28,085,789 4.8887 -0.38%
2017-01-13 0 7.870 7.860 7.870 7.830 7.900 9,266,486 72,923,288 7.8696 4.921 4.915 4.921 4.896 4.940 14,819,875 4.9206 0.25%
2017-01-12 0 7.850 7.850 7.860 7.760 7.890 10,152,576 79,559,356 7.8364 4.908 4.908 4.915 4.852 4.933 16,236,997 4.8999 1.03%
2017-01-11 0 7.770 7.770 7.780 7.730 7.810 14,261,880 110,926,651 7.7778 4.858 4.858 4.865 4.833 4.883 22,809,000 4.8633 0.78%
2017-01-10 0 7.710 7.710 7.720 7.650 7.730 11,746,500 90,530,100 7.7070 4.821 4.821 4.827 4.783 4.833 18,786,157 4.8190 1.05%
2017-01-09 0 7.630 7.630 7.640 7.590 7.740 7,376,621 56,304,672 7.6329 4.771 4.771 4.777 4.746 4.840 11,797,417 4.7726 -0.65%
2017-01-06 0 7.680 7.670 7.680 7.650 7.740 9,525,137 73,181,578 7.6830 4.802 4.796 4.802 4.783 4.840 15,233,535 4.8040 -1.41%
2017-01-05 0 7.790 7.770 7.790 7.680 7.790 11,297,924 87,529,851 7.7474 4.871 4.858 4.871 4.802 4.871 18,068,750 4.8443 1.17%
2017-01-04 0 7.700 7.700 7.710 7.610 7.700 6,824,725 52,333,984 7.6683 4.815 4.815 4.821 4.758 4.815 10,914,771 4.7948 0.39%
2017-01-03 0 7.670 7.650 7.670 7.520 7.690 6,748,661 51,549,059 7.6384 4.796 4.783 4.796 4.702 4.808 10,793,122 4.7761 1.32%
2016-12-30 0 7.570 7.560 7.570 7.550 7.670 7,284,363 55,404,471 7.6059 4.733 4.727 4.733 4.721 4.796 11,649,869 4.7558 0.40%
2016-12-29 0 7.540 7.530 7.540 7.460 7.550 8,902,317 66,954,592 7.5210 4.715 4.708 4.715 4.665 4.721 14,237,460 4.7027 0.40%
2016-12-28 0 7.510 7.510 7.520 7.450 7.570 8,199,108 61,765,408 7.5332 4.696 4.696 4.702 4.658 4.733 13,112,819 4.7103 0.13%
2016-12-23 0 7.500 7.490 7.500 7.450 7.600 13,252,391 99,297,026 7.4928 4.690 4.683 4.690 4.658 4.752 21,194,526 4.6850 -1.45%
2016-12-22 0 7.610 7.600 7.610 7.580 7.710 8,684,540 66,174,254 7.6198 4.758 4.752 4.758 4.740 4.821 13,889,170 4.7644 -0.78%
2016-12-21 0 7.670 7.670 7.680 7.660 7.730 6,905,000 53,008,882 7.6769 4.796 4.796 4.802 4.790 4.833 11,043,154 4.8002 0.13%
2016-12-20 0 7.660 7.640 7.660 7.620 7.730 6,892,639 52,769,085 7.6559 4.790 4.777 4.790 4.765 4.833 11,023,386 4.7870 -0.91%
2016-12-19 0 7.730 7.720 7.730 7.670 7.800 11,110,897 85,618,031 7.7058 4.833 4.827 4.833 4.796 4.877 17,769,638 4.8182 -0.13%
2016-12-16 0 7.740 7.720 7.750 7.600 7.830 23,209,290 179,796,126 7.7467 4.840 4.827 4.846 4.752 4.896 37,118,577 4.8438 1.18%
2016-12-15 0 7.650 7.640 7.650 7.600 7.800 26,332,084 201,524,759 7.6532 4.783 4.777 4.783 4.752 4.877 42,112,856 4.7854 -1.67%
2016-12-14 0 7.780 7.770 7.780 7.760 7.900 23,160,270 180,626,990 7.7990 4.865 4.858 4.865 4.852 4.940 37,040,180 4.8765 -0.89%
2016-12-13 0 7.850 7.840 7.850 7.810 7.940 21,472,718 168,225,116 7.8344 4.908 4.902 4.908 4.883 4.965 34,341,281 4.8986 -1.13%
2016-12-12 0 7.940 7.930 7.940 7.880 8.140 22,731,708 181,008,922 7.9628 4.965 4.958 4.965 4.927 5.090 36,354,781 4.9790 -1.49%
2016-12-09 0 8.060 8.060 8.080 8.030 8.170 25,019,839 202,301,593 8.0856 5.040 5.040 5.052 5.021 5.108 40,014,185 5.0557 -1.23%
2016-12-08 0 8.160 8.150 8.160 7.980 8.200 48,767,340 395,712,735 8.1143 5.102 5.096 5.102 4.990 5.127 77,993,522 5.0737 3.03%
2016-12-07 0 7.920 7.910 7.920 7.770 7.930 26,660,784 209,335,871 7.8518 4.952 4.946 4.952 4.858 4.958 42,638,545 4.9095 1.67%
2016-12-06 0 7.790 7.790 7.800 7.740 7.860 15,342,979 119,352,066 7.7789 4.871 4.871 4.877 4.840 4.915 24,538,000 4.8640 0.13%
2016-12-05 0 7.780 7.780 7.790 7.750 7.830 12,853,184 99,946,726 7.7760 4.865 4.865 4.871 4.846 4.896 20,556,075 4.8622 -0.51%
2016-12-02 0 7.820 7.810 7.820 7.770 7.880 17,616,441 137,602,460 7.8110 4.890 4.883 4.890 4.858 4.927 28,173,943 4.8840 -0.76%
2016-12-01 0 7.880 7.880 7.890 7.850 7.940 8,580,784 67,726,698 7.8928 4.927 4.927 4.933 4.908 4.965 13,723,233 4.9352 -0.13%
2016-11-30 0 7.890 7.890 7.900 7.810 7.970 13,879,407 109,545,042 7.8926 4.933 4.933 4.940 4.883 4.983 22,197,311 4.9351 1.02%
2016-11-29 0 7.810 7.810 7.820 7.770 7.860 23,826,301 186,136,939 7.8122 4.883 4.883 4.890 4.858 4.915 38,105,362 4.8848 -0.64%
2016-11-28 0 7.860 7.860 7.870 7.790 7.930 18,873,634 148,298,268 7.8574 4.915 4.915 4.921 4.871 4.958 30,184,570 4.9130 1.29%
2016-11-25 0 7.760 7.760 7.770 7.730 7.820 13,475,788 104,686,875 7.7685 4.852 4.852 4.858 4.833 4.890 21,551,804 4.8575 -0.39%
2016-11-24 0 7.790 7.780 7.790 7.710 7.840 13,478,409 104,955,284 7.7869 4.871 4.865 4.871 4.821 4.902 21,555,996 4.8690 -0.64%
2016-11-23 0 7.840 7.840 7.850 7.830 7.940 8,578,845 67,472,928 7.8650 4.902 4.902 4.908 4.896 4.965 13,720,132 4.9178 -0.51%
2016-11-22 0 7.880 7.880 7.890 7.800 7.910 15,019,000 118,410,758 7.8841 4.927 4.927 4.933 4.877 4.946 24,019,861 4.9297 1.16%
2016-11-21 0 7.790 7.790 7.800 7.730 7.820 22,744,311 176,926,770 7.7789 4.871 4.871 4.877 4.833 4.890 36,374,937 4.8640 -0.64%
2016-11-18 0 7.840 7.840 7.850 7.740 7.870 12,186,864 95,276,816 7.8180 4.902 4.902 4.908 4.840 4.921 19,490,430 4.8884 0.51%
2016-11-17 0 7.800 7.800 7.810 7.770 7.850 17,421,563 136,068,000 7.8103 4.877 4.877 4.883 4.858 4.908 27,862,275 4.8836 0.13%
2016-11-16 0 7.790 7.790 7.800 7.760 7.880 25,804,563 201,399,266 7.8048 4.871 4.871 4.877 4.852 4.927 41,269,193 4.8801 -0.64%
2016-11-15 0 7.840 7.840 7.850 7.720 7.940 25,257,128 197,580,452 7.8228 4.902 4.902 4.908 4.827 4.965 40,393,681 4.8914 0.26%
2016-11-14 0 7.820 7.810 7.820 7.730 7.850 24,207,070 188,441,852 7.7846 4.890 4.883 4.890 4.833 4.908 38,714,325 4.8675 -0.76%
2016-11-11 0 7.880 7.880 7.890 7.810 8.030 24,867,934 195,895,748 7.8774 4.927 4.927 4.933 4.883 5.021 39,771,244 4.9256 -1.87%
2016-11-10 0 8.030 8.030 8.040 8.000 8.200 23,929,900 193,547,695 8.0881 5.021 5.021 5.027 5.002 5.127 38,271,047 5.0573 1.13%
2016-11-09 0 7.940 7.930 7.940 7.650 8.090 41,324,814 325,016,058 7.8649 4.965 4.958 4.965 4.783 5.058 66,090,703 4.9177 0.38%
2016-11-08 0 7.910 7.900 7.910 7.850 7.970 9,336,100 73,683,490 7.8923 4.946 4.940 4.946 4.908 4.983 14,931,208 4.9349 -0.25%
2016-11-07 0 7.930 7.930 7.940 7.760 7.950 14,269,039 112,444,923 7.8803 4.958 4.958 4.965 4.852 4.971 22,820,449 4.9274 1.41%
2016-11-04 0 7.820 7.810 7.820 7.780 7.930 27,892,928 218,384,247 7.8294 4.890 4.883 4.890 4.865 4.958 44,609,111 4.8955 -1.39%
2016-11-03 0 7.930 7.930 7.940 7.900 8.080 17,018,999 135,316,912 7.9509 4.958 4.958 4.965 4.940 5.052 27,218,455 4.9715 -1.00%
2016-11-02 0 8.010 8.000 8.010 7.960 8.060 12,200,975 97,730,140 8.0100 5.008 5.002 5.008 4.977 5.040 19,512,998 5.0085 -1.23%
2016-11-01 0 8.110 8.110 8.120 8.070 8.250 24,053,033 196,437,121 8.1668 5.071 5.071 5.077 5.046 5.159 38,467,974 5.1065 0.50%
2016-10-31 0 8.070 8.070 8.080 7.860 8.140 42,549,536 341,673,843 8.0300 5.046 5.046 5.052 4.915 5.090 68,049,399 5.0210 3.73%
2016-10-28 0 7.780 7.770 7.780 7.750 7.880 17,025,738 132,788,362 7.7993 4.865 4.858 4.865 4.846 4.927 27,229,233 4.8767 -0.89%
2016-10-27 0 7.850 7.850 7.860 7.830 8.060 25,634,324 202,041,886 7.8817 4.908 4.908 4.915 4.896 5.040 40,996,930 4.9282 -1.88%
2016-10-26 0 8.000 8.000 8.010 7.930 8.080 31,341,990 250,521,921 7.9932 5.002 5.002 5.008 4.958 5.052 50,125,190 4.9979 -1.36%
2016-10-25 0 8.110 8.110 8.120 7.980 8.180 17,867,422 145,096,582 8.1207 5.071 5.071 5.077 4.990 5.115 28,575,337 5.0777 0.75%
2016-10-24 0 8.050 8.050 8.070 7.890 8.090 24,021,896 192,051,374 7.9948 5.033 5.033 5.046 4.933 5.058 38,418,176 4.9990 -0.25%
2016-10-20 0 8.070 8.060 8.070 8.040 8.200 14,719,090 118,946,437 8.0811 5.046 5.040 5.046 5.027 5.127 23,540,215 5.0529 -1.22%
2016-10-19 0 8.170 8.170 8.180 8.120 8.220 12,490,000 102,160,980 8.1794 5.108 5.108 5.115 5.077 5.140 19,975,235 5.1144 -0.12%
2016-10-18 0 8.180 8.180 8.200 7.970 8.250 38,226,571 311,370,788 8.1454 5.115 5.115 5.127 4.983 5.159 61,135,689 5.0931 1.87%
2016-10-17 0 8.030 8.030 8.040 8.010 8.130 15,893,658 128,341,145 8.0750 5.021 5.021 5.027 5.008 5.083 25,418,700 5.0491 -0.25%
2016-10-14 0 8.050 8.040 8.050 7.950 8.060 19,390,000 155,217,670 8.0050 5.033 5.027 5.033 4.971 5.040 31,010,393 5.0053 0.50%
2016-10-13 0 8.010 8.000 8.010 7.950 8.060 15,732,014 125,877,301 8.0013 5.008 5.002 5.008 4.971 5.040 25,160,183 5.0030 -0.74%
2016-10-12 0 8.070 8.030 8.070 7.900 8.070 16,948,000 135,490,418 7.9945 5.046 5.021 5.046 4.940 5.046 27,104,907 4.9987 0.87%
2016-10-11 0 8.000 8.000 8.010 7.960 8.170 33,779,512 272,334,281 8.0621 5.002 5.002 5.008 4.977 5.108 54,023,515 5.0410 0.25%
2016-10-07 0 7.980 7.960 7.980 7.880 7.980 10,795,435 85,651,717 7.9341 4.990 4.977 4.990 4.927 4.990 17,265,120 4.9610 0.50%
2016-10-06 0 7.940 7.940 7.950 7.850 8.010 19,577,945 155,586,935 7.9471 4.965 4.965 4.971 4.908 5.008 31,310,973 4.9691 0.63%
2016-10-05 0 7.890 7.880 7.890 7.760 7.920 7,349,800 57,848,556 7.8708 4.933 4.927 4.933 4.852 4.952 11,754,522 4.9214 -0.13%
2016-10-04 0 7.900 7.900 7.910 7.730 7.920 9,886,223 77,453,947 7.8345 4.940 4.940 4.946 4.833 4.952 15,811,019 4.8987 1.28%
2016-10-03 0 7.800 7.790 7.800 7.770 7.900 12,774,000 99,898,090 7.8204 4.877 4.871 4.877 4.858 4.940 20,429,436 4.8899 0.65%
2016-09-30 0 7.750 7.740 7.750 7.720 7.880 20,001,332 155,362,891 7.7676 4.846 4.840 4.846 4.827 4.927 31,988,095 4.8569 -1.90%
2016-09-29 0 7.900 7.900 7.910 7.820 7.980 11,720,299 92,437,531 7.8870 4.940 4.940 4.946 4.890 4.990 18,744,254 4.9315 -0.25%
2016-09-28 0 7.920 7.910 7.920 7.840 8.030 18,275,070 144,349,052 7.8987 4.952 4.946 4.952 4.902 5.021 29,227,288 4.9388 -0.75%
2016-09-27 0 7.980 7.970 7.980 7.780 8.000 24,942,114 197,974,127 7.9373 4.990 4.983 4.990 4.865 5.002 39,889,880 4.9630 1.66%
2016-09-26 0 7.850 7.840 7.850 7.770 7.930 36,938,233 289,508,616 7.8376 4.908 4.902 4.908 4.858 4.958 59,075,252 4.9007 -1.26%
2016-09-23 0 7.950 7.940 7.950 7.880 8.020 18,631,822 148,130,150 7.9504 4.971 4.965 4.971 4.927 5.015 29,797,841 4.9712 0.51%
2016-09-22 0 7.910 7.910 7.920 7.900 8.090 21,617,665 172,849,576 7.9958 4.946 4.946 4.952 4.940 5.058 34,573,094 4.9995 0.13%
2016-09-21 0 7.900 7.900 7.910 7.830 8.010 43,276,037 341,933,849 7.9012 4.940 4.940 4.946 4.896 5.008 69,211,291 4.9404 -1.74%
2016-09-20 0 8.040 8.030 8.040 8.010 8.120 21,740,721 175,069,758 8.0526 5.027 5.021 5.027 5.008 5.077 34,769,897 5.0351 -0.86%
2016-09-19 0 8.110 8.110 8.120 8.070 8.190 24,942,353 202,589,308 8.1223 5.071 5.071 5.077 5.046 5.121 39,890,262 5.0787 1.25%
2016-09-15 0 8.010 8.010 8.030 7.960 8.270 43,618,149 351,296,811 8.0539 5.008 5.008 5.021 4.977 5.171 69,758,430 5.0359 -3.26%
2016-09-14 0 8.280 8.270 8.280 8.230 8.330 10,461,512 86,452,955 8.2639 5.177 5.171 5.177 5.146 5.209 16,731,078 5.1672 -0.12%
2016-09-13 0 8.290 8.280 8.290 8.220 8.580 17,462,758 145,262,600 8.3184 5.184 5.177 5.184 5.140 5.365 27,928,158 5.2013 -1.31%
2016-09-12 0 8.400 8.390 8.400 8.310 8.600 22,928,225 192,776,695 8.4078 5.252 5.246 5.252 5.196 5.377 36,669,070 5.2572 -4.00%
2016-09-09 0 8.750 8.750 8.760 8.680 8.870 29,088,972 255,776,646 8.7929 5.471 5.471 5.477 5.427 5.546 46,521,942 5.4980 0.23%
2016-09-08 0 8.730 8.720 8.730 8.600 8.760 15,772,728 136,966,329 8.6837 5.459 5.452 5.459 5.377 5.477 25,225,296 5.4297 0.58%
2016-09-07 0 8.680 8.680 8.700 8.670 8.920 25,399,000 223,115,980 8.7844 5.427 5.427 5.440 5.421 5.577 40,620,577 5.4927 -0.69%
2016-09-06 0 8.740 8.740 8.750 8.490 8.850 36,582,114 320,161,295 8.7519 5.465 5.465 5.471 5.309 5.534 58,505,711 5.4723 3.68%
2016-09-05 0 8.430 8.430 8.440 8.340 8.500 12,737,762 107,634,077 8.4500 5.271 5.271 5.277 5.215 5.315 20,371,481 5.2836 1.81%
2016-09-02 0 8.280 8.260 8.280 8.180 8.280 10,808,897 89,084,299 8.2418 5.177 5.165 5.177 5.115 5.177 17,286,650 5.1534 0.73%
2016-09-01 0 8.220 8.220 8.230 8.150 8.300 16,527,591 135,805,225 8.2169 5.140 5.140 5.146 5.096 5.190 26,432,548 5.1378 -0.84%
2016-08-31 0 8.290 8.280 8.290 8.200 8.360 22,419,918 185,470,735 8.2726 5.184 5.177 5.184 5.127 5.227 35,856,136 5.1726 -0.48%
2016-08-30 0 8.330 8.330 8.340 8.300 8.430 19,958,217 166,891,837 8.3621 5.209 5.209 5.215 5.190 5.271 31,919,142 5.2286 0.73%
2016-08-29 0 8.270 8.270 8.280 8.110 8.320 26,325,792 217,197,081 8.2504 5.171 5.171 5.177 5.071 5.202 42,102,793 5.1587 1.22%
2016-08-26 0 8.170 8.170 8.180 8.140 8.850 58,032,609 485,171,045 8.3603 5.108 5.108 5.115 5.090 5.534 92,811,451 5.2275 -6.63%
2016-08-25 0 8.750 8.730 8.750 8.600 8.820 22,602,599 197,060,932 8.7185 5.471 5.459 5.471 5.377 5.515 36,148,297 5.4515 0.46%
2016-08-24 0 8.710 8.700 8.710 8.600 8.810 9,077,846 78,800,102 8.6805 5.446 5.440 5.446 5.377 5.509 14,518,183 5.4277 0.00%
2016-08-23 0 8.710 8.710 8.720 8.700 8.870 8,051,900 70,540,211 8.7607 5.446 5.446 5.452 5.440 5.546 12,877,390 5.4778 -1.58%
2016-08-22 0 8.850 8.830 8.850 8.770 8.910 13,286,859 117,437,509 8.8386 5.534 5.521 5.534 5.484 5.571 21,249,650 5.5266 0.45%
2016-08-19 0 8.810 8.800 8.810 8.770 9.030 15,846,999 139,933,181 8.8303 5.509 5.502 5.509 5.484 5.646 25,344,078 5.5213 -1.78%
2016-08-18 0 8.970 8.960 8.970 8.860 9.150 15,897,956 143,147,020 9.0041 5.609 5.602 5.609 5.540 5.721 25,425,573 5.6300 -1.10%
2016-08-17 0 9.070 9.070 9.080 9.070 9.220 11,811,035 108,032,057 9.1467 5.671 5.671 5.677 5.671 5.765 18,889,368 5.7192 -0.98%
2016-08-16 0 9.160 9.160 9.170 9.160 9.380 10,316,998 95,086,710 9.2165 5.728 5.728 5.734 5.728 5.865 16,499,957 5.7628 -0.54%
2016-08-15 0 9.210 9.210 9.220 9.160 9.340 23,276,500 215,437,745 9.2556 5.759 5.759 5.765 5.728 5.840 37,226,066 5.7873 -0.65%
2016-08-12 0 9.270 9.270 9.280 9.240 9.400 13,933,000 129,937,540 9.3259 5.796 5.796 5.803 5.778 5.878 22,283,023 5.8312 1.20%
2016-08-11 0 9.160 9.160 9.170 9.120 9.500 31,947,712 297,710,422 9.3187 5.728 5.728 5.734 5.703 5.940 51,093,920 5.8267 -3.17%
2016-08-10 0 9.460 9.460 9.470 9.340 9.750 26,114,000 249,221,550 9.5436 5.915 5.915 5.921 5.840 6.096 41,764,075 5.9674 -0.11%
2016-08-09 0 9.470 9.470 9.490 9.360 9.580 16,065,925 152,195,351 9.4732 5.921 5.921 5.934 5.853 5.990 25,694,206 5.9233 0.53%
2016-08-08 0 9.420 9.420 9.430 9.380 9.500 12,585,788 118,779,973 9.4376 5.890 5.890 5.896 5.865 5.940 20,128,429 5.9011 0.64%
2016-08-05 0 9.360 9.350 9.360 9.270 9.490 13,956,198 130,784,030 9.3710 5.853 5.846 5.853 5.796 5.934 22,320,123 5.8595 0.65%
2016-08-04 0 9.300 9.300 9.310 9.250 9.560 22,537,783 210,640,247 9.3461 5.815 5.815 5.821 5.784 5.978 36,044,637 5.8439 -1.69%
2016-08-03 0 9.460 9.450 9.460 9.420 9.860 24,588,951 235,125,312 9.5622 5.915 5.909 5.915 5.890 6.165 39,325,067 5.9790 -4.83%
2016-08-01 0 9.940 9.920 9.940 9.620 9.940 23,376,784 229,702,982 9.8261 6.215 6.203 6.215 6.015 6.215 37,386,450 6.1440 3.87%
2016-07-29 0 9.570 9.560 9.570 9.510 10.08 25,414,341 246,861,039 9.7135 5.984 5.978 5.984 5.946 6.303 40,645,111 6.0736 -2.45%
2016-07-28 0 9.810 9.810 9.820 9.360 9.920 47,467,516 462,962,019 9.7532 6.134 6.134 6.140 5.853 6.203 75,914,716 6.0984 5.26%
2016-07-27 0 9.320 9.290 9.320 9.170 9.380 16,483,349 152,927,593 9.2777 5.828 5.809 5.828 5.734 5.865 26,361,791 5.8011 -0.32%
2016-07-26 0 9.350 9.350 9.370 9.210 9.540 25,738,252 242,700,887 9.4296 5.846 5.846 5.859 5.759 5.965 41,163,142 5.8961 0.11%
2016-07-25 0 9.340 9.340 9.350 9.110 9.560 36,661,799 344,324,320 9.3919 5.840 5.840 5.846 5.696 5.978 58,633,151 5.8725 4.12%
2016-07-22 0 8.970 8.980 8.990 8.880 9.020 9,911,370 88,992,323 8.9788 5.609 5.615 5.621 5.552 5.640 15,851,237 5.6142 -0.66%
2016-07-21 0 9.030 9.000 9.030 8.900 9.240 20,961,795 190,700,899 9.0975 5.646 5.627 5.646 5.565 5.778 33,524,162 5.6885 1.57%
2016-07-20 0 8.890 8.880 8.900 8.700 8.900 13,937,174 123,146,807 8.8359 5.559 5.552 5.565 5.440 5.565 22,289,698 5.5248 1.25%
2016-07-19 0 8.780 8.760 8.780 8.710 8.900 18,158,591 159,803,911 8.8005 5.490 5.477 5.490 5.446 5.565 29,041,003 5.5027 0.11%
2016-07-18 0 8.770 8.770 8.790 8.320 8.850 30,995,308 269,446,369 8.6931 5.484 5.484 5.496 5.202 5.534 49,570,742 5.4356 5.54%
2016-07-15 0 8.310 8.310 8.320 8.100 8.370 19,873,569 164,106,191 8.2575 5.196 5.196 5.202 5.065 5.234 31,783,764 5.1632 2.09%
2016-07-14 0 8.140 8.130 8.150 8.060 8.190 27,301,215 221,906,857 8.1281 5.090 5.083 5.096 5.040 5.121 43,662,786 5.0823 0.49%
2016-07-13 0 8.100 8.070 8.110 8.070 8.360 18,714,328 152,647,829 8.1567 5.065 5.046 5.071 5.046 5.227 29,929,792 5.1002 -2.41%
2016-07-12 0 8.300 8.290 8.300 8.210 8.390 18,070,164 149,644,504 8.2813 5.190 5.184 5.190 5.134 5.246 28,899,582 5.1781 1.47%
2016-07-11 0 8.180 8.170 8.180 8.080 8.210 16,962,924 138,711,669 8.1773 5.115 5.108 5.115 5.052 5.134 27,128,775 5.1131 2.51%
2016-07-08 0 7.980 7.960 7.980 7.850 8.090 10,188,019 81,297,569 7.9797 4.990 4.977 4.990 4.908 5.058 16,293,681 4.9895 0.00%
2016-07-07 0 7.980 7.980 7.990 7.870 8.080 20,205,043 161,437,685 7.9900 4.990 4.990 4.996 4.921 5.052 32,313,890 4.9959 1.66%
2016-07-06 0 7.850 7.850 7.860 7.770 7.960 15,726,978 124,094,498 7.8905 4.908 4.908 4.915 4.858 4.977 25,152,129 4.9338 -2.85%
2016-07-05 0 8.080 8.090 8.100 8.060 8.300 9,299,500 76,161,089 8.1898 5.052 5.058 5.065 5.040 5.190 14,872,674 5.1209 -2.18%
2016-07-04 0 8.260 8.260 8.270 8.020 8.330 11,941,894 98,208,415 8.2239 5.165 5.165 5.171 5.015 5.209 19,098,650 5.1422 2.23%
2016-06-30 0 8.080 8.080 8.120 8.000 8.120 14,053,252 113,420,486 8.0708 5.052 5.052 5.077 5.002 5.077 22,475,341 5.0464 1.51%
2016-06-29 0 7.960 7.960 7.970 7.840 8.020 10,999,617 87,612,213 7.9650 4.977 4.977 4.983 4.902 5.015 17,591,668 4.9803 2.18%
2016-06-28 0 7.790 7.790 7.820 7.510 7.840 12,970,579 100,045,852 7.7133 4.871 4.871 4.890 4.696 4.902 20,743,824 4.8229 0.45%
2016-06-27 0 7.990 7.980 8.000 7.890 8.110 17,602,941 140,275,231 7.9689 4.849 4.843 4.855 4.788 4.922 29,005,455 4.8362 -1.48%
2016-06-24 0 8.110 8.080 8.100 7.900 8.570 25,679,301 208,153,748 8.1059 4.922 4.904 4.916 4.794 5.201 42,313,372 4.9193 -3.91%
2016-06-23 0 8.440 8.430 8.450 8.400 8.500 10,664,066 90,159,799 8.4545 5.122 5.116 5.128 5.098 5.159 17,571,841 5.1309 0.60%
2016-06-22 0 8.390 8.390 8.400 8.180 8.440 12,118,480 100,978,050 8.3326 5.092 5.092 5.098 4.964 5.122 19,968,369 5.0569 2.94%
2016-06-21 0 8.150 8.150 8.180 8.140 8.310 11,723,852 96,292,337 8.2134 4.946 4.946 4.964 4.940 5.043 19,318,116 4.9846 -1.09%
2016-06-20 0 8.240 8.230 8.260 8.050 8.320 8,900,126 73,109,801 8.2145 5.001 4.995 5.013 4.885 5.049 14,665,288 4.9852 0.24%
2016-06-17 0 8.220 8.210 8.220 8.100 8.270 9,996,072 81,983,329 8.2016 4.989 4.983 4.989 4.916 5.019 16,471,146 4.9774 2.11%
2016-06-16 0 8.050 8.060 8.070 8.020 8.260 10,438,455 84,666,859 8.1111 4.885 4.891 4.898 4.867 5.013 17,200,088 4.9225 -2.31%
2016-06-15 0 8.240 8.220 8.240 7.930 8.320 13,890,342 113,419,300 8.1653 5.001 4.989 5.001 4.813 5.049 22,887,976 4.9554 1.85%
2016-06-14 0 8.090 8.070 8.100 8.060 8.220 18,617,130 151,602,703 8.1432 4.910 4.898 4.916 4.891 4.989 30,676,596 4.9420 -0.98%
2016-06-13 0 8.170 8.170 8.190 8.120 8.230 16,737,238 136,828,258 8.1751 4.958 4.958 4.970 4.928 4.995 27,578,982 4.9613 -1.68%
2016-06-10 0 8.310 8.310 8.320 8.300 8.650 22,972,000 192,995,740 8.4013 5.043 5.043 5.049 5.037 5.250 37,852,385 5.0986 -4.04%
2016-06-08 0 8.660 8.650 8.680 8.620 8.780 12,109,196 104,980,431 8.6695 5.256 5.250 5.268 5.231 5.328 19,953,071 5.2614 -1.37%
2016-06-07 0 8.780 8.770 8.800 8.740 8.960 26,242,726 231,010,409 8.8028 5.328 5.322 5.341 5.304 5.438 43,241,763 5.3423 0.11%
2016-06-06 0 8.770 8.760 8.780 8.620 8.820 28,225,721 246,844,635 8.7454 5.322 5.316 5.328 5.231 5.353 46,509,266 5.3074 0.46%
2016-06-03 0 8.730 8.720 8.740 8.640 8.800 8,245,400 72,077,846 8.7416 5.298 5.292 5.304 5.243 5.341 13,586,456 5.3051 0.69%
2016-06-02 0 8.670 8.660 8.680 8.520 8.800 16,508,213 142,970,079 8.6605 5.262 5.256 5.268 5.171 5.341 27,201,603 5.2559 -1.14%
2016-06-01 0 8.770 8.770 8.780 8.590 8.880 14,237,591 125,082,405 8.7854 5.322 5.322 5.328 5.213 5.389 23,460,159 5.3317 1.27%
2016-05-31 0 8.660 8.630 8.670 8.630 8.850 26,827,436 234,107,573 8.7264 5.256 5.237 5.262 5.237 5.371 44,205,225 5.2959 0.46%
2016-05-30 0 8.620 8.620 8.630 8.310 8.760 27,737,141 239,300,813 8.6275 5.231 5.231 5.237 5.043 5.316 45,704,203 5.2359 4.48%
2016-05-27 0 8.250 8.240 8.260 7.910 8.300 22,042,064 180,645,433 8.1955 5.007 5.001 5.013 4.800 5.037 36,320,072 4.9737 2.36%
2016-05-26 0 8.060 8.040 8.070 7.870 8.080 15,892,172 127,364,007 8.0143 4.891 4.879 4.898 4.776 4.904 26,186,515 4.8637 2.81%
2016-05-25 0 7.840 7.820 7.870 7.770 7.950 17,772,918 139,604,908 7.8549 4.758 4.746 4.776 4.715 4.825 29,285,536 4.7670 1.29%
2016-05-24 0 7.740 7.740 7.750 7.710 8.000 12,931,391 100,826,536 7.7970 4.697 4.697 4.703 4.679 4.855 21,307,853 4.7319 -1.53%
2016-05-23 0 7.860 7.850 7.860 7.670 8.040 13,688,317 108,286,520 7.9109 4.770 4.764 4.770 4.655 4.879 22,555,086 4.8010 3.56%
2016-05-20 0 7.590 7.580 7.600 7.580 7.750 16,237,704 124,184,771 7.6479 4.606 4.600 4.612 4.600 4.703 26,755,869 4.6414 -1.43%
2016-05-19 0 7.700 7.690 7.710 7.660 7.810 9,548,000 73,535,570 7.7017 4.673 4.667 4.679 4.649 4.740 15,732,830 4.6740 0.39%
2016-05-18 0 7.670 7.670 7.690 7.660 7.890 12,976,127 100,174,072 7.7199 4.655 4.655 4.667 4.649 4.788 21,381,567 4.6851 -3.64%
2016-05-17 0 7.960 7.960 7.980 7.780 8.010 10,154,000 80,321,104 7.9103 4.831 4.831 4.843 4.722 4.861 16,731,374 4.8006 1.79%
2016-05-16 0 7.820 7.810 7.820 7.610 7.990 7,848,706 61,687,051 7.8595 4.746 4.740 4.746 4.618 4.849 12,932,798 4.7698 -0.13%
2016-05-13 0 7.830 7.820 7.850 7.760 8.060 8,938,810 70,366,030 7.8720 4.752 4.746 4.764 4.709 4.891 14,729,030 4.7774 -2.73%
2016-05-12 0 8.050 8.050 8.060 7.920 8.120 8,524,326 68,632,674 8.0514 4.885 4.885 4.891 4.807 4.928 14,046,059 4.8863 0.50%
2016-05-11 0 8.010 7.980 8.010 7.810 8.140 15,872,205 126,631,453 7.9782 4.861 4.843 4.861 4.740 4.940 26,153,614 4.8418 2.43%
2016-05-10 0 7.820 7.820 7.840 7.740 7.940 18,610,890 146,323,484 7.8623 4.746 4.746 4.758 4.697 4.819 30,666,314 4.7715 -1.39%
2016-05-09 0 7.930 7.920 7.940 7.910 8.130 10,462,271 83,592,580 7.9899 4.813 4.807 4.819 4.800 4.934 17,239,331 4.8489 0.13%
2016-05-06 0 7.920 7.910 7.940 7.880 8.210 15,283,724 122,093,482 7.9885 4.807 4.800 4.819 4.782 4.983 25,183,937 4.8481 -3.41%
2016-05-05 0 8.200 8.190 8.210 8.160 8.340 10,404,000 85,781,270 8.2450 4.976 4.970 4.983 4.952 5.061 17,143,314 5.0038 -0.36%
2016-05-04 0 8.230 8.220 8.260 8.040 8.280 19,223,607 157,136,985 8.1742 4.995 4.989 5.013 4.879 5.025 31,675,926 4.9608 0.12%
2016-05-03 0 8.220 8.200 8.210 8.200 8.490 14,764,133 122,860,377 8.3215 4.989 4.976 4.983 4.976 5.152 24,327,775 5.0502 -3.52%
2016-04-29 0 8.520 8.510 8.520 8.440 8.620 11,472,988 98,009,906 8.5427 5.171 5.165 5.171 5.122 5.231 18,904,752 5.1844 -1.16%
2016-04-28 0 8.620 8.610 8.630 8.600 8.890 11,302,216 98,071,536 8.6772 5.231 5.225 5.237 5.219 5.395 18,623,360 5.2660 -2.05%
2016-04-27 0 8.800 8.790 8.810 8.690 8.860 8,179,490 71,892,118 8.7893 5.341 5.335 5.347 5.274 5.377 13,477,852 5.3341 -0.23%
2016-04-26 0 8.820 8.780 8.820 8.510 8.890 14,244,428 124,379,748 8.7318 5.353 5.328 5.353 5.165 5.395 23,471,425 5.2992 -0.23%
2016-04-25 0 8.840 8.820 8.870 8.800 8.930 9,955,312 88,385,030 8.8782 5.365 5.353 5.383 5.341 5.419 16,403,983 5.3880 -0.34%
2016-04-22 0 8.870 8.860 8.890 8.820 9.150 11,971,766 107,057,423 8.9425 5.383 5.377 5.395 5.353 5.553 19,726,619 5.4271 -1.44%
2016-04-21 0 9.000 8.970 9.000 8.810 9.100 14,918,902 134,041,610 8.9847 5.462 5.444 5.462 5.347 5.523 24,582,797 5.4527 1.81%
2016-04-20 0 8.840 8.820 8.840 8.810 8.980 19,832,008 176,436,787 8.8966 5.365 5.353 5.365 5.347 5.450 32,678,426 5.3992 -1.56%
2016-04-19 0 8.980 8.980 8.990 8.950 9.200 18,381,265 165,631,613 9.0109 5.450 5.450 5.456 5.432 5.583 30,287,947 5.4686 -1.43%
2016-04-18 0 9.110 9.090 9.130 9.030 9.200 9,517,059 86,474,761 9.0863 5.529 5.517 5.541 5.480 5.583 15,681,847 5.5143 -0.65%
2016-04-15 0 9.170 9.170 9.200 9.160 9.370 15,469,531 142,598,883 9.2180 5.565 5.565 5.583 5.559 5.687 25,490,103 5.5943 -1.40%
2016-04-14 0 9.300 9.310 9.330 9.200 9.370 23,392,914 217,793,915 9.3103 5.644 5.650 5.662 5.583 5.687 38,545,951 5.6502 1.20%
2016-04-13 0 9.190 9.170 9.200 9.030 9.290 24,899,749 228,128,108 9.1619 5.577 5.565 5.583 5.480 5.638 41,028,856 5.5602 1.66%
2016-04-12 0 9.040 9.030 9.050 9.020 9.280 15,789,749 143,864,039 9.1112 5.486 5.480 5.492 5.474 5.632 26,017,746 5.5295 -2.90%
2016-04-11 0 9.310 9.300 9.330 8.780 9.340 10,574,070 97,545,961 9.2250 5.650 5.644 5.662 5.328 5.668 17,423,549 5.5985 4.61%
2016-04-08 0 8.900 8.880 8.930 8.750 8.960 15,216,852 134,953,158 8.8687 5.401 5.389 5.419 5.310 5.438 25,073,748 5.3822 -1.22%
2016-04-07 0 9.010 9.000 9.040 9.000 9.190 8,993,940 81,734,119 9.0877 5.468 5.462 5.486 5.462 5.577 14,819,871 5.5152 -0.11%
2016-04-06 0 9.020 9.030 9.040 9.010 9.180 13,051,367 118,466,580 9.0769 5.474 5.480 5.486 5.468 5.571 21,505,545 5.5087 -1.20%
2016-04-05 0 9.130 9.130 9.150 9.060 9.360 15,563,455 142,581,290 9.1613 5.541 5.541 5.553 5.498 5.680 25,644,867 5.5598 -2.98%
2016-04-01 0 9.410 9.400 9.420 9.350 9.680 12,180,368 114,798,016 9.4248 5.711 5.705 5.717 5.674 5.875 20,070,346 5.7198 -2.79%
2016-03-31 0 9.680 9.660 9.710 9.560 9.840 14,293,591 138,294,470 9.6753 5.875 5.862 5.893 5.802 5.972 23,552,434 5.8718 -0.82%
2016-03-30 0 9.760 9.720 9.790 9.640 9.980 18,292,476 179,014,823 9.7863 5.923 5.899 5.941 5.850 6.057 30,141,644 5.9391 -0.61%
2016-03-29 0 9.820 9.810 9.820 9.590 9.960 14,110,062 138,633,407 9.8251 5.960 5.954 5.960 5.820 6.045 23,250,022 5.9627 3.92%
2016-03-24 0 9.450 9.420 9.460 9.220 9.560 8,533,322 80,540,102 9.4383 5.735 5.717 5.741 5.595 5.802 14,060,882 5.7280 0.53%
2016-03-23 0 9.400 9.390 9.400 9.320 9.560 9,209,364 86,762,772 9.4211 5.705 5.699 5.705 5.656 5.802 15,174,839 5.7175 -0.21%
2016-03-22 0 9.420 9.410 9.420 9.400 9.720 7,452,488 70,649,117 9.4799 5.717 5.711 5.717 5.705 5.899 12,279,925 5.7532 -2.59%
2016-03-21 0 9.670 9.640 9.670 9.550 9.750 8,386,892 81,092,720 9.6690 5.869 5.850 5.869 5.796 5.917 13,819,601 5.8679 0.10%
2016-03-18 0 9.660 9.640 9.690 9.350 9.690 11,620,224 111,448,078 9.5909 5.862 5.850 5.881 5.674 5.881 19,147,362 5.8205 3.21%
2016-03-17 0 9.360 9.360 9.390 9.240 9.550 11,647,076 109,661,610 9.4154 5.680 5.680 5.699 5.608 5.796 19,191,607 5.7140 1.85%
2016-03-16 0 9.190 9.170 9.190 9.100 9.470 8,860,280 81,803,059 9.2326 5.577 5.565 5.577 5.523 5.747 14,599,631 5.6031 -2.03%
2016-03-15 0 9.380 9.360 9.400 9.330 9.630 11,690,090 110,236,306 9.4299 5.693 5.680 5.705 5.662 5.844 19,262,484 5.7228 -3.20%
2016-03-14 0 9.690 9.680 9.700 9.500 9.850 15,331,961 149,091,291 9.7242 5.881 5.875 5.887 5.765 5.978 25,263,420 5.9015 3.30%
2016-03-11 0 9.380 9.340 9.400 9.130 9.400 18,413,174 171,044,774 9.2893 5.693 5.668 5.705 5.541 5.705 30,340,526 5.6375 2.07%
2016-03-10 0 9.190 9.160 9.200 9.150 9.390 10,407,729 96,248,075 9.2477 5.577 5.559 5.583 5.553 5.699 17,149,459 5.6123 0.22%
2016-03-09 0 9.170 9.160 9.170 9.150 9.400 10,423,360 95,975,033 9.2077 5.565 5.559 5.565 5.553 5.705 17,175,215 5.5880 -2.65%
2016-03-08 0 9.420 9.420 9.430 9.350 9.680 11,324,232 106,698,496 9.4221 5.717 5.717 5.723 5.674 5.875 18,659,637 5.7181 -2.69%
2016-03-07 0 9.680 9.650 9.690 9.540 9.850 19,027,872 183,720,516 9.6553 5.875 5.856 5.881 5.790 5.978 31,353,401 5.8597 -0.31%
2016-03-04 0 9.710 9.700 9.710 9.400 9.750 17,550,913 168,591,014 9.6058 5.893 5.887 5.893 5.705 5.917 28,919,725 5.8296 4.75%
2016-03-03 0 9.270 9.270 9.300 9.220 9.500 10,553,995 98,537,299 9.3365 5.626 5.626 5.644 5.595 5.765 17,390,470 5.6662 -1.38%
2016-03-02 0 9.400 9.380 9.410 9.290 9.490 14,720,822 138,403,220 9.4019 5.705 5.693 5.711 5.638 5.759 24,256,409 5.7058 2.96%
2016-03-01 0 9.130 9.120 9.130 8.960 9.160 15,494,788 140,844,645 9.0898 5.541 5.535 5.541 5.438 5.559 25,531,720 5.5165 0.66%
2016-02-29 0 9.070 9.060 9.080 9.000 9.380 14,208,182 128,985,416 9.0782 5.504 5.498 5.511 5.462 5.693 23,411,700 5.5094 -1.63%
2016-02-26 0 9.220 9.230 9.240 9.120 9.460 12,090,188 111,320,835 9.2075 5.595 5.602 5.608 5.535 5.741 19,921,750 5.5879 0.22%
2016-02-25 0 9.200 9.170 9.190 9.080 9.400 14,837,392 137,353,342 9.2572 5.583 5.565 5.577 5.511 5.705 24,448,488 5.6181 -1.50%
2016-02-24 0 9.340 9.300 9.350 9.280 9.720 20,544,159 192,958,022 9.3924 5.668 5.644 5.674 5.632 5.899 33,851,881 5.7001 -4.40%
2016-02-23 0 9.770 9.710 9.740 9.710 10.18 30,358,201 301,777,015 9.9405 5.929 5.893 5.911 5.893 6.178 50,023,085 6.0328 -2.10%
2016-02-22 0 9.980 9.970 10.00 9.920 10.08 11,974,300 119,514,782 9.9809 6.057 6.051 6.069 6.020 6.117 19,730,795 6.0573 0.60%
2016-02-19 0 9.920 9.890 9.900 9.620 10.08 27,225,727 267,151,102 9.8125 6.020 6.002 6.008 5.838 6.117 44,861,514 5.9550 3.77%
2016-02-18 0 9.560 9.530 9.560 9.490 9.730 17,093,160 163,436,338 9.5615 5.802 5.784 5.802 5.759 5.905 28,165,457 5.8027 1.70%
2016-02-17 0 9.400 9.370 9.420 9.290 9.700 18,544,175 175,410,915 9.4591 5.705 5.687 5.717 5.638 5.887 30,556,384 5.7406 2.06%
2016-02-16 0 9.210 9.180 9.240 9.060 9.420 7,586,163 70,233,791 9.2581 5.589 5.571 5.608 5.498 5.717 12,500,190 5.6186 1.66%
2016-02-15 0 9.060 9.040 9.070 8.810 9.120 8,798,489 79,250,278 9.0073 5.498 5.486 5.504 5.347 5.535 14,497,814 5.4664 5.23%
2016-02-12 0 8.610 8.600 8.620 8.500 8.760 10,997,925 95,094,969 8.6466 5.225 5.219 5.231 5.159 5.316 18,121,961 5.2475 -0.23%
2016-02-11 0 8.630 8.610 8.630 8.190 8.850 9,389,750 81,136,891 8.6410 5.237 5.225 5.237 4.970 5.371 15,472,072 5.2441 -4.96%
2016-02-05 0 9.080 9.060 9.090 9.030 9.240 5,949,426 54,120,209 9.0967 5.511 5.498 5.517 5.480 5.608 9,803,237 5.5206 0.33%
2016-02-04 0 9.050 9.020 9.060 8.920 9.350 12,011,579 109,046,666 9.0785 5.492 5.474 5.498 5.413 5.674 19,792,222 5.5096 1.46%
2016-02-03 0 8.920 8.920 8.960 8.850 9.140 13,842,217 123,867,671 8.9485 5.413 5.413 5.438 5.371 5.547 22,808,677 5.4307 -4.60%
2016-02-02 0 9.350 9.330 9.370 9.210 9.420 11,580,116 108,345,101 9.3561 5.674 5.662 5.687 5.589 5.717 19,081,273 5.6781 0.54%
2016-02-01 0 9.300 9.250 9.300 9.080 9.470 14,891,000 138,760,389 9.3184 5.644 5.614 5.644 5.511 5.747 24,536,822 5.6552 1.97%
2016-01-29 0 9.120 9.100 9.150 8.860 9.230 23,593,740 213,787,608 9.0612 5.535 5.523 5.553 5.377 5.602 38,876,865 5.4991 -1.19%
2016-01-28 0 9.230 9.230 9.240 9.090 9.530 20,166,995 187,149,793 9.2800 5.602 5.602 5.608 5.517 5.784 33,230,405 5.6319 -4.35%
2016-01-27 0 9.650 9.620 9.650 9.560 9.840 17,024,900 165,507,161 9.7215 5.856 5.838 5.856 5.802 5.972 28,052,981 5.8998 2.12%
2016-01-26 0 9.450 9.440 9.470 9.360 9.750 14,416,324 137,280,549 9.5226 5.735 5.729 5.747 5.680 5.917 23,754,669 5.7791 0.11%
2016-01-25 0 9.440 9.440 9.460 9.360 9.860 21,910,309 208,700,905 9.5252 5.729 5.729 5.741 5.680 5.984 36,102,971 5.7807 -2.07%
2016-01-22 0 9.640 9.620 9.660 9.290 9.680 21,322,640 202,768,716 9.5096 5.850 5.838 5.862 5.638 5.875 35,134,633 5.7712 7.11%
2016-01-21 0 9.000 8.970 9.010 8.850 9.410 12,252,802 111,581,453 9.1066 5.462 5.444 5.468 5.371 5.711 20,189,700 5.5267 -2.28%
2016-01-20 0 9.210 9.200 9.230 8.920 9.480 14,850,358 136,860,075 9.2159 5.589 5.583 5.602 5.413 5.753 24,469,853 5.5930 -1.39%
2016-01-19 0 9.340 9.320 9.350 8.980 9.440 21,670,863 199,337,246 9.1984 5.668 5.656 5.674 5.450 5.729 35,708,421 5.5824 0.43%
2016-01-18 0 9.300 9.280 9.320 9.190 9.500 18,308,396 171,260,710 9.3542 5.644 5.632 5.656 5.577 5.765 30,167,876 5.6769 -1.38%
2016-01-15 0 9.430 9.430 9.440 9.320 9.680 18,087,075 171,734,976 9.4949 5.723 5.723 5.729 5.656 5.875 29,803,192 5.7623 -1.67%
2016-01-14 0 9.590 9.580 9.600 9.300 9.610 12,582,571 119,469,011 9.4948 5.820 5.814 5.826 5.644 5.832 20,733,080 5.7622 -0.42%
2016-01-13 0 9.630 9.610 9.650 9.500 9.760 15,619,030 150,759,576 9.6523 5.844 5.832 5.856 5.765 5.923 25,736,442 5.8578 2.23%
2016-01-12 0 9.420 9.390 9.430 9.310 9.680 17,423,628 165,577,228 9.5030 5.717 5.699 5.723 5.650 5.875 28,709,989 5.7672 1.84%
2016-01-11 0 9.250 9.250 9.270 9.190 9.390 14,545,557 134,997,437 9.2810 5.614 5.614 5.626 5.577 5.699 23,967,614 5.6325 -5.23%
2016-01-08 0 9.760 9.750 9.760 9.540 9.940 12,933,833 126,320,941 9.7667 5.923 5.917 5.923 5.790 6.032 21,311,877 5.9273 1.24%
2016-01-07 0 9.640 9.640 9.660 9.380 9.850 12,379,231 119,038,954 9.6160 5.850 5.850 5.862 5.693 5.978 20,398,025 5.8358 -3.41%
2016-01-06 0 9.980 9.960 10.02 9.740 10.02 15,741,234 155,586,074 9.8840 6.057 6.045 6.081 5.911 6.081 25,937,805 5.9984 0.10%
2016-01-05 0 9.970 9.960 9.970 9.810 10.24 12,946,288 129,505,859 10.003 6.051 6.045 6.051 5.954 6.214 21,332,399 6.0709 -1.09%
2016-01-04 0 10.08 10.04 10.08 9.940 10.48 10,245,790 103,362,790 10.088 6.117 6.093 6.117 6.032 6.360 16,882,622 6.1224 -2.70%
2015-12-31 0 10.36 10.34 10.40 10.26 10.46 2,368,225 24,556,684 10.369 6.287 6.275 6.312 6.227 6.348 3,902,271 6.2929 0.00%
2015-12-30 0 10.36 10.34 10.38 10.22 10.46 9,609,103 99,175,338 10.321 6.287 6.275 6.299 6.202 6.348 15,833,513 6.2636 -0.58%
2015-12-29 0 10.42 10.40 10.44 10.40 10.62 6,975,636 72,866,663 10.446 6.324 6.312 6.336 6.312 6.445 11,494,187 6.3394 -2.07%
2015-12-28 0 10.64 10.60 10.66 10.60 10.84 6,003,450 63,928,559 10.649 6.457 6.433 6.469 6.433 6.579 9,892,256 6.4625 -2.74%
2015-12-24 0 10.94 10.92 10.96 10.86 11.00 3,454,765 37,790,060 10.939 6.639 6.627 6.651 6.591 6.676 5,692,630 6.6384 0.37%
2015-12-23 0 10.90 10.88 10.90 10.86 10.96 6,852,132 74,648,601 10.894 6.615 6.603 6.615 6.591 6.651 11,290,682 6.6115 0.18%
2015-12-22 0 10.88 10.88 10.92 10.78 10.98 7,481,724 81,417,015 10.882 6.603 6.603 6.627 6.542 6.664 12,328,099 6.6042 0.18%
2015-12-21 0 10.86 10.82 10.86 10.56 10.94 9,368,690 101,690,723 10.854 6.591 6.566 6.591 6.409 6.639 15,437,370 6.5873 1.31%
2015-12-18 0 10.72 10.72 10.76 10.70 10.96 13,417,169 144,947,736 10.803 6.506 6.506 6.530 6.494 6.651 22,108,299 6.5563 -2.72%
2015-12-17 0 11.02 11.02 11.04 10.96 11.36 15,104,995 168,419,231 11.150 6.688 6.688 6.700 6.651 6.894 24,889,434 6.7667 1.10%
2015-12-16 0 10.90 10.88 10.92 10.86 11.14 14,477,713 159,366,388 11.008 6.615 6.603 6.627 6.591 6.761 23,855,823 6.6804 0.37%
2015-12-15 0 10.86 10.86 10.90 10.56 10.96 12,147,797 131,894,816 10.858 6.591 6.591 6.615 6.409 6.651 20,016,676 6.5892 1.69%
2015-12-14 0 10.68 10.66 10.70 10.42 10.78 14,797,593 158,053,613 10.681 6.482 6.469 6.494 6.324 6.542 24,382,909 6.4821 -1.66%
2015-12-11 0 10.86 10.86 10.90 10.64 10.90 23,262,258 250,566,864 10.771 6.591 6.591 6.615 6.457 6.615 38,330,661 6.5370 1.31%
2015-12-10 0 10.72 10.70 10.72 10.56 10.86 29,478,773 316,405,049 10.733 6.506 6.494 6.506 6.409 6.591 48,573,997 6.5139 -1.11%
2015-12-09 0 10.84 10.76 10.82 10.14 10.88 25,649,013 274,763,715 10.712 6.579 6.530 6.566 6.154 6.603 42,263,465 6.5012 5.65%
2015-12-08 0 10.26 10.24 10.30 10.12 10.46 17,025,289 174,195,243 10.232 6.227 6.214 6.251 6.142 6.348 28,053,622 6.2094 -2.84%
2015-12-07 0 10.56 10.54 10.58 10.32 10.76 8,306,359 87,510,363 10.535 6.409 6.397 6.421 6.263 6.530 13,686,901 6.3937 0.38%
2015-12-04 0 10.52 10.52 10.58 10.42 10.72 14,734,650 155,359,439 10.544 6.384 6.384 6.421 6.324 6.506 24,279,194 6.3989 -0.19%
2015-12-03 0 10.54 10.50 10.56 10.40 10.68 9,118,920 95,836,802 10.510 6.397 6.372 6.409 6.312 6.482 15,025,808 6.3781 -1.68%
2015-12-02 0 10.72 10.68 10.72 10.62 10.86 12,461,256 133,703,909 10.730 6.506 6.482 6.506 6.445 6.591 20,533,182 6.5116 0.56%
2015-12-01 0 10.66 10.60 10.70 10.52 11.00 12,686,495 136,033,053 10.723 6.469 6.433 6.494 6.384 6.676 20,904,322 6.5074 1.14%
2015-11-30 0 10.54 10.40 10.50 10.24 10.66 24,137,936 253,168,359 10.488 6.397 6.312 6.372 6.214 6.469 39,773,570 6.3652 2.13%
2015-11-27 0 10.32 10.30 10.34 10.14 10.70 23,104,101 238,274,863 10.313 6.263 6.251 6.275 6.154 6.494 38,070,056 6.2589 -3.73%
2015-11-26 0 10.72 10.70 10.76 10.64 11.14 9,709,858 105,324,526 10.847 6.506 6.494 6.530 6.457 6.761 15,999,534 6.5830 -1.83%
2015-11-25 0 10.92 10.90 10.94 10.80 11.08 12,224,888 133,655,832 10.933 6.627 6.615 6.639 6.554 6.724 20,143,704 6.6351 -0.36%
2015-11-24 0 10.96 10.94 10.96 10.88 11.22 10,364,779 113,865,857 10.986 6.651 6.639 6.651 6.603 6.809 17,078,687 6.6671 -2.66%
2015-11-23 0 11.26 11.22 11.24 11.06 11.42 10,111,045 113,768,733 11.252 6.834 6.809 6.821 6.712 6.931 16,660,594 6.8286 0.36%
2015-11-20 0 11.22 11.18 11.24 11.06 11.34 8,456,880 94,610,132 11.187 6.809 6.785 6.821 6.712 6.882 13,934,924 6.7894 -1.06%
2015-11-19 0 11.34 11.32 11.38 11.10 11.50 13,017,362 147,799,088 11.354 6.882 6.870 6.906 6.736 6.979 21,449,512 6.8906 2.16%
2015-11-18 0 11.10 11.08 11.12 10.94 11.16 16,531,765 182,649,389 11.048 6.736 6.724 6.749 6.639 6.773 27,240,412 6.7051 0.91%
2015-11-17 0 11.00 10.98 11.00 10.94 11.14 11,057,347 121,786,089 11.014 6.676 6.664 6.676 6.639 6.761 18,219,874 6.6842 0.36%
2015-11-16 0 10.96 10.94 10.96 10.88 11.16 10,428,071 114,425,145 10.973 6.651 6.639 6.651 6.603 6.773 17,182,978 6.6592 -2.32%
2015-11-13 0 11.22 11.18 11.22 10.92 11.42 16,668,790 186,841,558 11.209 6.809 6.785 6.809 6.627 6.931 27,466,196 6.8026 -1.06%
2015-11-12 0 11.34 11.28 11.34 10.94 11.48 12,088,000 137,562,740 11.380 6.882 6.846 6.882 6.639 6.967 19,918,145 6.9064 2.90%
2015-11-11 0 11.02 11.02 11.06 10.80 11.06 8,702,682 95,322,788 10.953 6.688 6.688 6.712 6.554 6.712 14,339,947 6.6474 -0.18%
2015-11-10 0 11.04 11.02 11.04 10.92 11.16 18,223,713 201,601,848 11.063 6.700 6.688 6.700 6.627 6.773 30,028,339 6.7137 -2.65%
2015-11-09 0 11.34 11.28 11.36 11.26 11.70 12,932,345 147,612,622 11.414 6.882 6.846 6.894 6.834 7.101 21,309,425 6.9271 -2.24%
2015-11-06 0 11.60 11.58 11.64 11.42 11.84 13,416,635 156,525,780 11.667 7.040 7.028 7.064 6.931 7.186 22,107,419 7.0802 -0.85%
2015-11-05 0 11.70 11.66 11.70 11.42 11.80 12,065,475 141,347,601 11.715 7.101 7.076 7.101 6.931 7.161 19,881,029 7.1097 -0.68%
2015-11-04 0 11.78 11.78 11.84 11.44 12.00 24,926,679 295,931,604 11.872 7.149 7.149 7.186 6.943 7.283 41,073,231 7.2050 2.43%
2015-11-03 0 11.50 11.48 11.52 10.92 11.68 23,523,578 270,050,132 11.480 6.979 6.967 6.991 6.627 7.088 38,761,254 6.9670 4.17%
2015-11-02 0 11.04 11.06 11.08 10.94 11.58 32,857,279 369,528,607 11.247 6.700 6.712 6.724 6.639 7.028 54,140,971 6.8253 -1.78%
2015-10-30 0 11.24 11.18 11.24 10.94 11.58 42,416,575 478,463,471 11.280 6.821 6.785 6.821 6.639 7.028 69,892,414 6.8457 3.88%
2015-10-29 0 10.82 10.80 10.86 10.62 11.20 13,536,779 145,623,999 10.758 6.566 6.554 6.591 6.445 6.797 22,305,388 6.5286 -1.46%
2015-10-28 0 10.98 10.98 11.00 10.88 11.08 8,749,643 96,076,885 10.981 6.664 6.664 6.676 6.603 6.724 14,417,328 6.6640 -1.08%
2015-10-27 0 11.10 11.08 11.12 10.82 11.22 11,922,436 132,199,231 11.088 6.736 6.724 6.749 6.566 6.809 19,645,335 6.7293 -0.89%
2015-10-26 0 11.20 11.14 11.20 11.00 11.26 13,537,492 151,024,009 11.156 6.797 6.761 6.797 6.676 6.834 22,306,563 6.7704 2.00%
2015-10-23 0 10.98 10.94 10.98 10.76 11.00 15,462,901 168,809,446 10.917 6.664 6.639 6.664 6.530 6.676 25,479,178 6.6254 2.04%
2015-10-22 0 10.76 10.74 10.78 10.32 10.80 26,271,407 278,614,947 10.605 6.530 6.518 6.542 6.263 6.554 43,289,022 6.4362 1.70%
2015-10-20 0 10.58 10.56 10.58 10.46 10.86 28,679,945 303,846,516 10.594 6.421 6.409 6.421 6.348 6.591 47,257,719 6.4296 -5.20%
2015-10-19 0 11.16 11.12 11.16 10.84 11.22 23,692,514 263,926,410 11.140 6.773 6.749 6.773 6.579 6.809 39,039,621 6.7605 2.01%
2015-10-16 0 10.94 10.90 10.94 10.90 11.18 17,809,898 195,931,998 11.001 6.639 6.615 6.639 6.615 6.785 29,346,470 6.6765 -1.08%
2015-10-15 0 11.06 11.02 11.06 10.70 11.18 30,765,483 338,958,846 11.018 6.712 6.688 6.712 6.494 6.785 50,694,189 6.6863 3.36%
2015-10-14 0 10.70 10.68 10.70 10.58 10.80 17,685,837 189,361,018 10.707 6.494 6.482 6.494 6.421 6.554 29,142,047 6.4979 -0.56%
2015-10-13 0 10.76 10.74 10.76 10.52 10.92 25,130,471 269,347,965 10.718 6.530 6.518 6.530 6.384 6.627 41,409,031 6.5046 2.09%
2015-10-12 0 10.54 10.52 10.54 10.40 10.88 18,602,376 197,157,425 10.599 6.397 6.384 6.397 6.312 6.603 30,652,285 6.4321 0.00%
2015-10-09 0 10.54 10.52 10.54 10.38 10.80 18,474,881 196,900,053 10.658 6.397 6.384 6.397 6.299 6.554 30,442,204 6.4680 1.74%
2015-10-08 0 10.36 10.36 10.38 10.30 10.70 21,613,000 226,400,940 10.475 6.287 6.287 6.299 6.251 6.494 35,613,077 6.3572 -2.26%
2015-10-07 0 10.60 10.60 10.62 10.12 10.72 30,484,000 319,081,833 10.467 6.433 6.433 6.445 6.142 6.506 50,230,372 6.3524 3.11%
2015-10-06 0 10.28 10.26 10.28 10.16 10.50 18,475,396 191,365,321 10.358 6.239 6.227 6.239 6.166 6.372 30,443,053 6.2860 1.78%
2015-10-05 0 10.10 10.08 10.12 10.00 10.26 19,841,034 201,144,657 10.138 6.130 6.117 6.142 6.069 6.227 32,693,299 6.1525 0.60%
2015-10-02 0 10.04 10.04 10.06 9.820 10.60 57,424,307 583,887,175 10.168 6.093 6.093 6.105 5.960 6.433 94,621,582 6.1708 4.04%
2015-09-30 0 9.650 9.650 9.660 9.270 9.800 64,717,957 619,797,916 9.5769 5.856 5.856 5.862 5.626 5.947 106,639,780 5.8121 15.16%
2015-09-29 0 8.380 8.380 8.400 8.210 8.470 23,996,187 200,061,250 8.3372 5.086 5.086 5.098 4.983 5.140 39,540,001 5.0597 -3.57%
2015-09-25 0 8.690 8.670 8.720 8.600 8.990 18,673,468 162,799,920 8.7182 5.274 5.262 5.292 5.219 5.456 30,769,428 5.2910 -3.34%
2015-09-24 0 8.990 8.980 9.020 8.940 9.180 12,534,000 113,467,698 9.0528 5.456 5.450 5.474 5.426 5.571 20,653,047 5.4940 -0.33%
2015-09-23 0 9.020 9.000 9.020 8.710 9.280 22,961,689 204,885,412 8.9229 5.474 5.462 5.474 5.286 5.632 37,835,395 5.4152 -3.74%
2015-09-22 0 9.370 9.340 9.380 9.250 9.620 16,841,951 158,957,962 9.4382 5.687 5.668 5.693 5.614 5.838 27,751,524 5.7279 2.18%
2015-09-21 0 9.170 9.160 9.190 9.110 9.400 12,451,450 114,774,127 9.2177 5.565 5.559 5.577 5.529 5.705 20,517,024 5.5941 -2.55%
2015-09-18 0 9.410 9.410 9.420 9.240 9.500 82,062,718 768,149,520 9.3605 5.711 5.711 5.717 5.608 5.765 135,219,816 5.6807 0.32%
2015-09-17 0 9.380 9.370 9.400 9.280 9.590 21,502,477 203,492,275 9.4637 5.693 5.687 5.705 5.632 5.820 35,430,961 5.7433 1.85%
2015-09-16 0 9.210 9.200 9.210 9.190 9.440 23,405,525 217,954,401 9.3121 5.589 5.583 5.589 5.577 5.729 38,566,731 5.6514 0.55%
2015-09-15 0 9.160 9.150 9.160 9.140 9.530 20,224,418 188,939,164 9.3421 5.559 5.553 5.559 5.547 5.784 33,325,024 5.6696 0.00%
2015-09-14 0 9.160 9.160 9.180 9.050 9.500 18,213,045 168,613,862 9.2579 5.559 5.559 5.571 5.492 5.765 30,010,761 5.6184 1.22%
2015-09-11 0 9.050 9.050 9.100 8.980 9.580 24,947,253 229,917,121 9.2161 5.492 5.492 5.523 5.450 5.814 41,107,132 5.5931 -4.54%
2015-09-10 0 9.480 9.450 9.480 9.050 9.490 33,721,672 314,539,494 9.3275 5.753 5.735 5.753 5.492 5.759 55,565,284 5.6607 2.82%
2015-09-09 0 9.220 9.220 9.250 9.080 9.350 34,976,434 322,544,894 9.2218 5.595 5.595 5.614 5.511 5.674 57,632,833 5.5965 5.49%
2015-09-08 0 8.740 8.730 8.760 8.220 8.900 42,684,000 372,005,842 8.7153 5.304 5.298 5.316 4.989 5.401 70,333,067 5.2892 5.56%
2015-09-07 0 8.280 8.270 8.280 8.210 8.490 18,322,389 152,771,447 8.3380 5.025 5.019 5.025 4.983 5.152 30,190,933 5.0602 0.36%
2015-09-04 0 8.250 8.240 8.260 8.150 8.490 30,098,239 248,454,701 8.2548 5.007 5.001 5.013 4.946 5.152 49,594,730 5.0097 1.23%
2015-09-02 0 8.150 8.130 8.140 7.720 8.380 40,809,921 328,541,250 8.0505 4.946 4.934 4.940 4.685 5.086 67,245,031 4.8857 1.49%
2015-09-01 0 8.030 8.010 8.030 7.760 8.220 34,979,410 279,524,255 7.9911 4.873 4.861 4.873 4.709 4.989 57,637,737 4.8497 2.95%
2015-08-31 0 7.800 7.770 7.860 7.730 8.040 61,749,010 485,681,985 7.8654 4.734 4.715 4.770 4.691 4.879 101,747,663 4.7734 3.59%
2015-08-28 0 7.530 7.520 7.550 7.080 7.930 87,453,788 654,652,260 7.4857 4.570 4.564 4.582 4.297 4.813 144,103,015 4.5429 6.81%
2015-08-27 0 7.050 7.040 7.050 7.020 7.400 59,372,723 422,611,815 7.1179 4.279 4.272 4.279 4.260 4.491 97,832,108 4.3198 -0.84%
2015-08-26 0 7.110 7.110 7.120 7.100 7.710 48,357,384 361,019,553 7.4657 4.315 4.315 4.321 4.309 4.679 79,681,452 4.5308 -3.27%
2015-08-25 0 7.350 7.350 7.370 7.100 7.820 34,906,797 259,050,098 7.4212 4.461 4.461 4.473 4.309 4.746 57,518,088 4.5038 -3.42%
2015-08-24 0 7.610 7.590 7.640 7.510 7.840 21,136,700 161,779,013 7.6539 4.618 4.606 4.637 4.558 4.758 34,828,248 4.6451 -7.42%
2015-08-21 0 8.220 8.200 8.230 8.060 8.360 17,055,938 139,443,964 8.1757 4.989 4.976 4.995 4.891 5.074 28,104,124 4.9617 -4.42%
2015-08-20 0 8.600 8.560 8.600 8.470 8.830 14,524,730 125,484,957 8.6394 5.219 5.195 5.219 5.140 5.359 23,933,296 5.2431 -3.15%
2015-08-19 0 8.880 8.850 8.880 8.650 8.920 13,451,206 118,965,342 8.8442 5.389 5.371 5.389 5.250 5.413 22,164,384 5.3674 2.19%
2015-08-18 0 8.690 8.670 8.710 8.610 9.010 12,357,115 108,310,533 8.7650 5.274 5.262 5.286 5.225 5.468 20,361,583 5.3194 -1.36%
2015-08-17 0 8.810 8.790 8.800 8.650 8.910 13,690,111 120,062,592 8.7700 5.347 5.335 5.341 5.250 5.407 22,558,043 5.3224 -0.79%
2015-08-14 0 8.880 8.860 8.870 8.850 9.110 6,848,840 61,243,451 8.9422 5.389 5.377 5.383 5.371 5.529 11,285,257 5.4269 -1.00%
2015-08-13 0 8.970 8.970 9.000 8.930 9.230 12,528,932 113,437,750 9.0541 5.444 5.444 5.462 5.419 5.602 20,644,696 5.4948 -1.21%
2015-08-12 0 9.080 9.070 9.090 8.820 9.240 9,184,287 83,359,674 9.0763 5.511 5.504 5.517 5.353 5.608 15,133,518 5.5083 -2.37%
2015-08-11 0 9.300 9.290 9.310 9.290 9.730 11,679,286 111,336,564 9.5328 5.644 5.638 5.650 5.638 5.905 19,244,682 5.7853 -1.06%
2015-08-10 0 9.400 9.380 9.400 9.300 9.530 12,167,275 114,353,391 9.3984 5.705 5.693 5.705 5.644 5.784 20,048,771 5.7038 -0.32%
2015-08-07 0 9.430 9.430 9.450 9.280 9.580 8,777,517 83,234,591 9.4827 5.723 5.723 5.735 5.632 5.814 14,463,258 5.7549 0.32%
2015-08-06 0 9.400 9.390 9.400 9.210 9.480 11,392,655 107,118,006 9.4024 5.705 5.699 5.705 5.589 5.753 18,772,382 5.7061 1.73%
2015-08-05 0 9.240 9.230 9.260 8.970 9.410 13,857,668 128,551,207 9.2765 5.608 5.602 5.620 5.444 5.711 22,834,137 5.6298 2.21%
2015-08-04 0 9.040 9.030 9.120 8.910 9.160 11,471,361 103,814,970 9.0499 5.486 5.480 5.535 5.407 5.559 18,902,071 5.4923 -0.44%
2015-08-03 0 9.080 9.060 9.090 8.700 9.090 11,565,140 103,474,772 8.9471 5.511 5.498 5.517 5.280 5.517 19,056,596 5.4299 1.68%
2015-07-31 0 8.930 8.900 8.910 8.700 9.030 22,776,000 203,156,864 8.9198 5.419 5.401 5.407 5.280 5.480 37,529,424 5.4133 1.59%
2015-07-30 0 8.790 8.780 8.810 8.720 9.040 10,903,000 96,616,250 8.8614 5.335 5.328 5.347 5.292 5.486 17,965,547 5.3779 -1.24%
2015-07-29 0 8.900 8.890 8.910 8.730 9.000 9,513,525 84,675,075 8.9005 5.401 5.395 5.407 5.298 5.462 15,676,023 5.4016 0.00%
2015-07-28 0 8.900 8.890 8.910 8.570 9.130 12,719,417 113,315,342 8.9088 5.401 5.395 5.407 5.201 5.541 20,958,570 5.4066 0.11%
2015-07-27 0 8.890 8.890 8.900 8.790 9.110 13,265,899 117,596,520 8.8646 5.395 5.395 5.401 5.335 5.529 21,859,042 5.3798 -3.05%
2015-07-24 0 9.170 9.180 9.190 9.100 9.280 7,281,729 66,755,420 9.1675 5.565 5.571 5.577 5.523 5.632 11,998,555 5.5636 -1.19%
2015-07-23 0 9.280 9.250 9.280 9.040 9.360 10,302,125 94,800,866 9.2021 5.632 5.614 5.632 5.486 5.680 16,975,448 5.5846 1.42%
2015-07-22 0 9.150 9.120 9.150 9.030 9.250 13,613,982 123,918,973 9.1023 5.553 5.535 5.553 5.480 5.614 22,432,600 5.5241 -1.51%
2015-07-21 0 9.290 9.250 9.260 9.200 9.370 7,795,455 72,435,104 9.2920 5.638 5.614 5.620 5.583 5.687 12,845,053 5.6391 -0.64%
2015-07-20 0 9.350 9.350 9.360 9.230 9.460 9,565,415 89,119,530 9.3168 5.674 5.674 5.680 5.602 5.741 15,761,526 5.6542 -0.85%
2015-07-17 0 9.430 9.410 9.430 9.310 9.540 8,231,258 77,873,620 9.4607 5.723 5.711 5.723 5.650 5.790 13,563,153 5.7416 0.21%
2015-07-16 0 9.410 9.370 9.410 9.250 9.480 9,854,963 92,422,975 9.3783 5.711 5.687 5.711 5.614 5.753 16,238,632 5.6915 0.64%
2015-07-15 0 9.350 9.350 9.360 9.250 9.670 17,262,998 162,534,312 9.4152 5.674 5.674 5.680 5.614 5.869 28,445,309 5.7139 -2.60%
2015-07-14 0 9.600 9.580 9.610 9.510 10.04 17,243,599 166,183,113 9.6374 5.826 5.814 5.832 5.771 6.093 28,413,344 5.8488 -3.81%
2015-07-13 0 9.980 9.960 10.02 9.500 10.10 26,133,668 258,800,611 9.9030 6.057 6.045 6.081 5.765 6.130 43,062,061 6.0099 4.50%
2015-07-10 0 9.550 9.540 9.580 9.510 9.780 34,547,398 332,633,858 9.6283 5.796 5.790 5.814 5.771 5.935 56,925,884 5.8433 0.42%
2015-07-09 0 9.510 9.500 9.540 8.910 9.840 23,244,865 221,614,665 9.5339 5.771 5.765 5.790 5.407 5.972 38,302,002 5.7860 3.71%
2015-07-08 0 9.170 9.170 9.200 8.910 9.650 41,632,748 383,144,281 9.2030 5.565 5.565 5.583 5.407 5.856 68,600,854 5.5851 -5.76%
2015-07-07 0 9.730 9.740 9.750 9.570 10.10 24,989,762 243,930,866 9.7612 5.905 5.911 5.917 5.808 6.130 41,177,176 5.9239 -3.47%
2015-07-06 0 10.08 10.06 10.08 9.630 10.58 18,091,092 180,025,823 9.9511 6.117 6.105 6.117 5.844 6.421 29,809,811 6.0391 -2.89%
2015-07-03 0 10.38 10.38 10.40 10.10 10.40 15,222,409 156,630,701 10.290 6.299 6.299 6.312 6.130 6.312 25,082,905 6.2445 0.39%
2015-07-02 0 10.34 10.30 10.34 10.26 10.48 15,866,356 163,912,913 10.331 6.275 6.251 6.275 6.227 6.360 26,143,976 6.2696 -0.58%
2015-06-30 0 10.40 10.38 10.42 10.12 10.56 24,612,443 255,376,106 10.376 6.312 6.299 6.324 6.142 6.409 40,555,444 6.2970 -0.19%
2015-06-29 0 10.42 10.40 10.42 10.02 10.60 24,545,081 254,038,527 10.350 6.324 6.312 6.324 6.081 6.433 40,444,448 6.2812 -0.48%
2015-06-26 0 10.72 10.70 10.72 10.62 10.98 13,853,862 148,777,091 10.739 6.354 6.343 6.354 6.295 6.509 23,371,381 6.3658 -1.47%
2015-06-25 0 10.88 10.84 10.92 10.80 11.22 20,446,253 223,091,512 10.911 6.449 6.426 6.473 6.402 6.651 34,492,704 6.4678 -2.86%
2015-06-24 0 11.20 11.20 11.22 11.16 11.38 13,200,407 147,887,083 11.203 6.639 6.639 6.651 6.615 6.746 22,269,006 6.6409 -0.36%
2015-06-23 0 11.24 11.24 11.28 11.04 11.32 12,432,046 139,624,116 11.231 6.663 6.663 6.686 6.544 6.710 20,972,786 6.6574 2.93%
2015-06-22 0 10.92 10.90 10.94 10.72 11.04 11,007,703 120,363,623 10.935 6.473 6.461 6.485 6.354 6.544 18,569,928 6.4816 1.30%
2015-06-19 0 10.78 10.74 10.82 10.66 10.98 13,158,334 142,313,831 10.816 6.390 6.366 6.414 6.319 6.509 22,198,029 6.4111 -0.74%
2015-06-18 0 10.86 10.84 10.86 10.76 10.98 12,543,872 136,013,392 10.843 6.437 6.426 6.437 6.378 6.509 21,161,435 6.4274 -1.09%
2015-06-17 0 10.98 10.96 11.00 10.84 11.08 12,606,128 138,303,691 10.971 6.509 6.497 6.520 6.426 6.568 21,266,461 6.5034 -0.54%
2015-06-16 0 11.04 11.02 11.04 10.96 11.28 13,769,413 152,294,263 11.060 6.544 6.532 6.544 6.497 6.686 23,228,916 6.5562 -2.13%
2015-06-15 0 11.28 11.26 11.28 11.18 11.40 13,076,018 147,668,860 11.293 6.686 6.675 6.686 6.627 6.758 22,059,163 6.6942 -0.70%
2015-06-12 0 11.36 11.36 11.40 11.20 11.62 20,598,773 233,104,471 11.316 6.734 6.734 6.758 6.639 6.888 34,750,004 6.7080 -0.87%
2015-06-11 0 11.46 11.42 11.48 11.36 11.54 25,251,276 289,349,570 11.459 6.793 6.769 6.805 6.734 6.841 42,598,748 6.7924 -1.72%
2015-06-10 0 11.66 11.70 11.72 11.42 11.88 19,221,947 224,895,906 11.700 6.912 6.935 6.947 6.769 7.042 32,427,307 6.9354 -0.51%
2015-06-09 0 11.72 11.70 11.74 11.52 12.16 14,197,534 165,918,771 11.686 6.947 6.935 6.959 6.829 7.208 23,951,153 6.9274 -1.84%
2015-06-08 0 11.94 11.94 11.96 11.80 12.16 8,899,089 106,838,602 12.006 7.078 7.078 7.090 6.995 7.208 15,012,709 7.1165 0.34%
2015-06-05 0 11.90 11.90 11.98 11.88 12.20 16,699,600 199,659,300 11.956 7.054 7.054 7.101 7.042 7.232 28,172,123 7.0871 -3.09%
2015-06-04 0 12.28 12.26 12.30 11.90 12.66 23,405,242 286,070,139 12.223 7.279 7.267 7.291 7.054 7.504 39,484,500 7.2451 -1.13%
2015-06-03 0 12.42 12.40 12.48 12.40 12.58 11,819,345 147,188,464 12.453 7.362 7.350 7.398 7.350 7.457 19,939,163 7.3819 -0.64%
2015-06-02 0 12.50 12.50 12.52 12.42 12.74 8,492,110 106,459,188 12.536 7.410 7.410 7.421 7.362 7.552 14,326,138 7.4311 -2.04%
2015-06-01 0 12.76 12.76 12.82 12.46 12.90 11,312,117 143,815,703 12.713 7.564 7.564 7.599 7.386 7.647 19,083,472 7.5361 0.63%
2015-05-29 0 12.68 12.64 12.74 12.50 12.92 16,946,578 216,173,514 12.756 7.516 7.493 7.552 7.410 7.659 28,588,774 7.5615 1.28%
2015-05-28 0 12.52 12.52 12.56 12.34 13.02 20,630,527 260,995,378 12.651 7.421 7.421 7.445 7.315 7.718 34,803,573 7.4991 -3.25%
2015-05-27 0 12.94 12.90 12.94 12.78 13.04 11,425,787 147,643,414 12.922 7.670 7.647 7.670 7.576 7.730 19,275,233 7.6597 -0.61%
2015-05-26 0 13.02 12.96 13.04 12.92 13.28 19,790,230 259,767,981 13.126 7.718 7.682 7.730 7.659 7.872 33,385,997 7.7807 2.36%
2015-05-22 0 12.72 12.70 12.72 12.44 12.74 12,715,531 161,094,334 12.669 7.540 7.528 7.540 7.374 7.552 21,451,023 7.5099 2.42%
2015-05-21 0 12.42 12.38 12.40 12.40 12.84 11,178,323 140,055,605 12.529 7.362 7.338 7.350 7.350 7.611 18,857,763 7.4269 -1.74%
2015-05-20 0 12.64 12.60 12.70 12.44 12.92 19,494,391 248,064,870 12.725 7.493 7.469 7.528 7.374 7.659 32,886,919 7.5430 1.77%
2015-05-19 0 12.42 12.42 12.48 12.22 12.68 17,241,635 215,245,199 12.484 7.362 7.362 7.398 7.244 7.516 29,086,533 7.4002 0.81%
2015-05-18 0 12.32 12.30 12.34 12.20 12.58 14,322,212 176,350,586 12.313 7.303 7.291 7.315 7.232 7.457 24,161,484 7.2988 -0.65%
2015-05-15 0 12.40 12.40 12.44 12.22 12.56 16,358,993 202,383,852 12.371 7.350 7.350 7.374 7.244 7.445 27,597,521 7.3334 0.00%
2015-05-14 0 12.40 12.38 12.44 12.30 12.66 18,615,780 231,860,762 12.455 7.350 7.338 7.374 7.291 7.504 31,404,707 7.3830 -1.74%
2015-05-13 0 12.62 12.58 12.66 12.52 12.98 15,012,257 190,626,284 12.698 7.481 7.457 7.504 7.421 7.694 25,325,586 7.5270 -1.87%
2015-05-12 0 12.86 12.82 12.86 12.80 13.24 16,143,526 209,114,966 12.954 7.623 7.599 7.623 7.587 7.848 27,234,030 7.6784 -3.45%
2015-05-11 0 13.32 13.30 13.32 13.02 13.38 16,415,194 217,156,007 13.229 7.896 7.884 7.896 7.718 7.931 27,692,332 7.8417 0.76%
2015-05-08 0 13.22 13.14 13.18 12.80 13.28 22,519,770 294,936,547 13.097 7.836 7.789 7.813 7.587 7.872 37,990,714 7.7634 4.09%
2015-05-07 0 12.70 12.68 12.76 12.54 12.84 25,366,318 322,091,560 12.698 7.528 7.516 7.564 7.433 7.611 42,792,824 7.5268 -1.09%
2015-05-06 0 12.84 12.82 12.86 12.52 13.04 30,647,706 393,189,775 12.829 7.611 7.599 7.623 7.421 7.730 51,702,493 7.6049 1.10%
2015-05-05 0 12.70 12.70 12.72 12.68 13.38 21,058,070 270,766,435 12.858 7.528 7.528 7.540 7.516 7.931 35,524,836 7.6219 -2.76%
2015-05-04 0 13.06 13.08 13.12 12.98 13.44 30,244,247 398,225,271 13.167 7.742 7.753 7.777 7.694 7.967 51,021,860 7.8050 0.93%
2015-04-30 0 12.94 12.88 12.96 12.74 12.98 14,828,030 190,768,683 12.865 7.670 7.635 7.682 7.552 7.694 25,014,796 7.6262 -0.92%
2015-04-29 0 13.06 13.00 13.10 12.76 13.10 19,076,945 246,687,948 12.931 7.742 7.706 7.765 7.564 7.765 32,182,690 7.6652 1.08%
2015-04-28 0 12.92 12.92 12.94 12.90 13.30 24,456,204 319,159,549 13.050 7.659 7.659 7.670 7.647 7.884 41,257,467 7.7358 -2.42%
2015-04-27 0 13.24 13.22 13.28 13.14 13.54 22,614,990 300,935,256 13.307 7.848 7.836 7.872 7.789 8.026 38,151,350 7.8879 0.00%
2015-04-24 0 13.24 13.22 13.24 12.82 13.42 20,165,322 263,931,642 13.088 7.848 7.836 7.848 7.599 7.955 34,018,775 7.7584 0.30%
2015-04-23 0 13.20 13.16 13.20 13.16 13.60 18,028,245 241,010,690 13.369 7.825 7.801 7.825 7.801 8.062 30,413,539 7.9245 1.23%
2015-04-22 0 13.04 13.00 13.06 12.90 13.08 19,312,364 251,376,721 13.016 7.730 7.706 7.742 7.647 7.753 32,579,840 7.7157 1.72%
2015-04-21 0 12.82 12.82 12.86 12.40 12.98 23,773,010 303,097,686 12.750 7.599 7.599 7.623 7.350 7.694 40,104,923 7.5576 -1.84%
2015-04-20 0 13.06 13.02 13.06 12.92 13.38 15,702,216 205,622,243 13.095 7.742 7.718 7.742 7.659 7.931 26,489,543 7.7624 -1.36%
2015-04-17 0 13.24 13.20 13.26 13.20 13.48 14,682,843 195,998,761 13.349 7.848 7.825 7.860 7.825 7.991 24,769,866 7.9128 0.30%
2015-04-16 0 13.20 13.16 13.24 13.00 13.34 23,725,463 312,206,390 13.159 7.825 7.801 7.848 7.706 7.908 40,024,711 7.8003 -0.60%
2015-04-15 0 13.28 13.24 13.28 13.12 13.50 24,378,151 324,592,211 13.315 7.872 7.848 7.872 7.777 8.002 41,125,792 7.8927 -2.35%
2015-04-14 0 13.60 13.56 13.62 13.54 14.00 15,832,127 217,504,172 13.738 8.062 8.038 8.074 8.026 8.299 26,708,702 8.1436 -2.72%
2015-04-13 0 13.98 13.98 14.00 13.80 14.10 17,920,967 250,330,217 13.969 8.287 8.287 8.299 8.180 8.358 30,232,562 8.2802 1.30%
2015-04-10 0 13.80 13.76 13.78 13.36 13.84 26,098,377 356,850,837 13.673 8.180 8.157 8.168 7.919 8.204 44,027,803 8.1051 2.68%
2015-04-09 0 13.44 13.34 13.46 13.26 14.48 36,330,321 494,422,059 13.609 7.967 7.908 7.979 7.860 8.583 61,289,030 8.0671 -0.44%
2015-04-08 0 13.50 13.50 13.52 12.94 13.64 38,887,192 518,205,658 13.326 8.002 8.002 8.014 7.670 8.085 65,602,455 7.8992 4.49%
2015-04-02 0 12.92 12.86 12.90 12.66 12.96 15,145,495 193,968,286 12.807 7.659 7.623 7.647 7.504 7.682 25,550,358 7.5916 2.22%
2015-04-01 0 12.64 12.62 12.68 12.50 12.74 19,572,587 247,958,533 12.669 7.493 7.481 7.516 7.410 7.552 33,018,835 7.5096 1.61%
2015-03-31 0 12.44 12.40 12.48 12.36 12.70 17,314,548 216,355,791 12.496 7.374 7.350 7.398 7.327 7.528 29,209,537 7.4070 0.81%
2015-03-30 0 12.34 12.30 12.38 12.02 12.44 16,100,330 198,364,893 12.321 7.315 7.291 7.338 7.125 7.374 27,161,158 7.3033 3.18%
2015-03-27 0 11.96 11.92 12.00 11.90 12.30 17,820,113 214,025,859 12.010 7.090 7.066 7.113 7.054 7.291 30,062,422 7.1194 -1.64%
2015-03-26 0 12.16 12.12 12.16 11.80 12.28 19,467,899 235,530,299 12.098 7.208 7.184 7.208 6.995 7.279 32,842,227 7.1716 3.05%
2015-03-25 0 11.80 11.80 11.84 11.76 12.00 11,378,974 135,067,912 11.870 6.995 6.995 7.018 6.971 7.113 19,196,260 7.0362 -0.51%
2015-03-24 0 11.86 11.86 11.90 11.76 12.04 14,452,485 171,502,780 11.867 7.030 7.030 7.054 6.971 7.137 24,381,254 7.0342 -0.34%
2015-03-23 0 11.90 11.90 11.94 11.84 12.18 18,635,571 223,082,257 11.971 7.054 7.054 7.078 7.018 7.220 31,438,094 7.0959 -1.98%
2015-03-20 0 12.14 12.08 12.16 12.02 12.28 13,822,004 167,811,938 12.141 7.196 7.161 7.208 7.125 7.279 23,317,636 7.1968 -0.33%
2015-03-19 0 12.18 12.16 12.18 12.00 12.28 15,518,892 188,865,489 12.170 7.220 7.208 7.220 7.113 7.279 26,180,276 7.2140 0.83%
2015-03-18 0 12.08 12.06 12.12 12.00 12.18 8,647,325 104,513,149 12.086 7.161 7.149 7.184 7.113 7.220 14,587,984 7.1643 1.34%
2015-03-17 0 11.92 11.92 11.94 11.84 12.08 14,255,212 170,530,441 11.963 7.066 7.066 7.078 7.018 7.161 24,048,456 7.0911 1.36%
2015-03-16 0 11.76 11.76 11.80 11.64 11.90 14,942,304 176,252,119 11.796 6.971 6.971 6.995 6.900 7.054 25,207,576 6.9920 -1.18%
2015-03-13 0 11.90 11.90 11.92 11.76 12.02 14,435,060 171,559,563 11.885 7.054 7.054 7.066 6.971 7.125 24,351,858 7.0450 0.34%
2015-03-12 0 11.86 11.86 11.90 11.60 12.16 10,439,000 124,317,646 11.909 7.030 7.030 7.054 6.876 7.208 17,610,529 7.0593 0.34%
2015-03-11 0 11.82 11.82 11.86 11.72 11.94 13,026,315 154,114,268 11.831 7.007 7.007 7.030 6.947 7.078 21,975,314 7.0131 -1.34%
2015-03-10 0 11.98 11.90 11.98 11.90 12.20 13,351,463 160,412,995 12.015 7.101 7.054 7.101 7.054 7.232 22,523,837 7.1219 -0.50%
2015-03-09 0 12.04 12.06 12.08 11.94 12.22 8,549,781 103,284,351 12.080 7.137 7.149 7.161 7.078 7.244 14,423,428 7.1609 -2.27%
2015-03-06 0 12.32 12.30 12.32 12.20 12.40 11,328,800 139,592,385 12.322 7.303 7.291 7.303 7.232 7.350 19,111,616 7.3041 1.32%
2015-03-05 0 12.16 12.16 12.20 12.08 12.36 17,780,317 216,999,826 12.205 7.208 7.208 7.232 7.161 7.327 29,995,286 7.2345 -0.65%
2015-03-04 0 12.24 12.22 12.24 12.16 12.34 10,701,517 130,847,266 12.227 7.256 7.244 7.256 7.208 7.315 18,053,394 7.2478 -1.29%
2015-03-03 0 12.40 12.40 12.44 12.34 12.64 20,304,051 253,174,507 12.469 7.350 7.350 7.374 7.315 7.493 34,252,810 7.3913 -1.27%
2015-03-02 0 12.56 12.52 12.56 12.44 12.68 23,913,157 300,349,304 12.560 7.445 7.421 7.445 7.374 7.516 40,341,350 7.4452 1.78%
2015-02-27 0 12.34 12.28 12.34 12.26 12.46 16,902,111 208,794,120 12.353 7.315 7.279 7.315 7.267 7.386 28,513,758 7.3226 0.49%
2015-02-26 0 12.28 12.26 12.32 12.02 12.38 16,162,000 198,222,780 12.265 7.279 7.267 7.303 7.125 7.338 27,265,195 7.2702 0.00%
2015-02-25 0 12.28 12.22 12.26 11.96 12.36 35,389,779 431,515,528 12.193 7.279 7.244 7.267 7.090 7.327 59,702,341 7.2278 -0.65%
2015-02-24 0 12.36 12.36 12.38 11.82 12.38 37,661,444 453,620,289 12.045 7.327 7.327 7.338 7.007 7.338 63,534,626 7.1397 5.10%
2015-02-23 0 11.76 11.74 11.78 11.60 11.98 21,145,779 248,834,805 11.768 6.971 6.959 6.983 6.876 7.101 35,672,800 6.9755 -2.33%
2015-02-18 0 12.04 12.04 12.08 11.80 12.20 10,868,000 130,756,096 12.031 7.137 7.137 7.161 6.995 7.232 18,334,250 7.1318 -0.33%
2015-02-17 0 12.08 12.06 12.08 11.76 12.20 25,168,784 302,384,459 12.014 7.161 7.149 7.161 6.971 7.232 42,459,585 7.1217 2.20%
2015-02-16 0 11.82 11.80 11.82 11.66 11.86 18,186,904 214,878,613 11.815 7.007 6.995 7.007 6.912 7.030 30,681,196 7.0036 -0.17%
2015-02-13 0 11.84 11.82 11.84 11.76 11.94 19,959,098 237,003,195 11.874 7.018 7.007 7.018 6.971 7.078 33,670,876 7.0388 0.51%
2015-02-12 0 11.78 11.76 11.80 11.50 11.86 27,421,453 321,891,541 11.739 6.983 6.971 6.995 6.817 7.030 46,259,824 6.9583 2.26%
2015-02-11 0 11.52 11.50 11.58 11.46 11.68 14,453,212 167,252,184 11.572 6.829 6.817 6.864 6.793 6.924 24,382,480 6.8595 0.00%
2015-02-10 0 11.52 11.46 11.50 11.32 11.54 19,113,094 219,154,073 11.466 6.829 6.793 6.817 6.710 6.841 32,243,673 6.7968 1.59%
2015-02-09 0 11.34 11.34 11.36 11.04 11.38 22,361,535 251,588,995 11.251 6.722 6.722 6.734 6.544 6.746 37,723,773 6.6692 2.53%
2015-02-06 0 11.06 11.04 11.06 10.90 11.10 18,679,739 206,535,763 11.057 6.556 6.544 6.556 6.461 6.580 31,512,606 6.5541 -1.43%
2015-02-05 0 11.22 11.20 11.26 11.10 11.58 14,936,144 169,022,832 11.316 6.651 6.639 6.675 6.580 6.864 25,197,184 6.7080 -0.36%
2015-02-04 0 11.26 11.22 11.26 11.18 11.42 10,948,995 123,616,751 11.290 6.675 6.651 6.675 6.627 6.769 18,470,888 6.6925 -0.53%
2015-02-03 0 11.32 11.30 11.32 10.96 11.38 14,022,362 156,682,916 11.174 6.710 6.698 6.710 6.497 6.746 23,655,639 6.6235 0.53%
2015-02-02 0 11.26 11.22 11.26 11.12 11.36 19,704,696 221,234,446 11.228 6.675 6.651 6.675 6.592 6.734 33,241,702 6.6553 -0.35%
2015-01-30 0 11.30 11.30 11.32 11.28 11.56 13,666,935 155,490,326 11.377 6.698 6.698 6.710 6.686 6.852 23,056,036 6.7440 -1.22%
2015-01-29 0 11.44 11.44 11.46 11.32 11.60 14,012,179 160,279,618 11.439 6.781 6.781 6.793 6.710 6.876 23,638,460 6.7805 -2.22%
2015-01-28 0 11.70 11.66 11.74 11.64 11.86 9,638,885 113,233,815 11.748 6.935 6.912 6.959 6.900 7.030 16,260,740 6.9636 -0.34%
2015-01-27 0 11.74 11.72 11.78 11.66 12.12 24,176,848 286,430,861 11.847 6.959 6.947 6.983 6.912 7.184 40,786,195 7.0227 0.17%
2015-01-26 0 11.72 11.68 11.72 11.66 11.96 19,128,577 225,375,304 11.782 6.947 6.924 6.947 6.912 7.090 32,269,793 6.9841 -0.68%
2015-01-23 0 11.80 11.82 11.84 11.64 11.92 18,753,954 220,586,658 11.762 6.995 7.007 7.018 6.900 7.066 31,637,806 6.9722 1.37%
2015-01-22 0 11.64 11.62 11.64 11.62 12.06 22,487,285 264,961,508 11.783 6.900 6.888 6.900 6.888 7.149 37,935,912 6.9845 0.17%
2015-01-21 0 11.62 11.58 11.66 11.38 11.94 26,514,426 310,748,347 11.720 6.888 6.864 6.912 6.746 7.078 44,729,675 6.9473 2.47%
2015-01-20 0 11.34 11.32 11.36 11.24 11.48 14,795,381 167,761,011 11.339 6.722 6.710 6.734 6.663 6.805 24,959,717 6.7213 1.61%
2015-01-19 0 11.16 11.14 11.18 10.96 11.38 24,542,213 275,164,471 11.212 6.615 6.603 6.627 6.497 6.746 41,402,563 6.6461 -2.28%
2015-01-16 0 11.42 11.38 11.44 11.28 11.70 17,011,457 194,794,523 11.451 6.769 6.746 6.781 6.686 6.935 28,698,224 6.7877 -3.71%
2015-01-15 0 11.86 11.82 11.90 11.70 12.00 13,333,330 157,440,534 11.808 7.030 7.007 7.054 6.935 7.113 22,493,246 6.9995 0.85%
2015-01-14 0 11.76 11.72 11.78 11.64 12.06 17,277,565 203,584,244 11.783 6.971 6.947 6.983 6.900 7.149 29,147,147 6.9847 -0.84%
2015-01-13 0 11.86 11.80 11.86 11.42 11.88 22,207,846 259,746,253 11.696 7.030 6.995 7.030 6.769 7.042 37,464,501 6.9331 2.95%
2015-01-12 0 11.52 11.46 11.48 11.36 11.66 22,995,403 264,778,522 11.514 6.829 6.793 6.805 6.734 6.912 38,793,104 6.8254 1.95%
2015-01-09 0 11.30 11.24 11.32 10.94 11.54 25,226,985 285,351,937 11.311 6.698 6.663 6.710 6.485 6.841 42,557,770 6.7050 2.36%
2015-01-08 0 11.04 11.00 11.06 10.86 11.12 11,983,829 132,046,954 11.019 6.544 6.520 6.556 6.437 6.592 20,216,646 6.5316 1.85%
2015-01-07 0 10.84 10.82 10.84 10.72 10.98 9,658,975 104,638,436 10.833 6.426 6.414 6.426 6.354 6.509 16,294,632 6.4217 -0.91%
2015-01-06 0 10.94 10.94 10.98 10.88 11.08 11,732,778 128,749,846 10.974 6.485 6.485 6.509 6.449 6.568 19,793,125 6.5048 -0.18%
2015-01-05 0 10.96 10.94 11.00 10.94 11.24 13,782,966 151,700,752 11.006 6.497 6.485 6.520 6.485 6.663 23,251,779 6.5243 -1.79%
2015-01-02 0 11.16 11.14 11.16 10.86 11.24 7,471,449 83,083,581 11.120 6.615 6.603 6.615 6.437 6.663 12,604,289 6.5917 1.64%
2014-12-31 0 10.98 10.98 11.06 10.86 11.08 3,734,587 40,950,901 10.965 6.509 6.509 6.556 6.437 6.568 6,300,225 6.4999 0.18%
2014-12-30 0 10.96 10.92 10.94 10.82 11.30 14,115,900 154,966,046 10.978 6.497 6.473 6.485 6.414 6.698 23,813,437 6.5075 -2.32%
2014-12-29 0 11.22 11.18 11.24 11.14 11.50 6,607,548 74,430,703 11.265 6.651 6.627 6.663 6.603 6.817 11,146,893 6.6773 1.81%
2014-12-24 0 11.02 10.98 11.04 11.00 11.28 3,665,985 40,666,313 11.093 6.532 6.509 6.544 6.520 6.686 6,184,494 6.5755 0.00%
2014-12-23 0 11.02 11.00 11.02 10.82 11.24 10,540,444 116,809,743 11.082 6.532 6.520 6.532 6.414 6.663 17,781,665 6.5691 1.47%
2014-12-22 0 10.86 10.84 10.92 10.52 11.14 20,801,419 226,185,320 10.874 6.437 6.426 6.473 6.236 6.603 35,091,867 6.4455 -1.27%
2014-12-19 0 11.00 10.98 11.04 10.96 11.20 13,877,722 153,260,052 11.044 6.520 6.509 6.544 6.497 6.639 23,411,632 6.5463 0.55%
2014-12-18 0 10.94 10.90 10.96 10.86 11.28 11,296,122 124,155,368 10.991 6.485 6.461 6.497 6.437 6.686 19,056,489 6.5151 -0.18%
2014-12-17 0 10.96 10.96 10.98 10.80 11.06 12,540,519 137,181,114 10.939 6.497 6.497 6.509 6.402 6.556 21,155,779 6.4843 -1.08%
2014-12-16 0 11.08 11.08 11.10 10.96 11.20 12,631,331 139,894,616 11.075 6.568 6.568 6.580 6.497 6.639 21,308,978 6.5651 -1.07%
2014-12-15 0 11.20 11.18 11.24 10.84 11.32 11,549,357 128,755,046 11.148 6.639 6.627 6.663 6.426 6.710 19,483,695 6.6083 -0.18%
2014-12-12 0 11.22 11.20 11.24 11.10 11.36 11,682,711 131,131,395 11.224 6.651 6.639 6.663 6.580 6.734 19,708,662 6.6535 0.90%
2014-12-11 0 11.12 11.12 11.16 11.06 11.22 18,894,909 210,457,473 11.138 6.592 6.592 6.615 6.556 6.651 31,875,596 6.6025 -2.28%
2014-12-10 0 11.38 11.36 11.40 11.22 11.58 12,162,713 138,439,384 11.382 6.746 6.734 6.758 6.651 6.864 20,518,423 6.7471 -0.70%
2014-12-09 0 11.46 11.46 11.50 11.40 11.74 14,750,051 170,588,351 11.565 6.793 6.793 6.817 6.758 6.959 24,883,246 6.8556 -2.22%
2014-12-08 0 11.72 11.66 11.76 11.52 11.92 12,400,576 146,223,101 11.792 6.947 6.912 6.971 6.829 7.066 20,919,696 6.9897 0.17%
2014-12-05 0 11.70 11.70 11.72 11.36 11.74 19,106,561 221,977,639 11.618 6.935 6.935 6.947 6.734 6.959 32,232,652 6.8867 2.99%
2014-12-04 0 11.36 11.32 11.36 10.94 11.42 12,017,464 135,278,742 11.257 6.734 6.710 6.734 6.485 6.769 20,273,388 6.6727 2.16%
2014-12-03 0 11.12 11.14 11.16 10.94 11.54 15,977,400 178,016,116 11.142 6.592 6.603 6.615 6.485 6.841 26,953,776 6.6045 -3.30%
2014-12-02 0 11.50 11.48 11.52 11.34 11.58 9,053,702 103,934,473 11.480 6.817 6.805 6.829 6.722 6.864 15,273,540 6.8049 -0.35%
2014-12-01 0 11.54 11.50 11.58 11.34 11.76 13,805,404 158,491,940 11.480 6.841 6.817 6.864 6.722 6.971 23,289,632 6.8053 -2.20%
2014-11-28 0 11.80 11.76 11.86 11.68 11.88 10,765,470 127,156,762 11.812 6.995 6.971 7.030 6.924 7.042 18,161,282 7.0015 0.85%
2014-11-27 0 11.70 11.66 11.70 11.64 11.90 11,364,490 133,463,125 11.744 6.935 6.912 6.935 6.900 7.054 19,171,825 6.9614 -0.34%
2014-11-26 0 11.74 11.70 11.76 11.46 11.80 12,265,707 142,899,357 11.650 6.959 6.935 6.971 6.793 6.995 20,692,173 6.9060 2.44%
2014-11-25 0 11.46 11.42 11.48 11.40 11.60 14,668,693 168,731,515 11.503 6.793 6.769 6.805 6.758 6.876 24,745,996 6.8185 -1.38%
2014-11-24 0 11.62 11.58 11.64 11.20 11.66 24,631,225 282,723,880 11.478 6.888 6.864 6.900 6.639 6.912 41,552,726 6.8040 4.50%
2014-11-21 0 11.12 11.12 11.14 11.00 11.26 27,504,993 305,472,579 11.106 6.592 6.592 6.603 6.520 6.675 46,400,755 6.5834 0.36%
2014-11-20 0 11.08 11.06 11.08 10.96 11.12 6,039,900 66,719,098 11.046 6.568 6.556 6.568 6.497 6.592 10,189,274 6.5480 -0.36%
2014-11-19 0 11.12 11.06 11.08 10.90 11.30 13,691,629 152,077,786 11.107 6.592 6.556 6.568 6.461 6.698 23,097,695 6.5841 1.28%
2014-11-18 0 10.98 10.94 10.96 10.90 11.10 13,431,574 148,025,603 11.021 6.509 6.485 6.497 6.461 6.580 22,658,983 6.5328 -0.54%
2014-11-17 0 11.04 11.02 11.08 10.92 11.32 12,298,890 136,136,924 11.069 6.544 6.532 6.568 6.473 6.710 20,748,152 6.5614 -1.78%
2014-11-14 0 11.24 11.22 11.26 11.08 11.26 14,233,522 158,689,886 11.149 6.663 6.651 6.675 6.568 6.675 24,011,865 6.6088 0.36%
2014-11-13 0 11.20 11.20 11.26 11.06 11.34 11,073,027 123,912,929 11.191 6.639 6.639 6.675 6.556 6.722 18,680,129 6.6334 0.18%
2014-11-12 0 11.18 11.16 11.20 11.00 11.50 14,318,336 160,685,394 11.222 6.627 6.615 6.639 6.520 6.817 24,154,945 6.6523 0.90%
2014-11-11 0 11.08 11.06 11.12 10.94 11.38 17,753,215 196,804,659 11.086 6.568 6.556 6.592 6.485 6.746 29,949,565 6.5712 -1.42%
2014-11-10 0 11.24 11.24 11.26 11.22 11.42 26,382,000 297,363,186 11.271 6.663 6.663 6.675 6.651 6.769 44,506,273 6.6814 0.72%
2014-11-07 0 11.16 11.16 11.18 10.82 11.36 18,480,770 206,495,849 11.174 6.615 6.615 6.627 6.414 6.734 31,176,946 6.6234 1.27%
2014-11-06 0 11.02 11.00 11.04 10.82 11.30 15,903,700 175,303,927 11.023 6.532 6.520 6.544 6.414 6.698 26,829,445 6.5340 -1.61%
2014-11-05 0 11.20 11.16 11.20 11.12 11.32 37,150,770 416,007,133 11.198 6.639 6.615 6.639 6.592 6.710 62,673,122 6.6377 -0.71%
2014-11-04 0 11.28 11.26 11.28 11.16 11.48 44,237,812 499,720,176 11.296 6.686 6.675 6.686 6.615 6.805 74,628,919 6.6961 -1.91%
2014-11-03 0 11.50 11.50 11.52 11.32 12.02 54,083,763 623,648,839 11.531 6.817 6.817 6.829 6.710 7.125 91,238,978 6.8353 -4.01%
2014-10-31 0 11.98 11.98 12.04 11.70 12.30 29,857,745 358,815,977 12.018 7.101 7.101 7.137 6.935 7.291 50,369,834 7.1236 1.70%
2014-10-30 0 11.78 11.78 11.80 11.66 12.00 19,897,267 235,443,642 11.833 6.983 6.983 6.995 6.912 7.113 33,566,568 7.0142 -0.34%
2014-10-29 0 11.82 11.82 11.86 11.66 12.16 17,772,000 210,374,960 11.837 7.007 7.007 7.030 6.912 7.208 29,981,255 7.0169 0.51%
2014-10-28 0 11.76 11.74 11.76 11.34 11.94 21,332,440 248,743,292 11.660 6.971 6.959 6.971 6.722 7.078 35,987,696 6.9119 1.73%
2014-10-27 0 11.56 11.56 11.58 11.50 11.96 23,594,157 275,106,138 11.660 6.852 6.852 6.864 6.817 7.090 39,803,199 6.9117 -3.34%
2014-10-24 0 11.96 11.94 11.96 11.88 12.32 14,705,200 176,199,916 11.982 7.090 7.078 7.090 7.042 7.303 24,807,583 7.1027 -2.61%
2014-10-23 0 12.28 12.24 12.28 12.10 12.46 8,939,275 109,728,574 12.275 7.279 7.256 7.279 7.173 7.386 15,080,502 7.2762 -0.65%
2014-10-22 0 12.36 12.32 12.38 12.26 12.50 9,322,200 115,281,840 12.366 7.327 7.303 7.338 7.267 7.410 15,726,494 7.3304 1.81%
2014-10-21 0 12.14 12.12 12.16 12.12 12.44 10,350,785 126,855,719 12.256 7.196 7.184 7.208 7.184 7.374 17,461,711 7.2648 -0.33%
2014-10-20 0 12.18 12.16 12.20 12.12 12.48 15,882,500 193,695,308 12.196 7.220 7.208 7.232 7.184 7.398 26,793,681 7.2291 1.33%
2014-10-17 0 12.02 11.98 12.02 11.64 12.10 26,845,751 320,533,343 11.940 7.125 7.101 7.125 6.900 7.173 45,288,618 7.0776 1.01%
2014-10-16 0 11.90 11.88 11.90 11.86 12.20 14,533,554 174,663,932 12.018 7.054 7.042 7.054 7.030 7.232 24,518,017 7.1239 -3.25%
2014-10-15 0 12.30 12.26 12.34 12.12 12.74 25,552,235 315,483,976 12.347 7.291 7.267 7.315 7.184 7.552 43,106,464 7.3187 -1.76%
2014-10-14 0 12.52 12.50 12.52 12.40 12.66 14,967,920 187,548,908 12.530 7.421 7.410 7.421 7.350 7.504 25,250,790 7.4274 0.00%
2014-10-13 0 12.52 12.54 12.56 12.12 12.70 13,734,525 171,225,118 12.467 7.421 7.433 7.445 7.184 7.528 23,170,060 7.3899 0.64%
2014-10-10 0 12.44 12.38 12.44 12.18 12.60 28,696,840 356,328,579 12.417 7.374 7.338 7.374 7.220 7.469 48,411,394 7.3604 -2.96%
2014-10-09 0 12.82 12.78 12.80 12.68 13.06 19,878,361 255,771,972 12.867 7.599 7.576 7.587 7.516 7.742 33,534,674 7.6271 1.75%
2014-10-08 0 12.60 12.58 12.60 12.46 12.76 11,405,033 143,708,350 12.600 7.469 7.457 7.469 7.386 7.564 19,240,221 7.4692 -1.56%
2014-10-07 0 12.80 12.78 12.82 12.56 12.94 16,616,137 211,928,830 12.754 7.587 7.576 7.599 7.445 7.670 28,031,322 7.5604 -0.31%
2014-10-06 0 12.84 12.84 12.86 12.56 12.96 11,091,813 142,463,705 12.844 7.611 7.611 7.623 7.445 7.682 18,711,821 7.6136 0.94%
2014-10-03 0 12.72 12.68 12.74 12.60 13.00 21,461,368 274,283,390 12.780 7.540 7.516 7.552 7.469 7.706 36,205,197 7.5758 -0.31%
2014-09-30 0 12.76 12.76 12.80 12.62 12.96 13,670,114 174,466,029 12.763 7.564 7.564 7.587 7.481 7.682 23,061,399 7.5653 -1.24%
2014-09-29 0 12.92 12.92 12.94 12.66 12.94 12,952,134 166,049,831 12.820 7.659 7.659 7.670 7.504 7.670 21,850,171 7.5995 -1.07%
2014-09-26 0 13.06 13.06 13.08 12.90 13.20 8,728,522 114,030,475 13.064 7.742 7.742 7.753 7.647 7.825 14,724,963 7.7440 -0.61%
2014-09-25 0 13.14 13.12 13.14 13.08 13.78 13,627,268 181,097,573 13.289 7.789 7.777 7.789 7.753 8.168 22,989,118 7.8775 0.00%
2014-09-24 0 13.14 13.14 13.16 12.84 13.38 11,087,083 146,230,130 13.189 7.789 7.789 7.801 7.611 7.931 18,703,841 7.8182 2.18%
2014-09-23 0 12.86 12.90 12.92 12.84 13.24 12,420,010 161,963,970 13.041 7.623 7.647 7.659 7.611 7.848 20,952,481 7.7301 -0.62%
2014-09-22 0 12.94 12.92 12.96 12.72 13.08 13,640,100 176,701,470 12.955 7.670 7.659 7.682 7.540 7.753 23,010,765 7.6791 -2.12%
2014-09-19 0 13.22 13.06 13.08 13.02 13.50 30,280,501 399,459,061 13.192 7.836 7.742 7.753 7.718 8.002 51,083,020 7.8198 -1.49%
2014-09-18 0 13.42 13.38 13.42 13.20 13.58 9,082,468 121,197,186 13.344 7.955 7.931 7.955 7.825 8.050 15,322,068 7.9100 -0.45%
2014-09-17 0 13.48 13.48 13.50 13.24 13.50 10,449,016 139,802,077 13.379 7.991 7.991 8.002 7.848 8.002 17,627,426 7.9309 2.28%
2014-09-16 0 13.18 13.18 13.22 13.10 13.38 9,247,754 122,523,929 13.249 7.813 7.813 7.836 7.765 7.931 15,600,905 7.8536 -1.05%
2014-09-15 0 13.32 13.32 13.34 13.22 13.68 12,796,546 170,794,373 13.347 7.896 7.896 7.908 7.836 8.109 21,587,695 7.9117 -1.33%
2014-09-12 0 13.50 13.50 13.52 13.38 13.64 8,378,472 113,412,938 13.536 8.002 8.002 8.014 7.931 8.085 14,134,431 8.0239 0.90%
2014-09-11 0 13.38 13.36 13.38 13.32 13.94 17,118,221 231,313,361 13.513 7.931 7.919 7.931 7.896 8.263 28,878,334 8.0099 -3.46%
2014-09-10 0 13.86 13.86 13.88 13.68 13.94 10,522,320 145,340,042 13.813 8.216 8.216 8.228 8.109 8.263 17,751,090 8.1877 -1.42%
2014-09-08 0 14.06 14.04 14.08 13.92 14.18 13,254,203 186,551,913 14.075 8.334 8.322 8.346 8.251 8.405 22,359,760 8.3432 1.15%
2014-09-05 0 13.90 13.90 13.96 13.70 14.02 17,883,189 248,536,127 13.898 8.240 8.240 8.275 8.121 8.311 30,168,831 8.2382 -0.14%
2014-09-04 0 13.92 13.88 13.90 13.78 14.70 35,789,293 506,766,828 14.160 8.251 8.228 8.240 8.168 8.714 60,376,319 8.3935 -4.26%
2014-09-03 0 14.54 14.52 14.58 14.26 14.60 18,881,228 273,761,203 14.499 8.619 8.607 8.643 8.453 8.654 31,852,516 8.5946 1.25%
2014-09-02 0 14.36 14.34 14.38 14.24 14.60 13,479,780 193,576,634 14.361 8.512 8.500 8.524 8.441 8.654 22,740,307 8.5125 -1.37%
2014-09-01 0 14.56 14.54 14.56 14.42 15.12 20,182,585 295,404,285 14.637 8.631 8.619 8.631 8.548 8.963 34,047,898 8.6761 1.39%
2014-08-29 0 14.36 14.34 14.38 13.88 14.44 12,191,476 173,454,559 14.228 8.512 8.500 8.524 8.228 8.560 20,566,946 8.4337 1.41%
2014-08-28 0 14.16 14.16 14.20 14.16 14.82 13,766,190 197,757,173 14.365 8.394 8.394 8.417 8.394 8.785 23,223,478 8.5154 -3.93%
2014-08-27 0 14.74 14.72 14.74 14.72 15.20 19,577,455 291,422,745 14.886 8.737 8.726 8.737 8.726 9.010 33,027,047 8.8238 1.10%
2014-08-26 0 14.58 14.58 14.62 14.24 14.70 16,965,165 246,538,814 14.532 8.643 8.643 8.666 8.441 8.714 28,620,130 8.6142 1.82%
2014-08-25 0 14.32 14.30 14.34 13.84 14.42 13,898,259 198,035,087 14.249 8.488 8.477 8.500 8.204 8.548 23,446,278 8.4463 1.42%
2014-08-22 0 14.12 14.10 14.14 13.78 14.14 11,336,177 158,310,855 13.965 8.370 8.358 8.382 8.168 8.382 19,124,061 8.2781 2.02%
2014-08-21 0 13.84 13.80 13.86 13.78 14.16 15,841,628 220,750,081 13.935 8.204 8.180 8.216 8.168 8.394 26,724,730 8.2601 -1.84%
2014-08-20 0 14.10 14.08 14.12 14.08 14.48 18,244,848 260,761,314 14.292 8.358 8.346 8.370 8.346 8.583 30,778,947 8.4721 0.86%
2014-08-19 0 13.98 14.00 14.02 13.66 14.06 12,666,650 176,608,096 13.943 8.287 8.299 8.311 8.097 8.334 21,368,561 8.2649 2.04%
2014-08-18 0 13.70 13.66 13.70 13.32 13.74 11,998,833 163,102,103 13.593 8.121 8.097 8.121 7.896 8.145 20,241,958 8.0576 1.18%
2014-08-15 0 13.54 13.54 13.56 13.50 13.72 8,565,339 116,605,562 13.614 8.026 8.026 8.038 8.002 8.133 14,449,675 8.0698 -1.17%
2014-08-14 0 13.70 13.66 13.70 13.62 14.16 19,983,163 278,401,558 13.932 8.121 8.097 8.121 8.074 8.394 33,711,474 8.2584 -1.72%
2014-08-13 0 13.94 13.92 13.94 13.52 13.94 16,353,373 225,278,683 13.776 8.263 8.251 8.263 8.014 8.263 27,588,040 8.1658 1.31%
2014-08-12 0 13.76 13.74 13.76 13.40 13.76 15,344,331 209,263,950 13.638 8.157 8.145 8.157 7.943 8.157 25,885,793 8.0841 1.18%
2014-08-11 0 13.60 13.58 13.64 13.22 13.64 12,248,936 164,911,938 13.463 8.062 8.050 8.085 7.836 8.085 20,663,880 7.9807 3.03%
2014-08-08 0 13.20 13.20 13.24 13.04 13.30 16,661,124 219,581,103 13.179 7.825 7.825 7.848 7.730 7.884 28,107,214 7.8123 -0.75%
2014-08-07 0 13.30 13.26 13.30 13.04 13.48 18,219,444 242,534,467 13.312 7.884 7.860 7.884 7.730 7.991 30,736,091 7.8909 -0.15%
2014-08-06 0 13.32 13.30 13.36 13.26 13.50 17,375,491 231,968,529 13.350 7.896 7.884 7.919 7.860 8.002 29,312,347 7.9137 -1.33%
2014-08-05 0 13.50 13.48 13.50 13.44 13.68 17,633,985 238,683,676 13.535 8.002 7.991 8.002 7.967 8.109 29,748,425 8.0234 -0.44%
2014-08-04 0 13.56 13.56 13.60 13.40 13.64 11,019,381 149,417,605 13.560 8.038 8.038 8.062 7.943 8.085 18,589,628 8.0377 0.59%
2014-08-01 0 13.48 13.46 13.50 13.40 13.78 20,676,817 279,284,416 13.507 7.991 7.979 8.002 7.943 8.168 34,881,664 8.0066 -2.88%
2014-07-31 0 13.88 13.88 13.90 13.62 14.08 13,570,780 187,964,080 13.851 8.228 8.228 8.240 8.074 8.346 22,893,823 8.2103 -0.43%
2014-07-30 0 13.94 13.92 13.94 13.92 14.18 9,476,061 133,074,100 14.043 8.263 8.251 8.263 8.251 8.405 15,986,057 8.3244 -0.29%
2014-07-29 0 13.98 13.98 14.02 13.60 14.02 12,251,226 169,767,902 13.857 8.287 8.287 8.311 8.062 8.311 20,667,743 8.2141 1.60%
2014-07-28 0 13.76 13.74 13.76 13.74 14.16 9,411,572 131,090,597 13.929 8.157 8.145 8.157 8.145 8.394 15,877,265 8.2565 -1.71%
2014-07-25 0 14.00 13.98 14.04 13.64 14.06 11,314,521 157,135,196 13.888 8.299 8.287 8.322 8.085 8.334 19,087,528 8.2323 1.89%
2014-07-24 0 13.74 13.72 13.78 13.72 14.20 20,579,028 285,668,481 13.882 8.145 8.133 8.168 8.133 8.417 34,716,695 8.2286 -1.29%
2014-07-23 0 13.92 13.90 13.92 13.88 14.36 17,318,761 243,378,825 14.053 8.251 8.240 8.251 8.228 8.512 29,216,644 8.3301 -2.11%
2014-07-22 0 14.22 14.22 14.24 13.82 14.30 14,025,593 198,556,305 14.157 8.429 8.429 8.441 8.192 8.477 23,661,090 8.3917 3.64%
2014-07-21 0 13.72 13.70 13.74 13.68 14.48 11,961,929 166,256,388 13.899 8.133 8.121 8.145 8.109 8.583 20,179,701 8.2388 -5.12%
2014-07-18 0 14.46 14.42 14.46 14.10 14.50 11,505,532 164,933,053 14.335 8.571 8.548 8.571 8.358 8.595 19,409,762 8.4974 -0.69%
2014-07-17 0 14.56 14.54 14.58 14.46 14.80 8,543,329 124,378,580 14.559 8.631 8.619 8.643 8.571 8.773 14,412,544 8.6299 -0.27%
2014-07-16 0 14.60 14.56 14.58 14.24 14.64 11,336,883 164,386,730 14.500 8.654 8.631 8.643 8.441 8.678 19,125,252 8.5953 0.69%
2014-07-15 0 14.50 14.46 14.50 14.40 14.68 10,508,875 152,239,183 14.487 8.595 8.571 8.595 8.536 8.702 17,728,408 8.5873 1.12%
2014-07-14 0 14.34 14.30 14.36 14.20 14.68 15,241,125 219,405,611 14.396 8.500 8.477 8.512 8.417 8.702 25,711,685 8.5333 -0.69%
2014-07-11 0 14.44 14.42 14.46 13.94 14.46 13,934,291 198,903,548 14.274 8.560 8.548 8.571 8.263 8.571 23,507,064 8.4614 3.00%
2014-07-10 0 14.02 13.98 14.10 13.92 14.20 20,750,918 291,636,271 14.054 8.311 8.287 8.358 8.251 8.417 35,006,672 8.3309 -0.43%
2014-07-09 0 14.08 14.04 14.10 13.82 14.50 26,364,211 369,709,125 14.023 8.346 8.322 8.358 8.192 8.595 44,476,263 8.3125 -4.22%
2014-07-08 0 14.70 14.66 14.70 14.52 14.78 15,821,437 231,555,584 14.636 8.714 8.690 8.714 8.607 8.761 26,690,668 8.6755 0.14%
2014-07-07 0 14.68 14.68 14.72 14.28 14.72 13,729,272 200,129,009 14.577 8.702 8.702 8.726 8.465 8.726 23,161,198 8.6407 2.95%
2014-07-04 0 14.26 14.26 14.28 14.12 14.28 7,669,804 109,115,879 14.227 8.453 8.453 8.465 8.370 8.465 12,938,913 8.4332 0.42%
2014-07-03 0 14.20 14.18 14.20 13.76 14.22 18,057,609 254,235,882 14.079 8.417 8.405 8.417 8.157 8.429 30,463,076 8.3457 1.28%
2014-07-02 0 14.02 14.02 14.06 13.72 14.10 17,806,846 248,992,995 13.983 8.311 8.311 8.334 8.133 8.358 30,040,040 8.2887 1.01%
2014-06-30 0 13.88 13.88 13.92 13.66 14.28 17,552,899 245,511,823 13.987 8.228 8.228 8.251 8.097 8.465 29,611,633 8.2911 0.73%
2014-06-27 0 13.78 13.76 13.80 13.54 14.08 25,923,031 356,528,897 13.753 8.168 8.157 8.180 8.026 8.346 43,731,995 8.1526 -0.69%
2014-06-26 0 14.10 14.08 14.10 13.70 14.16 28,031,224 392,916,122 14.017 8.225 8.214 8.225 7.992 8.260 48,051,272 8.1770 3.98%
2014-06-25 0 13.56 13.52 13.58 13.40 13.78 18,796,111 254,806,509 13.556 7.910 7.887 7.922 7.817 8.039 32,220,392 7.9082 0.44%
2014-06-24 0 13.50 13.50 13.52 13.12 13.60 22,071,231 295,609,948 13.394 7.875 7.875 7.887 7.654 7.934 37,834,620 7.8132 1.50%
2014-06-23 0 13.30 13.30 13.32 13.14 13.44 22,665,970 301,825,371 13.316 7.759 7.759 7.770 7.665 7.840 38,854,125 7.7682 -0.89%
2014-06-20 0 13.42 13.42 13.44 12.82 13.50 18,991,681 253,155,627 13.330 7.829 7.829 7.840 7.479 7.875 32,555,639 7.7761 4.35%
2014-06-19 0 12.86 12.84 12.90 12.82 13.16 12,021,500 155,895,730 12.968 7.502 7.490 7.525 7.479 7.677 20,607,319 7.5651 -1.38%
2014-06-18 0 13.04 13.04 13.06 12.84 13.10 17,390,798 225,933,982 12.992 7.607 7.607 7.619 7.490 7.642 29,811,397 7.5788 0.15%
2014-06-17 0 13.02 13.00 13.04 12.74 13.16 12,566,975 162,948,939 12.966 7.595 7.584 7.607 7.432 7.677 21,542,375 7.5641 0.15%
2014-06-16 0 13.00 13.00 13.02 12.96 13.42 20,734,000 272,429,551 13.139 7.584 7.584 7.595 7.560 7.829 35,542,332 7.6649 -1.52%
2014-06-13 0 13.20 13.18 13.22 12.78 13.24 16,254,707 213,261,381 13.120 7.700 7.689 7.712 7.455 7.724 27,863,904 7.6537 2.96%
2014-06-12 0 12.82 12.82 12.84 12.60 12.84 26,647,683 340,399,560 12.774 7.479 7.479 7.490 7.350 7.490 45,679,598 7.4519 0.00%
2014-06-11 0 12.82 12.80 12.84 12.76 13.04 11,045,012 142,314,462 12.885 7.479 7.467 7.490 7.444 7.607 18,933,418 7.5166 -0.47%
2014-06-10 0 12.88 12.86 12.88 12.86 13.10 34,372,745 446,757,192 12.997 7.514 7.502 7.514 7.502 7.642 58,921,940 7.5822 0.47%
2014-06-09 0 12.82 12.80 12.82 12.60 13.20 36,924,729 479,216,107 12.978 7.479 7.467 7.479 7.350 7.700 63,296,565 7.5710 4.91%
2014-06-06 0 12.22 12.20 12.22 12.06 12.40 19,060,095 233,336,521 12.242 7.129 7.117 7.129 7.035 7.234 32,672,915 7.1416 1.66%
2014-06-05 0 12.02 11.96 12.02 11.32 12.12 35,797,729 427,859,891 11.952 7.012 6.977 7.012 6.604 7.070 61,364,655 6.9724 4.16%
2014-06-04 0 11.54 11.52 11.54 11.48 11.78 15,765,776 182,552,666 11.579 6.732 6.720 6.732 6.697 6.872 27,025,776 6.7548 -1.87%
2014-06-03 0 11.76 11.74 11.78 11.52 12.02 25,704,987 301,540,395 11.731 6.860 6.849 6.872 6.720 7.012 44,063,624 6.8433 -1.18%
2014-05-30 0 11.90 11.82 11.88 11.38 11.98 33,245,349 392,196,252 11.797 6.942 6.895 6.930 6.639 6.989 56,989,352 6.8819 4.57%
2014-05-29 0 11.38 11.34 11.40 11.28 11.64 18,595,229 213,835,031 11.500 6.639 6.615 6.650 6.580 6.790 31,876,039 6.7083 0.35%
2014-05-28 0 11.34 11.32 11.34 11.04 11.50 24,372,913 276,712,277 11.353 6.615 6.604 6.615 6.440 6.709 41,780,176 6.6231 2.35%
2014-05-27 0 11.08 11.06 11.12 10.50 11.12 27,023,548 297,901,213 11.024 6.464 6.452 6.487 6.125 6.487 46,323,908 6.4308 3.94%
2014-05-26 0 10.66 10.66 10.68 10.62 10.78 9,010,086 96,061,535 10.662 6.219 6.219 6.230 6.195 6.289 15,445,137 6.2195 -0.19%
2014-05-23 0 10.68 10.64 10.68 10.30 10.70 20,196,387 213,000,747 10.547 6.230 6.207 6.230 6.009 6.242 34,620,753 6.1524 3.09%
2014-05-22 0 10.36 10.34 10.40 10.22 10.44 10,383,600 107,611,343 10.364 6.044 6.032 6.067 5.962 6.090 17,799,622 6.0457 1.17%
2014-05-21 0 10.24 10.22 10.24 10.00 10.30 7,600,625 77,640,203 10.215 5.974 5.962 5.974 5.834 6.009 13,029,031 5.9590 0.59%
2014-05-20 0 10.18 10.16 10.24 10.10 10.32 7,048,119 72,175,498 10.240 5.939 5.927 5.974 5.892 6.020 12,081,923 5.9738 -0.20%
2014-05-19 0 10.20 10.18 10.22 10.04 10.34 8,713,137 88,340,098 10.139 5.950 5.939 5.962 5.857 6.032 14,936,105 5.9145 -0.78%
2014-05-16 0 10.28 10.24 10.30 10.20 10.40 7,001,755 72,128,179 10.301 5.997 5.974 6.009 5.950 6.067 12,002,445 6.0095 -1.72%
2014-05-15 0 10.46 10.42 10.46 10.22 10.50 9,688,336 101,100,433 10.435 6.102 6.079 6.102 5.962 6.125 16,607,797 6.0875 2.15%
2014-05-14 0 10.24 10.22 10.24 10.12 10.46 11,338,146 116,245,554 10.253 5.974 5.962 5.974 5.904 6.102 19,435,910 5.9810 0.39%
2014-05-13 0 10.20 10.18 10.20 10.12 10.40 8,728,140 89,102,097 10.209 5.950 5.939 5.950 5.904 6.067 14,961,824 5.9553 -1.16%
2014-05-12 0 10.32 10.30 10.34 10.10 10.38 7,166,502 73,752,624 10.291 6.020 6.009 6.032 5.892 6.055 12,284,855 6.0035 0.78%
2014-05-09 0 10.24 10.24 10.28 10.22 10.52 6,796,899 70,401,676 10.358 5.974 5.974 5.997 5.962 6.137 11,651,280 6.0424 -2.29%
2014-05-08 0 10.48 10.50 10.52 10.36 10.66 11,307,764 119,001,427 10.524 6.114 6.125 6.137 6.044 6.219 19,383,829 6.1392 1.35%
2014-05-07 0 10.34 10.32 10.34 10.32 10.54 10,982,000 114,345,487 10.412 6.032 6.020 6.032 6.020 6.149 18,825,402 6.0740 -0.58%
2014-05-05 0 10.40 10.40 10.42 10.24 10.70 6,805,880 71,172,978 10.458 6.067 6.067 6.079 5.974 6.242 11,666,675 6.1005 -0.95%
2014-05-02 0 10.50 10.48 10.54 10.20 10.64 6,758,493 70,891,959 10.489 6.125 6.114 6.149 5.950 6.207 11,585,444 6.1191 1.55%
2014-04-30 0 10.34 10.32 10.38 10.32 10.58 8,416,234 87,324,163 10.376 6.032 6.020 6.055 6.020 6.172 14,427,153 6.0528 -1.34%
2014-04-29 0 10.48 10.46 10.50 10.32 10.66 10,837,150 113,425,437 10.466 6.114 6.102 6.125 6.020 6.219 18,577,100 6.1057 1.55%
2014-04-28 0 10.32 10.30 10.38 10.30 10.98 12,617,490 131,988,338 10.461 6.020 6.009 6.055 6.009 6.405 21,628,968 6.1024 -5.49%
2014-04-25 0 10.92 10.90 10.92 10.78 10.96 8,144,700 88,614,762 10.880 6.370 6.359 6.370 6.289 6.394 13,961,688 6.3470 0.74%
2014-04-24 0 10.84 10.82 10.84 10.80 11.08 7,114,037 77,453,255 10.887 6.324 6.312 6.324 6.300 6.464 12,194,920 6.3513 -1.99%
2014-04-23 0 11.06 11.04 11.08 10.98 11.28 9,302,094 103,123,862 11.086 6.452 6.440 6.464 6.405 6.580 15,945,698 6.4672 -0.54%
2014-04-22 0 11.12 11.12 11.14 10.88 11.22 8,363,989 92,569,650 11.068 6.487 6.487 6.499 6.347 6.545 14,337,594 6.4564 2.02%
2014-04-17 0 10.90 10.88 10.90 10.78 11.10 9,197,330 100,590,932 10.937 6.359 6.347 6.359 6.289 6.475 15,766,111 6.3802 0.18%
2014-04-16 0 10.88 10.86 10.88 10.80 11.18 11,249,851 122,969,734 10.931 6.347 6.335 6.347 6.300 6.522 19,284,554 6.3766 -1.45%
2014-04-15 0 11.04 11.00 11.02 10.92 11.34 8,138,200 90,085,569 11.070 6.440 6.417 6.429 6.370 6.615 13,950,545 6.4575 -2.47%
2014-04-14 0 11.32 11.28 11.34 11.10 11.52 9,213,698 104,027,230 11.291 6.604 6.580 6.615 6.475 6.720 15,794,170 6.5864 0.89%
2014-04-11 0 11.22 11.20 11.24 11.14 11.64 9,672,041 108,990,849 11.269 6.545 6.534 6.557 6.499 6.790 16,579,864 6.5737 -4.27%
2014-04-10 0 11.72 11.68 11.72 11.22 11.72 13,727,717 158,295,370 11.531 6.837 6.814 6.837 6.545 6.837 23,532,125 6.7268 3.35%
2014-04-09 0 11.34 11.30 11.32 11.14 11.54 12,996,899 147,986,590 11.386 6.615 6.592 6.604 6.499 6.732 22,279,353 6.6423 -1.39%
2014-04-08 0 11.50 11.48 11.52 11.04 11.54 13,092,160 149,410,986 11.412 6.709 6.697 6.720 6.440 6.732 22,442,650 6.6575 3.79%
2014-04-07 0 11.08 11.06 11.08 10.96 11.24 8,632,239 96,047,866 11.127 6.464 6.452 6.464 6.394 6.557 14,797,430 6.4908 1.47%
2014-04-04 0 10.92 10.90 10.92 10.82 11.22 4,878,633 53,561,688 10.979 6.370 6.359 6.370 6.312 6.545 8,362,978 6.4046 -1.09%
2014-04-03 0 11.04 11.02 11.08 10.98 11.48 6,165,169 68,733,449 11.149 6.440 6.429 6.464 6.405 6.697 10,568,365 6.5037 -0.54%
2014-04-02 0 11.10 11.04 11.10 10.94 11.22 11,479,294 126,743,949 11.041 6.475 6.440 6.475 6.382 6.545 19,677,866 6.4409 -0.89%
2014-04-01 0 11.20 11.16 11.20 11.00 11.60 18,039,423 202,458,067 11.223 6.534 6.510 6.534 6.417 6.767 30,923,274 6.5471 2.00%
2014-03-31 0 10.98 10.98 11.02 10.62 11.26 15,516,461 170,590,595 10.994 6.405 6.405 6.429 6.195 6.569 26,598,399 6.4136 2.43%
2014-03-28 0 10.72 10.68 10.74 10.54 10.84 11,240,636 120,762,370 10.743 6.254 6.230 6.265 6.149 6.324 19,268,757 6.2673 1.71%
2014-03-27 0 10.54 10.56 10.58 10.12 10.68 11,173,897 116,743,227 10.448 6.149 6.160 6.172 5.904 6.230 19,154,353 6.0949 0.00%
2014-03-26 0 10.54 10.54 10.58 10.44 10.80 14,650,313 155,713,154 10.629 6.149 6.149 6.172 6.090 6.300 25,113,644 6.2003 1.35%
2014-03-25 0 10.40 10.40 10.42 10.22 10.60 6,516,933 67,905,447 10.420 6.067 6.067 6.079 5.962 6.184 11,171,361 6.0785 -0.76%
2014-03-24 0 10.48 10.42 10.50 10.16 10.50 12,922,053 133,894,352 10.362 6.114 6.079 6.125 5.927 6.125 22,151,051 6.0446 1.55%
2014-03-21 0 10.32 10.34 10.38 9.750 10.38 25,155,428 254,256,537 10.107 6.020 6.032 6.055 5.688 6.055 43,121,567 5.8963 4.14%
2014-03-20 0 9.910 9.910 9.950 9.840 10.20 14,240,469 141,959,168 9.9687 5.781 5.781 5.804 5.740 5.950 24,411,087 5.8154 -1.69%
2014-03-19 0 10.08 10.06 10.10 9.770 10.16 14,960,604 149,653,526 10.003 5.880 5.869 5.892 5.699 5.927 25,645,546 5.8355 2.54%
2014-03-18 0 9.830 9.800 9.850 9.800 10.12 13,864,828 136,911,688 9.8747 5.734 5.717 5.746 5.717 5.904 23,767,161 5.7605 -2.29%
2014-03-17 0 10.06 10.04 10.08 9.970 10.16 4,842,792 48,664,512 10.049 5.869 5.857 5.880 5.816 5.927 8,301,540 5.8621 -0.59%
2014-03-14 0 10.12 10.12 10.14 9.660 10.26 23,687,121 238,990,627 10.090 5.904 5.904 5.915 5.635 5.985 40,604,587 5.8858 4.76%
2014-03-13 0 9.660 9.670 9.690 9.600 10.30 22,557,340 222,412,462 9.8599 5.635 5.641 5.653 5.600 6.009 38,667,911 5.7519 -6.21%
2014-03-12 0 10.30 10.28 10.34 10.02 10.40 11,092,700 113,546,491 10.236 6.009 5.997 6.032 5.845 6.067 19,015,165 5.9714 -1.15%
2014-03-11 0 10.42 10.44 10.46 10.14 10.50 14,440,018 149,244,813 10.336 6.079 6.090 6.102 5.915 6.125 24,753,155 6.0293 4.93%
2014-03-10 0 9.930 9.930 9.950 9.840 10.18 13,779,166 137,078,283 9.9482 5.793 5.793 5.804 5.740 5.939 23,620,319 5.8034 -2.84%
2014-03-07 0 10.22 10.18 10.22 10.12 10.50 13,575,975 139,168,994 10.251 5.962 5.939 5.962 5.904 6.125 23,272,008 5.9801 -1.92%
2014-03-06 0 10.42 10.40 10.46 10.34 10.60 8,513,940 89,317,116 10.491 6.079 6.067 6.102 6.032 6.184 14,594,641 6.1199 1.36%
2014-03-05 0 10.28 10.28 10.30 10.26 10.54 10,223,515 106,495,794 10.417 5.997 5.997 6.009 5.985 6.149 17,525,203 6.0767 -0.96%
2014-03-04 0 10.38 10.36 10.38 10.22 10.44 14,072,428 145,392,366 10.332 6.055 6.044 6.055 5.962 6.090 24,123,030 6.0271 -0.38%
2014-03-03 0 10.42 10.40 10.46 10.22 10.66 18,743,903 194,309,496 10.367 6.079 6.067 6.102 5.962 6.219 32,130,897 6.0474 -1.51%
2014-02-28 0 10.58 10.50 10.56 10.32 10.64 21,354,530 224,211,652 10.500 6.172 6.125 6.160 6.020 6.207 36,606,048 6.1250 -0.38%
2014-02-27 0 10.62 10.58 10.64 10.32 10.64 37,241,268 389,637,794 10.463 6.195 6.172 6.207 6.020 6.207 63,839,178 6.1034 3.71%
2014-02-26 0 10.24 10.20 10.26 9.820 10.28 24,229,863 244,193,941 10.078 5.974 5.950 5.985 5.729 5.997 41,534,959 5.8792 4.17%
2014-02-25 0 9.830 9.820 9.830 9.800 10.14 17,029,745 169,312,289 9.9422 5.734 5.729 5.734 5.717 5.915 29,192,478 5.7999 -1.70%
2014-02-24 0 10.00 9.990 10.00 9.910 10.40 19,315,980 193,605,554 10.023 5.834 5.828 5.834 5.781 6.067 33,111,555 5.8471 -2.91%
2014-02-21 0 10.30 10.30 10.36 10.20 10.70 16,038,524 166,666,462 10.392 6.009 6.009 6.044 5.950 6.242 27,493,322 6.0621 -1.90%
2014-02-20 0 10.50 10.46 10.52 10.22 10.94 41,167,167 432,496,672 10.506 6.125 6.102 6.137 5.962 6.382 70,568,974 6.1287 -3.14%
2014-02-19 0 10.84 10.82 10.84 10.72 10.94 19,674,464 213,548,721 10.854 6.324 6.312 6.324 6.254 6.382 33,726,070 6.3319 -1.09%
2014-02-18 1 - - - - - 0 0 - 6.394 - - - - 0 - 0.00%
2014-02-17 0 10.96 10.94 10.96 10.92 11.06 17,127,080 187,879,604 10.970 6.394 6.382 6.394 6.370 6.452 29,359,331 6.3993 -1.62%
2014-02-14 0 11.14 11.12 11.16 10.92 11.42 11,239,939 124,505,703 11.077 6.499 6.487 6.510 6.370 6.662 19,267,563 6.4619 -1.59%
2014-02-13 0 11.32 11.30 11.34 11.26 11.46 7,129,966 80,877,845 11.343 6.604 6.592 6.615 6.569 6.685 12,222,225 6.6173 -1.91%
2014-02-12 0 11.54 11.52 11.54 11.36 11.64 9,050,636 104,214,644 11.515 6.732 6.720 6.732 6.627 6.790 15,514,648 6.7172 0.00%
2014-02-11 0 11.54 11.48 11.54 11.36 11.74 12,187,205 140,687,492 11.544 6.732 6.697 6.732 6.627 6.849 20,891,371 6.7342 0.00%
2014-02-10 1 11.54 11.54 11.56 11.30 11.70 840,647 9,678,807 11.514 6.732 6.732 6.744 6.592 6.825 1,441,042 6.7165 2.12%
2014-02-07 0 11.30 11.30 11.34 11.04 11.52 8,685,670 98,193,816 11.305 6.592 6.592 6.615 6.440 6.720 14,889,021 6.5950 2.36%
2014-02-06 0 11.04 11.02 11.06 10.92 11.12 7,191,392 79,097,595 10.999 6.440 6.429 6.452 6.370 6.487 12,327,522 6.4163 -0.54%
2014-02-05 0 11.10 11.10 11.12 10.78 11.22 10,770,645 118,743,213 11.025 6.475 6.475 6.487 6.289 6.545 18,463,096 6.4314 2.78%
2014-02-04 0 10.80 10.80 10.82 10.42 11.12 20,943,759 226,884,630 10.833 6.300 6.300 6.312 6.079 6.487 35,901,902 6.3196 -5.76%
2014-01-30 0 11.46 11.42 11.46 11.30 11.64 8,268,742 94,461,347 11.424 6.685 6.662 6.685 6.592 6.790 14,174,321 6.6643 -1.72%
2014-01-29 0 11.66 11.66 11.68 11.60 11.92 7,490,025 87,838,809 11.727 6.802 6.802 6.814 6.767 6.954 12,839,440 6.8413 -0.34%
2014-01-28 0 11.70 11.66 11.70 11.52 11.90 11,950,947 140,679,250 11.771 6.825 6.802 6.825 6.720 6.942 20,486,376 6.8670 2.45%
2014-01-27 0 11.42 11.42 11.46 11.32 11.58 18,241,584 208,144,189 11.410 6.662 6.662 6.685 6.604 6.755 31,269,819 6.6564 -2.73%
2014-01-24 0 11.74 11.70 11.76 11.40 11.86 10,431,183 121,927,269 11.689 6.849 6.825 6.860 6.650 6.919 17,881,189 6.8187 2.98%
2014-01-23 0 11.40 11.40 11.44 11.40 11.70 8,223,223 94,330,902 11.471 6.650 6.650 6.674 6.650 6.825 14,096,292 6.6919 -1.55%
2014-01-22 0 11.58 11.56 11.60 11.40 11.72 8,297,772 95,744,070 11.539 6.755 6.744 6.767 6.650 6.837 14,224,084 6.7311 0.52%
2014-01-21 0 11.52 11.50 11.52 11.46 11.84 6,091,875 70,542,015 11.580 6.720 6.709 6.720 6.685 6.907 10,442,724 6.7551 -0.35%
2014-01-20 0 11.56 11.54 11.56 11.40 11.72 5,093,891 58,848,164 11.553 6.744 6.732 6.744 6.650 6.837 8,731,975 6.7394 -1.87%
2014-01-17 0 11.78 11.76 11.80 11.40 11.88 9,352,615 108,868,194 11.640 6.872 6.860 6.884 6.650 6.930 16,032,302 6.7906 0.86%
2014-01-16 0 11.68 11.68 11.72 11.52 11.80 10,518,475 122,865,380 11.681 6.814 6.814 6.837 6.720 6.884 18,030,825 6.8142 0.17%
2014-01-15 0 11.66 11.64 11.66 11.50 11.80 12,223,915 142,318,101 11.643 6.802 6.790 6.802 6.709 6.884 20,954,299 6.7918 0.52%
2014-01-14 0 11.60 11.60 11.62 11.40 11.80 10,254,356 118,795,713 11.585 6.767 6.767 6.779 6.650 6.884 17,578,071 6.7582 -0.34%
2014-01-13 0 11.64 11.62 11.66 11.44 11.96 12,861,171 150,721,901 11.719 6.790 6.779 6.802 6.674 6.977 22,046,687 6.8365 3.37%
2014-01-10 0 11.26 11.24 11.30 11.04 11.42 19,523,531 220,391,643 11.289 6.569 6.557 6.592 6.440 6.662 33,467,340 6.5853 -1.57%
2014-01-09 0 11.44 11.42 11.44 11.32 11.74 16,712,494 192,534,142 11.520 6.674 6.662 6.674 6.604 6.849 28,648,645 6.7205 -2.05%
2014-01-08 0 11.68 11.66 11.68 11.52 11.90 12,310,039 143,786,190 11.680 6.814 6.802 6.814 6.720 6.942 21,101,934 6.8139 0.69%
2014-01-07 0 11.60 11.58 11.62 11.50 11.82 6,843,140 79,717,472 11.649 6.767 6.755 6.779 6.709 6.895 11,730,547 6.7957 -1.53%
2014-01-06 0 11.78 11.76 11.78 11.68 11.98 9,746,280 115,089,665 11.809 6.872 6.860 6.872 6.814 6.989 16,707,124 6.8887 -1.51%
2014-01-03 0 11.96 11.94 11.98 11.70 11.98 9,929,437 117,260,889 11.809 6.977 6.965 6.989 6.825 6.989 17,021,093 6.8892 -0.33%
2014-01-02 0 12.00 12.00 12.02 11.88 12.26 5,846,454 70,161,332 12.001 7.000 7.000 7.012 6.930 7.152 10,022,022 7.0007 -1.15%
2013-12-31 0 12.14 12.08 12.14 12.02 12.34 7,373,194 89,697,438 12.165 7.082 7.047 7.082 7.012 7.199 12,639,168 7.0968 -0.33%
2013-12-30 0 12.18 12.16 12.22 12.12 12.42 8,524,451 104,142,740 12.217 7.105 7.094 7.129 7.070 7.245 14,612,659 7.1269 0.50%
2013-12-27 0 12.12 12.10 12.12 12.10 12.60 13,956,209 170,797,864 12.238 7.070 7.059 7.070 7.059 7.350 23,923,807 7.1392 -4.42%
2013-12-24 0 12.68 12.64 12.68 12.48 12.76 4,135,575 52,374,791 12.665 7.397 7.374 7.397 7.280 7.444 7,089,224 7.3879 1.77%
2013-12-23 0 12.46 12.40 12.46 12.20 12.56 5,590,086 69,124,800 12.366 7.269 7.234 7.269 7.117 7.327 9,582,555 7.2136 0.16%
2013-12-20 0 12.44 12.42 12.46 12.30 12.86 9,990,912 124,684,069 12.480 7.257 7.245 7.269 7.175 7.502 17,126,474 7.2802 -1.43%
2013-12-19 0 12.62 12.60 12.66 12.40 12.96 14,630,984 186,192,383 12.726 7.362 7.350 7.385 7.234 7.560 25,080,510 7.4238 -2.47%
2013-12-18 0 12.94 12.90 12.96 12.74 13.28 11,913,260 154,556,772 12.974 7.549 7.525 7.560 7.432 7.747 20,421,773 7.5682 -1.07%
2013-12-17 0 13.08 13.06 13.08 13.06 13.28 16,418,676 216,678,437 13.197 7.630 7.619 7.630 7.619 7.747 28,144,981 7.6987 -0.15%
2013-12-16 0 13.10 13.06 13.10 12.48 13.14 21,119,260 270,083,485 12.789 7.642 7.619 7.642 7.280 7.665 36,202,747 7.4603 3.64%
2013-12-13 0 12.64 12.62 12.64 12.52 12.84 10,241,800 129,711,268 12.665 7.374 7.362 7.374 7.304 7.490 17,556,547 7.3882 -0.47%
2013-12-12 0 12.70 12.68 12.72 12.60 13.04 9,726,100 124,663,109 12.817 7.409 7.397 7.420 7.350 7.607 16,672,532 7.4772 -1.09%
2013-12-11 0 12.84 12.80 12.86 12.68 13.14 16,935,066 218,201,541 12.885 7.490 7.467 7.502 7.397 7.665 29,030,179 7.5164 -1.23%
2013-12-10 0 13.00 13.00 13.02 12.86 13.14 29,000,016 376,710,944 12.990 7.584 7.584 7.595 7.502 7.665 49,711,980 7.5779 -0.46%
2013-12-09 0 13.06 13.04 13.10 12.58 13.14 28,990,560 373,636,158 12.888 7.619 7.607 7.642 7.339 7.665 49,695,770 7.5185 5.83%
2013-12-06 0 12.34 12.30 12.34 12.20 12.42 17,904,663 220,617,573 12.322 7.199 7.175 7.199 7.117 7.245 30,692,268 7.1881 1.65%
2013-12-05 0 12.14 12.12 12.14 12.02 12.20 10,705,328 129,791,360 12.124 7.082 7.070 7.082 7.012 7.117 18,351,130 7.0727 -0.65%
2013-12-04 0 12.22 12.20 12.22 12.08 12.46 15,970,672 195,536,224 12.244 7.129 7.117 7.129 7.047 7.269 27,377,010 7.1424 -2.08%
2013-12-03 0 12.48 12.42 12.50 12.36 12.56 8,479,663 105,533,169 12.445 7.280 7.245 7.292 7.210 7.327 14,535,883 7.2602 -1.11%
2013-12-02 0 12.62 12.60 12.62 12.26 12.70 13,703,814 172,410,774 12.581 7.362 7.350 7.362 7.152 7.409 23,491,150 7.3394 2.44%
2013-11-29 0 12.32 12.30 12.32 12.10 12.32 13,945,571 170,285,203 12.211 7.187 7.175 7.187 7.059 7.187 23,905,571 7.1232 0.49%
2013-11-28 0 12.26 12.24 12.28 12.14 12.30 16,519,482 202,209,274 12.241 7.152 7.140 7.164 7.082 7.175 28,317,783 7.1407 0.33%
2013-11-27 0 12.22 12.22 12.24 12.08 12.38 12,856,953 157,030,964 12.214 7.129 7.129 7.140 7.047 7.222 22,039,456 7.1250 -0.65%
2013-11-26 0 12.30 12.30 12.34 12.22 12.60 9,527,080 118,040,466 12.390 7.175 7.175 7.199 7.129 7.350 16,331,371 7.2278 -0.81%
2013-11-25 0 12.40 12.36 12.38 12.36 12.72 12,902,474 162,465,088 12.592 7.234 7.210 7.222 7.210 7.420 22,117,489 7.3455 -0.32%
2013-11-22 0 12.44 12.42 12.46 12.32 12.60 8,541,935 106,475,516 12.465 7.257 7.245 7.269 7.187 7.350 14,642,630 7.2716 2.13%
2013-11-21 0 12.18 12.20 12.22 12.14 12.70 12,607,575 154,667,932 12.268 7.105 7.117 7.129 7.082 7.409 21,611,971 7.1566 -2.56%
2013-11-20 0 12.50 12.46 12.50 12.40 12.70 9,722,060 122,529,890 12.603 7.292 7.269 7.292 7.234 7.409 16,665,606 7.3523 0.81%
2013-11-19 0 12.40 12.38 12.40 12.12 12.64 15,257,349 188,534,334 12.357 7.234 7.222 7.234 7.070 7.374 26,154,228 7.2086 -0.80%
2013-11-18 0 12.50 12.48 12.50 12.00 12.78 32,460,801 402,512,782 12.400 7.292 7.280 7.292 7.000 7.455 55,644,476 7.2337 6.66%
2013-11-15 0 11.72 11.72 11.74 11.50 11.88 18,655,573 218,780,079 11.727 6.837 6.837 6.849 6.709 6.930 31,979,481 6.8413 1.74%
2013-11-14 0 11.52 11.48 11.50 11.22 11.60 12,800,234 146,881,452 11.475 6.720 6.697 6.709 6.545 6.767 21,942,228 6.6940 1.77%
2013-11-13 0 11.32 11.30 11.32 11.26 11.44 16,913,721 191,904,288 11.346 6.604 6.592 6.604 6.569 6.674 28,993,590 6.6189 -2.58%
2013-11-12 0 11.62 11.62 11.68 11.22 11.66 15,995,100 184,256,570 11.520 6.779 6.779 6.814 6.545 6.802 27,418,885 6.7201 1.93%
2013-11-11 0 11.40 11.38 11.42 11.06 11.44 6,261,504 70,635,405 11.281 6.650 6.639 6.662 6.452 6.674 10,733,503 6.5808 1.06%
2013-11-08 0 11.28 11.26 11.32 11.12 11.34 11,153,072 125,585,039 11.260 6.580 6.569 6.604 6.487 6.615 19,118,655 6.5687 -0.53%
2013-11-07 0 11.34 11.34 11.36 11.20 11.46 11,273,118 127,634,995 11.322 6.615 6.615 6.627 6.534 6.685 19,324,438 6.6048 1.43%
2013-11-06 0 11.18 11.18 11.20 11.14 11.56 11,461,025 129,380,607 11.289 6.522 6.522 6.534 6.499 6.744 19,646,549 6.5854 -2.95%
2013-11-05 0 11.52 11.50 11.52 11.22 11.58 9,836,251 112,470,058 11.434 6.720 6.709 6.720 6.545 6.755 16,861,353 6.6703 1.41%
2013-11-04 0 11.36 11.36 11.38 11.36 11.58 8,730,578 99,994,040 11.453 6.627 6.627 6.639 6.627 6.755 14,966,003 6.6814 -0.53%
2013-11-01 0 11.42 11.40 11.44 11.00 11.48 19,013,945 215,455,095 11.331 6.662 6.650 6.674 6.417 6.697 32,593,805 6.6103 4.20%
2013-10-31 0 10.96 10.92 10.96 10.84 11.00 12,713,718 138,998,415 10.933 6.394 6.370 6.394 6.324 6.417 21,793,922 6.3779 -1.26%
2013-10-30 0 11.10 11.06 11.12 10.90 11.18 6,487,405 71,677,213 11.049 6.475 6.452 6.487 6.359 6.522 11,120,744 6.4454 1.83%
2013-10-29 0 10.90 10.90 10.92 10.90 11.10 10,495,304 115,125,715 10.969 6.359 6.359 6.370 6.359 6.475 17,991,105 6.3990 0.00%
2013-10-28 0 10.90 10.90 10.92 10.84 11.08 8,042,570 87,995,657 10.941 6.359 6.359 6.370 6.324 6.464 13,786,616 6.3827 -0.18%
2013-10-25 0 10.92 10.92 10.98 10.84 11.14 9,065,772 99,485,276 10.974 6.370 6.370 6.405 6.324 6.499 15,540,594 6.4016 -2.15%
2013-10-24 0 11.16 11.14 11.16 11.10 11.38 8,771,514 98,136,750 11.188 6.510 6.499 6.510 6.475 6.639 15,036,175 6.5267 -2.45%
2013-10-23 0 11.44 11.44 11.46 11.42 11.76 12,700,401 146,885,229 11.565 6.674 6.674 6.685 6.662 6.860 21,771,094 6.7468 0.00%
2013-10-22 0 11.44 11.40 11.44 11.40 11.66 10,844,300 124,776,610 11.506 6.674 6.650 6.674 6.650 6.802 18,589,356 6.7123 -1.04%
2013-10-21 0 11.56 11.52 11.56 11.42 11.60 13,840,177 159,684,657 11.538 6.744 6.720 6.744 6.662 6.767 23,724,904 6.7307 1.23%
2013-10-18 0 11.42 11.40 11.44 11.16 11.60 10,598,273 121,287,686 11.444 6.662 6.650 6.674 6.510 6.767 18,167,615 6.6760 1.96%
2013-10-17 0 11.20 11.18 11.20 11.12 11.44 16,572,050 186,780,853 11.271 6.534 6.522 6.534 6.487 6.674 28,407,895 6.5750 -1.93%
2013-10-16 0 11.42 11.42 11.46 11.14 11.46 19,968,600 226,519,126 11.344 6.662 6.662 6.685 6.499 6.685 34,230,279 6.6175 2.33%
2013-10-15 0 11.16 11.18 11.20 11.06 11.20 16,592,676 184,783,149 11.136 6.510 6.522 6.534 6.452 6.534 28,443,253 6.4966 1.45%
2013-10-11 0 11.00 11.00 11.02 10.94 11.08 19,134,952 209,725,413 10.960 6.417 6.417 6.429 6.382 6.464 32,801,235 6.3938 1.29%
2013-10-10 0 10.86 10.86 10.90 10.70 11.04 18,774,770 204,103,379 10.871 6.335 6.335 6.359 6.242 6.440 32,183,810 6.3418 0.37%
2013-10-09 0 10.82 10.82 10.84 10.74 10.96 33,464,887 362,487,160 10.832 6.312 6.312 6.324 6.265 6.394 57,365,685 6.3189 -3.22%
2013-10-08 0 11.18 11.14 11.16 11.02 11.32 27,377,473 305,343,530 11.153 6.522 6.499 6.510 6.429 6.604 46,930,608 6.5063 -1.76%
2013-10-07 0 11.38 11.36 11.38 11.32 11.70 16,855,270 193,164,949 11.460 6.639 6.627 6.639 6.604 6.825 28,893,393 6.6854 -2.74%
2013-10-04 0 11.70 11.66 11.72 11.54 11.76 9,814,519 114,388,201 11.655 6.825 6.802 6.837 6.732 6.860 16,824,100 6.7991 -1.68%
2013-10-03 0 11.90 11.86 11.90 11.52 11.90 12,669,121 149,091,814 11.768 6.942 6.919 6.942 6.720 6.942 21,717,474 6.8651 2.23%
2013-10-02 0 11.64 11.62 11.64 11.54 11.78 9,904,251 115,380,705 11.650 6.790 6.779 6.790 6.732 6.872 16,977,919 6.7959 -1.19%
2013-09-30 0 11.78 11.78 11.82 11.72 11.94 19,815,180 234,766,813 11.848 6.872 6.872 6.895 6.837 6.965 33,967,286 6.9116 -0.51%
2013-09-27 0 11.84 11.84 11.88 11.70 12.00 20,080,314 238,129,360 11.859 6.907 6.907 6.930 6.825 7.000 34,421,780 6.9180 0.68%
2013-09-26 0 11.76 11.74 11.76 11.58 11.92 14,762,629 173,811,754 11.774 6.860 6.849 6.860 6.755 6.954 25,306,176 6.8684 1.55%
2013-09-25 0 11.58 11.54 11.58 11.44 11.66 8,924,780 103,264,430 11.571 6.755 6.732 6.755 6.674 6.802 15,298,905 6.7498 0.52%
2013-09-24 0 11.52 11.50 11.54 11.26 11.56 13,007,734 149,187,081 11.469 6.720 6.709 6.732 6.569 6.744 22,297,926 6.6906 1.23%
2013-09-23 0 11.38 11.34 11.40 11.12 11.48 13,421,729 152,471,863 11.360 6.639 6.615 6.650 6.487 6.697 23,007,598 6.6270 1.43%
2013-09-19 0 11.22 11.22 11.28 11.22 11.42 17,966,534 203,167,200 11.308 6.545 6.545 6.580 6.545 6.662 30,798,327 6.5967 1.26%
2013-09-18 0 11.08 11.04 11.10 11.02 11.36 9,503,231 106,384,619 11.195 6.464 6.440 6.475 6.429 6.627 16,290,489 6.5305 -2.46%
2013-09-17 0 11.36 11.34 11.40 11.24 11.50 10,084,534 114,819,617 11.386 6.627 6.615 6.650 6.557 6.709 17,286,961 6.6420 0.89%
2013-09-16 0 11.26 11.22 11.26 11.14 11.38 11,176,000 125,435,448 11.224 6.569 6.545 6.569 6.499 6.639 19,157,958 6.5474 0.18%
2013-09-13 0 11.24 11.20 11.24 11.12 11.38 8,559,961 96,103,530 11.227 6.557 6.534 6.557 6.487 6.639 14,673,530 6.5494 -0.18%
2013-09-12 0 11.26 11.28 11.32 11.14 11.50 9,999,935 113,634,230 11.364 6.569 6.580 6.604 6.499 6.709 17,141,941 6.6290 0.72%
2013-09-11 0 11.18 11.18 11.20 11.14 11.58 12,962,973 147,124,671 11.350 6.522 6.522 6.534 6.499 6.755 22,221,197 6.6209 -2.10%
2013-09-10 0 11.42 11.38 11.44 11.28 11.48 15,470,784 175,742,911 11.360 6.662 6.639 6.674 6.580 6.697 26,520,099 6.6268 1.60%
2013-09-09 0 11.24 11.24 11.28 11.14 11.46 10,528,570 118,714,083 11.275 6.557 6.557 6.580 6.499 6.685 18,048,130 6.5776 0.18%
2013-09-06 0 11.22 11.20 11.26 11.12 11.30 4,492,647 50,394,038 11.217 6.545 6.534 6.569 6.487 6.592 7,701,319 6.5436 -0.36%
2013-09-05 0 11.26 11.22 11.28 11.20 11.44 11,488,646 129,376,642 11.261 6.569 6.545 6.580 6.534 6.674 19,693,897 6.5694 0.00%
2013-09-04 0 11.26 11.24 11.26 11.06 11.34 16,239,298 181,823,312 11.197 6.569 6.557 6.569 6.452 6.615 27,837,490 6.5316 -0.88%
2013-09-03 0 11.36 11.34 11.36 10.92 11.50 11,085,229 125,357,755 11.309 6.627 6.615 6.627 6.370 6.709 19,002,358 6.5970 3.84%
2013-09-02 0 10.94 10.94 10.96 10.80 10.96 9,133,027 99,571,121 10.902 6.382 6.382 6.394 6.300 6.394 15,655,883 6.3600 1.86%
2013-08-30 0 10.74 10.70 10.76 10.54 10.80 14,774,586 157,768,574 10.678 6.265 6.242 6.277 6.149 6.300 25,326,673 6.2293 -0.19%
2013-08-29 0 10.76 10.72 10.76 10.62 10.92 18,722,350 200,855,751 10.728 6.277 6.254 6.277 6.195 6.370 32,093,951 6.2584 -1.47%
2013-08-28 0 10.92 10.92 10.94 10.50 11.08 27,580,566 296,286,328 10.743 6.370 6.370 6.382 6.125 6.464 47,278,751 6.2668 -4.88%
2013-08-27 0 11.48 11.44 11.50 11.16 11.50 11,897,393 135,946,588 11.427 6.697 6.674 6.709 6.510 6.709 20,394,574 6.6658 1.95%
2013-08-26 0 11.26 11.26 11.28 11.00 11.30 7,619,936 85,621,942 11.237 6.569 6.569 6.580 6.417 6.592 13,062,134 6.5550 1.44%
2013-08-23 0 11.10 11.08 11.10 10.94 11.28 10,415,860 115,952,433 11.132 6.475 6.464 6.475 6.382 6.580 17,854,922 6.4941 0.91%
2013-08-22 0 11.00 10.96 11.00 10.62 11.00 8,795,318 95,244,034 10.829 6.417 6.394 6.417 6.195 6.417 15,076,980 6.3172 1.48%
2013-08-21 0 10.84 10.80 10.86 10.66 11.06 14,439,843 156,161,204 10.815 6.324 6.300 6.335 6.219 6.452 24,752,855 6.3088 -1.99%
2013-08-20 0 11.06 11.02 11.06 10.92 11.32 11,116,360 123,594,854 11.118 6.452 6.429 6.452 6.370 6.604 19,055,723 6.4860 0.36%
2013-08-19 0 11.02 11.02 11.06 10.82 11.22 7,363,963 81,343,177 11.046 6.429 6.429 6.452 6.312 6.545 12,623,344 6.4439 0.36%
2013-08-16 0 10.98 10.98 11.00 10.84 11.30 17,502,813 194,434,714 11.109 6.405 6.405 6.417 6.324 6.592 30,003,414 6.4804 -2.14%
2013-08-15 0 11.22 11.22 11.26 10.88 11.42 17,848,489 199,755,272 11.192 6.545 6.545 6.569 6.347 6.662 30,595,974 6.5288 3.31%
2013-08-13 0 10.86 10.86 10.88 10.80 11.04 13,438,027 147,011,298 10.940 6.335 6.335 6.347 6.300 6.440 23,035,537 6.3819 0.00%
2013-08-12 0 10.86 10.84 10.86 10.84 11.16 14,091,605 154,821,580 10.987 6.335 6.324 6.335 6.324 6.510 24,155,903 6.4093 -0.91%
2013-08-09 0 10.96 10.94 10.96 10.78 11.04 17,755,000 193,411,815 10.893 6.394 6.382 6.394 6.289 6.440 30,435,714 6.3548 1.11%
2013-08-08 0 10.84 10.80 10.84 10.78 11.06 9,911,513 107,880,722 10.884 6.324 6.300 6.324 6.289 6.452 16,990,368 6.3495 0.37%
2013-08-07 0 10.80 10.74 10.80 10.68 11.04 13,345,556 145,168,404 10.878 6.300 6.265 6.300 6.230 6.440 22,877,022 6.3456 0.19%
2013-08-06 0 10.78 10.78 10.80 10.40 10.96 12,637,905 135,072,320 10.688 6.289 6.289 6.300 6.067 6.394 21,663,963 6.2349 -0.55%
2013-08-05 0 10.84 10.84 10.86 10.72 11.06 14,217,842 155,521,461 10.939 6.324 6.324 6.335 6.254 6.452 24,372,300 6.3811 0.93%
2013-08-02 0 10.74 10.72 10.76 10.58 10.80 11,750,627 125,840,887 10.709 6.265 6.254 6.277 6.172 6.300 20,142,987 6.2474 2.87%
2013-08-01 0 10.44 10.40 10.42 10.20 10.60 11,187,736 116,457,518 10.409 6.090 6.067 6.079 5.950 6.184 19,178,076 6.0724 0.38%
2013-07-31 0 10.40 10.38 10.42 10.38 10.66 9,451,605 98,803,344 10.454 6.067 6.055 6.079 6.055 6.219 16,201,991 6.0982 -2.26%
2013-07-30 0 10.64 10.60 10.64 10.44 10.82 5,544,190 59,070,054 10.654 6.207 6.184 6.207 6.090 6.312 9,503,880 6.2154 -0.37%
2013-07-29 0 10.68 10.68 10.72 10.42 10.76 9,729,761 102,964,498 10.582 6.230 6.230 6.254 6.079 6.277 16,678,808 6.1734 -1.48%
2013-07-26 0 10.84 10.82 10.84 10.50 10.92 17,612,550 190,479,258 10.815 6.324 6.312 6.324 6.125 6.370 30,191,526 6.3090 2.85%
2013-07-25 0 10.54 10.54 10.58 10.50 10.68 12,416,007 131,375,209 10.581 6.149 6.149 6.172 6.125 6.230 21,283,585 6.1726 -0.19%
2013-07-24 0 10.56 10.56 10.58 10.32 10.76 17,352,951 183,997,470 10.603 6.160 6.160 6.172 6.020 6.277 29,746,520 6.1855 2.33%
2013-07-23 0 10.32 10.30 10.32 10.00 10.40 26,401,297 271,139,513 10.270 6.020 6.009 6.020 5.834 6.067 45,257,242 5.9911 4.24%
2013-07-22 0 9.900 9.880 9.930 9.870 10.02 27,051,765 268,243,074 9.9159 5.775 5.764 5.793 5.758 5.845 46,372,278 5.7846 0.81%
2013-07-19 0 9.820 9.800 9.810 9.500 9.860 17,347,851 169,354,533 9.7623 5.729 5.717 5.723 5.542 5.752 29,737,777 5.6949 2.61%
2013-07-18 0 9.570 9.570 9.620 9.540 9.660 8,334,584 79,888,186 9.5851 5.583 5.583 5.612 5.565 5.635 14,287,188 5.5916 -0.21%
2013-07-17 0 9.590 9.590 9.600 9.550 9.780 14,603,606 140,795,859 9.6412 5.594 5.594 5.600 5.571 5.705 25,033,578 5.6243 -0.62%
2013-07-16 0 9.650 9.640 9.650 9.630 10.00 16,180,260 158,044,586 9.7677 5.629 5.624 5.629 5.618 5.834 27,736,287 5.6981 -1.43%
2013-07-15 0 9.790 9.780 9.800 9.610 9.960 13,391,488 131,100,314 9.7898 5.711 5.705 5.717 5.606 5.810 22,955,759 5.7110 1.45%
2013-07-12 0 9.650 9.610 9.650 9.600 9.860 20,342,303 197,487,440 9.7082 5.629 5.606 5.629 5.600 5.752 34,870,883 5.6634 -0.72%
2013-07-11 0 9.720 9.710 9.730 9.650 9.930 25,836,350 253,047,476 9.7942 5.670 5.664 5.676 5.629 5.793 44,288,807 5.7136 0.93%
2013-07-10 0 9.630 9.630 9.660 9.600 10.12 15,795,800 154,733,529 9.7959 5.618 5.618 5.635 5.600 5.904 27,077,243 5.7145 0.52%
2013-07-09 0 9.580 9.570 9.580 9.480 9.900 12,956,987 124,841,755 9.6351 5.589 5.583 5.589 5.530 5.775 22,210,935 5.6207 -1.34%
2013-07-08 0 9.710 9.710 9.730 9.500 9.860 15,571,200 151,068,282 9.7018 5.664 5.664 5.676 5.542 5.752 26,692,233 5.6596 -2.61%
2013-07-05 0 9.970 9.950 9.970 9.930 10.28 16,526,797 166,660,756 10.084 5.816 5.804 5.816 5.793 5.997 28,330,322 5.8828 0.50%
2013-07-04 0 9.920 9.910 9.920 9.910 10.16 8,480,564 84,748,901 9.9933 5.787 5.781 5.787 5.781 5.927 14,537,427 5.8297 -0.10%
2013-07-03 0 9.930 9.930 9.940 9.850 10.32 13,059,134 130,377,410 9.9836 5.793 5.793 5.799 5.746 6.020 22,386,036 5.8241 -2.84%
2013-07-02 0 10.22 10.20 10.22 10.12 10.50 19,168,433 196,334,429 10.243 5.962 5.950 5.962 5.904 6.125 32,858,629 5.9751 -1.35%
2013-06-28 0 10.36 10.36 10.38 10.26 10.62 14,939,000 155,899,080 10.436 6.044 6.044 6.055 5.985 6.195 25,608,512 6.0878 0.97%
2013-06-27 0 10.26 10.22 10.24 10.10 10.52 16,171,651 166,265,645 10.281 5.985 5.962 5.974 5.892 6.137 27,721,529 5.9977 -1.07%
2013-06-26 0 10.56 10.54 10.56 10.26 10.66 17,555,350 184,440,187 10.506 6.050 6.038 6.050 5.878 6.107 30,643,371 6.0189 0.96%
2013-06-25 0 10.46 10.38 10.46 9.810 10.50 20,842,249 211,548,933 10.150 5.992 5.947 5.992 5.620 6.015 36,380,748 5.8149 1.75%
2013-06-24 0 10.28 10.26 10.30 10.00 10.48 11,386,027 116,416,089 10.225 5.889 5.878 5.901 5.729 6.004 19,874,639 5.8575 -2.84%
2013-06-21 0 10.58 10.56 10.58 10.42 10.68 14,234,557 150,368,046 10.564 6.061 6.050 6.061 5.970 6.118 24,846,831 6.0518 -2.58%
2013-06-20 0 10.86 10.82 10.84 10.72 11.12 11,503,120 125,232,170 10.887 6.222 6.199 6.210 6.141 6.371 20,079,029 6.2370 -3.38%
2013-06-19 0 11.24 11.22 11.28 11.14 11.44 7,774,412 87,307,119 11.230 6.439 6.428 6.462 6.382 6.554 13,570,461 6.4336 -1.75%
2013-06-18 0 11.44 11.42 11.44 11.18 11.52 9,975,948 113,833,264 11.411 6.554 6.542 6.554 6.405 6.600 17,413,306 6.5371 0.18%
2013-06-17 0 11.42 11.40 11.42 11.14 11.68 9,789,783 112,010,006 11.442 6.542 6.531 6.542 6.382 6.691 17,088,349 6.5548 1.42%
2013-06-14 0 11.26 11.24 11.26 11.02 11.48 13,653,428 153,313,444 11.229 6.451 6.439 6.451 6.313 6.577 23,832,453 6.4330 -0.35%
2013-06-13 0 11.30 11.30 11.32 10.82 11.32 14,956,668 166,634,671 11.141 6.474 6.474 6.485 6.199 6.485 26,107,296 6.3827 2.91%
2013-06-11 0 10.98 10.96 11.00 10.90 11.44 13,512,202 149,592,926 11.071 6.290 6.279 6.302 6.245 6.554 23,585,939 6.3425 -5.02%
2013-06-10 0 11.56 11.54 11.56 11.26 11.58 13,347,206 152,940,532 11.459 6.623 6.611 6.623 6.451 6.634 23,297,934 6.5646 1.05%
2013-06-07 0 11.44 11.44 11.46 11.32 11.64 16,599,583 190,443,809 11.473 6.554 6.554 6.565 6.485 6.668 28,975,052 6.5727 -2.22%
2013-06-06 0 11.70 11.68 11.72 11.60 12.20 12,016,725 141,944,822 11.812 6.703 6.691 6.714 6.646 6.989 20,975,541 6.7672 -3.31%
2013-06-05 0 12.10 12.08 12.10 11.90 12.34 8,503,326 102,369,545 12.039 6.932 6.921 6.932 6.817 7.069 14,842,801 6.8969 -1.47%
2013-06-04 0 12.28 12.26 12.28 11.98 12.30 4,500,995 54,873,308 12.191 7.035 7.024 7.035 6.863 7.047 7,856,617 6.9843 1.99%
2013-06-03 0 12.04 12.04 12.06 11.92 12.34 10,853,839 130,856,649 12.056 6.898 6.898 6.909 6.829 7.069 18,945,690 6.9069 -1.63%
2013-05-31 0 12.24 12.18 12.30 12.10 12.42 11,705,629 143,414,272 12.252 7.012 6.978 7.047 6.932 7.115 20,432,514 7.0189 -1.13%
2013-05-30 0 12.38 12.38 12.42 12.14 12.60 10,947,155 134,847,735 12.318 7.092 7.092 7.115 6.955 7.218 19,108,576 7.0569 0.32%
2013-05-29 0 12.34 12.28 12.36 12.22 12.78 21,091,538 263,299,869 12.484 7.069 7.035 7.081 7.001 7.322 36,815,889 7.1518 1.48%
2013-05-28 0 12.16 12.14 12.16 12.08 12.32 10,256,000 125,075,445 12.195 6.966 6.955 6.966 6.921 7.058 17,902,145 6.9866 0.33%
2013-05-27 0 12.12 12.12 12.14 11.90 12.24 9,324,405 112,983,178 12.117 6.943 6.943 6.955 6.817 7.012 16,276,018 6.9417 1.34%
2013-05-24 0 11.96 11.94 11.98 11.78 12.20 20,516,920 246,226,156 12.001 6.852 6.840 6.863 6.749 6.989 35,812,877 6.8754 -0.99%
2013-05-23 0 12.08 12.06 12.08 12.06 12.70 20,927,952 257,051,618 12.283 6.921 6.909 6.921 6.909 7.276 36,530,345 7.0367 -3.21%
2013-05-22 0 12.48 12.40 12.44 12.30 12.72 25,157,399 315,279,562 12.532 7.150 7.104 7.127 7.047 7.287 43,912,967 7.1796 -0.95%
2013-05-21 0 12.60 12.58 12.60 12.52 12.86 15,656,697 197,711,309 12.628 7.218 7.207 7.218 7.173 7.367 27,329,217 7.2344 -0.16%
2013-05-20 0 12.62 12.60 12.62 12.56 12.78 13,335,710 168,656,290 12.647 7.230 7.218 7.230 7.196 7.322 23,277,867 7.2453 -0.32%
2013-05-16 0 12.66 12.64 12.66 12.32 12.80 8,179,083 103,392,159 12.641 7.253 7.241 7.253 7.058 7.333 14,276,826 7.2420 0.00%
2013-05-15 0 12.66 12.64 12.66 12.54 13.00 15,837,178 201,135,376 12.700 7.253 7.241 7.253 7.184 7.448 27,644,252 7.2758 -1.86%
2013-05-14 0 12.90 12.86 12.90 12.64 12.96 17,325,581 222,387,124 12.836 7.390 7.367 7.390 7.241 7.425 30,242,303 7.3535 0.16%
2013-05-13 0 12.88 12.88 12.90 12.82 13.08 23,348,887 302,038,293 12.936 7.379 7.379 7.390 7.344 7.493 40,756,157 7.4109 -0.16%
2013-05-10 0 12.90 12.88 12.90 12.62 12.94 22,494,718 288,056,033 12.806 7.390 7.379 7.390 7.230 7.413 39,265,181 7.3362 2.71%
2013-05-09 0 12.56 12.58 12.60 12.42 12.68 10,491,140 131,927,092 12.575 7.196 7.207 7.218 7.115 7.264 18,312,588 7.2042 -0.63%
2013-05-08 0 12.64 12.60 12.62 12.36 12.68 20,207,395 253,102,162 12.525 7.241 7.218 7.230 7.081 7.264 35,272,592 7.1756 3.10%
2013-05-07 0 12.26 12.22 12.28 12.00 12.30 9,427,000 115,109,474 12.211 7.024 7.001 7.035 6.875 7.047 16,455,101 6.9954 0.99%
2013-05-06 0 12.14 12.14 12.16 11.98 12.26 15,250,587 185,105,809 12.138 6.955 6.955 6.966 6.863 7.024 26,620,341 6.9535 1.85%
2013-05-03 0 11.92 11.88 11.92 11.60 11.96 11,275,410 133,911,766 11.876 6.829 6.806 6.829 6.646 6.852 19,681,554 6.8039 3.11%
2013-05-02 0 11.56 11.54 11.62 11.24 11.68 12,547,400 144,641,070 11.528 6.623 6.611 6.657 6.439 6.691 21,901,849 6.6041 0.00%
2013-04-30 0 11.56 11.54 11.60 11.42 11.80 10,776,386 124,894,023 11.590 6.623 6.611 6.646 6.542 6.760 18,810,493 6.6396 0.52%
2013-04-29 0 11.50 11.50 11.52 11.24 11.62 13,626,260 155,259,967 11.394 6.588 6.588 6.600 6.439 6.657 23,785,031 6.5276 -1.54%
2013-04-26 0 11.68 11.66 11.70 11.64 12.04 13,947,490 164,350,100 11.784 6.691 6.680 6.703 6.668 6.898 24,345,747 6.7507 -1.68%
2013-04-25 0 11.88 11.84 11.90 11.78 12.00 8,252,705 98,018,131 11.877 6.806 6.783 6.817 6.749 6.875 14,405,335 6.8043 -0.50%
2013-04-24 0 11.94 11.90 11.94 11.70 12.08 17,688,042 211,023,447 11.930 6.840 6.817 6.840 6.703 6.921 30,874,989 6.8348 4.01%
2013-04-23 0 11.48 11.46 11.48 11.38 12.00 11,698,363 135,461,357 11.580 6.577 6.565 6.577 6.520 6.875 20,419,831 6.6338 -2.05%
2013-04-22 0 11.72 11.72 11.76 11.18 11.94 28,424,737 330,144,959 11.615 6.714 6.714 6.737 6.405 6.840 49,616,200 6.6540 4.64%
2013-04-19 0 11.20 11.18 11.20 10.80 11.24 9,759,074 108,746,814 11.143 6.416 6.405 6.416 6.187 6.439 17,034,746 6.3838 3.32%
2013-04-18 0 10.84 10.80 10.84 10.62 11.00 4,946,720 53,693,146 10.854 6.210 6.187 6.210 6.084 6.302 8,634,643 6.2183 -0.37%
2013-04-17 0 10.88 10.88 10.92 10.86 11.12 12,915,657 142,078,518 11.001 6.233 6.233 6.256 6.222 6.371 22,544,653 6.3021 0.18%
2013-04-16 0 10.86 10.86 10.88 10.74 10.96 8,390,000 91,288,672 10.881 6.222 6.222 6.233 6.153 6.279 14,644,988 6.2334 -1.81%
2013-04-15 0 11.06 11.04 11.06 10.90 11.28 17,857,200 198,018,026 11.089 6.336 6.325 6.336 6.245 6.462 31,170,259 6.3528 -2.30%
2013-04-12 0 11.32 11.32 11.34 11.24 11.40 8,688,753 98,335,609 11.318 6.485 6.485 6.497 6.439 6.531 15,166,470 6.4838 -0.18%
2013-04-11 0 11.34 11.32 11.34 11.18 11.48 18,152,095 206,156,093 11.357 6.497 6.485 6.497 6.405 6.577 31,685,007 6.5064 1.80%
2013-04-10 0 11.14 11.10 11.14 10.98 11.20 13,490,857 150,138,946 11.129 6.382 6.359 6.382 6.290 6.416 23,548,681 6.3757 2.58%
2013-04-09 0 10.86 10.82 10.86 10.70 11.10 10,124,590 110,440,188 10.908 6.222 6.199 6.222 6.130 6.359 17,672,765 6.2492 1.69%
2013-04-08 0 10.68 10.66 10.68 10.58 11.08 10,177,945 109,442,750 10.753 6.118 6.107 6.118 6.061 6.348 17,765,897 6.1603 -1.66%
2013-04-05 0 10.86 10.84 10.88 10.62 10.96 15,199,707 164,600,367 10.829 6.222 6.210 6.233 6.084 6.279 26,531,528 6.2040 -0.55%
2013-04-03 0 10.92 10.90 10.92 10.86 11.22 10,778,440 118,004,764 10.948 6.256 6.245 6.256 6.222 6.428 18,814,079 6.2722 0.18%
2013-04-02 0 10.90 10.86 10.88 10.84 11.28 14,323,544 157,855,422 11.021 6.245 6.222 6.233 6.210 6.462 25,002,160 6.3137 0.00%
2013-03-28 0 10.90 10.90 10.94 10.60 10.94 29,574,705 318,927,183 10.784 6.245 6.245 6.267 6.073 6.267 51,623,503 6.1779 3.22%
2013-03-27 0 10.56 10.50 10.58 10.26 10.84 13,979,863 147,765,680 10.570 6.050 6.015 6.061 5.878 6.210 24,402,255 6.0554 2.92%
2013-03-26 0 10.26 10.24 10.32 10.22 10.54 18,285,562 188,825,261 10.327 5.878 5.866 5.912 5.855 6.038 31,917,977 5.9160 -3.57%
2013-03-25 0 10.64 10.62 10.64 10.54 10.88 9,813,508 104,763,308 10.675 6.096 6.084 6.096 6.038 6.233 17,129,762 6.1159 1.53%
2013-03-22 0 10.48 10.48 10.50 10.38 10.76 12,367,913 130,323,234 10.537 6.004 6.004 6.015 5.947 6.164 21,588,550 6.0367 -0.57%
2013-03-21 0 10.54 10.52 10.56 10.50 10.88 8,476,245 89,937,540 10.611 6.038 6.027 6.050 6.015 6.233 14,795,531 6.0787 -1.50%
2013-03-20 0 10.70 10.70 10.74 10.46 10.82 12,264,415 130,697,319 10.657 6.130 6.130 6.153 5.992 6.199 21,407,891 6.1051 1.90%
2013-03-19 0 10.50 10.48 10.58 10.42 10.70 20,983,652 220,708,877 10.518 6.015 6.004 6.061 5.970 6.130 36,627,571 6.0258 2.54%
2013-03-18 0 10.24 10.22 10.26 10.04 10.30 18,783,467 191,511,258 10.196 5.866 5.855 5.878 5.752 5.901 32,787,085 5.8411 -3.40%
2013-03-15 0 10.60 10.50 10.62 10.48 10.84 21,694,603 229,775,321 10.591 6.073 6.015 6.084 6.004 6.210 37,868,557 6.0677 -1.49%
2013-03-14 0 10.76 10.74 10.76 10.48 10.82 16,268,423 173,636,158 10.673 6.164 6.153 6.164 6.004 6.199 28,397,003 6.1146 0.19%
2013-03-13 0 10.74 10.72 10.76 10.62 11.14 14,815,833 161,008,619 10.867 6.153 6.141 6.164 6.084 6.382 25,861,465 6.2258 -1.65%
2013-03-12 0 10.92 10.90 10.92 10.84 11.10 11,674,152 128,331,277 10.993 6.256 6.245 6.256 6.210 6.359 20,377,570 6.2977 -0.36%
2013-03-11 0 10.96 10.96 11.00 10.92 11.24 10,472,591 115,419,442 11.021 6.279 6.279 6.302 6.256 6.439 18,280,210 6.3139 -0.72%
2013-03-08 0 11.04 11.06 11.08 11.02 11.22 19,034,237 212,076,221 11.142 6.325 6.336 6.348 6.313 6.428 33,224,811 6.3831 0.36%
2013-03-07 0 11.00 10.98 11.00 10.80 11.12 17,896,385 196,543,152 10.982 6.302 6.290 6.302 6.187 6.371 31,238,657 6.2917 2.04%
2013-03-06 0 10.78 10.78 10.80 10.62 10.96 22,568,331 244,279,194 10.824 6.176 6.176 6.187 6.084 6.279 39,393,674 6.2010 1.51%
2013-03-05 0 10.62 10.62 10.64 10.52 11.04 33,230,732 356,042,209 10.714 6.084 6.084 6.096 6.027 6.325 58,005,203 6.1381 -1.85%
2013-03-04 0 10.82 10.82 10.84 10.80 11.22 39,370,238 429,248,162 10.903 6.199 6.199 6.210 6.187 6.428 68,721,889 6.2462 -6.40%
2013-03-01 0 11.56 11.52 11.56 11.16 11.60 20,584,452 235,969,266 11.464 6.623 6.600 6.623 6.393 6.646 35,930,756 6.5673 1.76%
2013-02-28 0 11.36 11.34 11.36 11.00 11.52 27,286,859 309,521,683 11.343 6.508 6.497 6.508 6.302 6.600 47,630,001 6.4985 4.03%
2013-02-27 0 10.92 10.92 10.94 10.74 11.20 20,068,800 218,828,366 10.904 6.256 6.256 6.267 6.153 6.416 35,030,671 6.2468 -1.27%
2013-02-26 0 11.06 11.02 11.04 11.00 11.16 17,042,887 189,022,167 11.091 6.336 6.313 6.325 6.302 6.393 29,748,852 6.3539 -1.95%
2013-02-25 0 11.28 11.26 11.28 11.20 11.50 18,224,238 205,744,702 11.290 6.462 6.451 6.462 6.416 6.588 31,810,934 6.4677 -1.74%
2013-02-22 0 11.48 11.46 11.48 11.38 11.80 30,758,800 353,100,630 11.480 6.577 6.565 6.577 6.520 6.760 53,690,375 6.5766 -2.88%
2013-02-21 0 11.82 11.80 11.82 11.46 11.82 15,313,927 178,551,487 11.659 6.772 6.760 6.772 6.565 6.772 26,730,902 6.6796 -0.17%
2013-02-20 0 11.84 11.78 11.88 11.78 11.96 14,951,505 177,423,326 11.867 6.783 6.749 6.806 6.749 6.852 26,098,284 6.7983 0.85%
2013-02-19 0 11.74 11.72 11.74 11.56 12.06 19,259,097 226,634,949 11.768 6.726 6.714 6.726 6.623 6.909 33,617,311 6.7416 -2.81%
2013-02-18 0 12.08 12.06 12.08 11.96 12.30 22,193,977 268,809,381 12.112 6.921 6.909 6.921 6.852 7.047 38,740,228 6.9388 -2.42%
2013-02-15 0 12.38 12.36 12.38 11.94 12.48 21,980,452 270,222,110 12.294 7.092 7.081 7.092 6.840 7.150 38,367,514 7.0430 2.65%
2013-02-14 0 12.06 12.04 12.06 11.94 12.20 21,426,406 258,062,597 12.044 6.909 6.898 6.909 6.840 6.989 37,400,411 6.9000 1.17%
2013-02-08 0 11.92 11.90 11.92 11.88 12.14 18,915,054 226,376,072 11.968 6.829 6.817 6.829 6.806 6.955 33,016,774 6.8564 -1.49%
2013-02-07 0 12.10 12.08 12.10 12.04 12.30 14,161,157 171,745,210 12.128 6.932 6.921 6.932 6.898 7.047 24,718,709 6.9480 -1.63%
2013-02-06 0 12.30 12.30 12.32 12.22 12.44 13,983,829 171,581,366 12.270 7.047 7.047 7.058 7.001 7.127 24,409,178 7.0294 0.49%
2013-02-05 0 12.24 12.22 12.24 11.96 12.26 20,490,500 248,225,441 12.114 7.012 7.001 7.012 6.852 7.024 35,766,760 6.9401 0.16%
2013-02-04 0 12.22 12.22 12.24 12.18 12.58 25,927,333 318,633,140 12.290 7.001 7.001 7.012 6.978 7.207 45,256,909 7.0405 -2.08%
2013-02-01 0 12.48 12.46 12.48 12.40 12.56 19,879,269 247,865,942 12.469 7.150 7.138 7.150 7.104 7.196 34,699,839 7.1431 -1.42%
2013-01-31 0 12.66 12.60 12.66 12.40 12.84 21,388,261 268,114,187 12.536 7.253 7.218 7.253 7.104 7.356 37,333,828 7.1815 -0.94%
2013-01-30 0 12.78 12.76 12.78 12.66 12.98 14,467,081 184,958,978 12.785 7.322 7.310 7.322 7.253 7.436 25,252,708 7.3243 -0.16%
2013-01-29 0 12.80 12.78 12.80 12.56 12.94 27,050,322 346,111,367 12.795 7.333 7.322 7.333 7.196 7.413 47,217,119 7.3302 1.11%
2013-01-28 0 12.66 12.64 12.66 12.00 12.68 24,446,380 304,874,306 12.471 7.253 7.241 7.253 6.875 7.264 42,671,863 7.1446 3.60%
2013-01-25 0 12.22 12.18 12.22 11.98 12.48 23,713,550 288,488,281 12.166 7.001 6.978 7.001 6.863 7.150 41,392,687 6.9695 -0.65%
2013-01-24 0 12.30 12.28 12.30 12.20 12.36 17,102,000 210,144,761 12.288 7.047 7.035 7.047 6.989 7.081 29,852,035 7.0395 0.00%
2013-01-23 0 12.30 12.26 12.30 12.16 12.56 28,312,808 347,987,836 12.291 7.047 7.024 7.047 6.966 7.196 49,420,825 7.0413 0.00%
2013-01-22 0 12.30 12.26 12.28 12.18 12.68 33,136,246 410,185,399 12.379 7.047 7.024 7.035 6.978 7.264 57,840,275 7.0917 -2.23%
2013-01-21 0 12.58 12.58 12.60 12.10 12.62 29,314,537 362,037,703 12.350 7.207 7.207 7.218 6.932 7.230 51,169,372 7.0753 2.28%
2013-01-18 0 12.30 12.28 12.32 12.26 12.80 22,057,036 274,370,260 12.439 7.047 7.035 7.058 7.024 7.333 38,501,194 7.1263 -0.65%
2013-01-17 0 12.38 12.38 12.40 12.28 12.72 12,998,336 161,473,086 12.423 7.092 7.092 7.104 7.035 7.287 22,688,971 7.1168 -1.43%
2013-01-16 0 12.56 12.52 12.56 12.26 12.60 26,422,101 327,531,856 12.396 7.196 7.173 7.196 7.024 7.218 46,120,541 7.1016 -0.79%
2013-01-15 0 12.66 12.62 12.64 12.60 13.00 20,765,548 263,798,701 12.704 7.253 7.230 7.241 7.218 7.448 36,246,864 7.2778 -0.47%
2013-01-14 0 12.72 12.70 12.72 12.68 12.96 21,482,200 275,216,754 12.811 7.287 7.276 7.287 7.264 7.425 37,497,801 7.3395 -1.24%
2013-01-11 0 12.88 12.86 12.90 12.78 13.26 47,050,504 608,918,802 12.942 7.379 7.367 7.390 7.322 7.597 82,128,015 7.4143 -0.62%
2013-01-10 0 12.96 12.96 12.98 12.26 13.12 66,221,617 843,496,617 12.738 7.425 7.425 7.436 7.024 7.516 115,591,747 7.2972 5.88%
2013-01-09 0 12.24 12.20 12.24 12.16 12.34 31,900,448 389,988,361 12.225 7.012 6.989 7.012 6.966 7.069 55,683,154 7.0037 2.34%
2013-01-08 0 11.96 11.94 11.96 11.94 12.50 22,766,364 276,859,777 12.161 6.852 6.840 6.852 6.840 7.161 39,739,347 6.9669 -2.45%
2013-01-07 0 12.26 12.28 12.30 12.08 12.40 38,430,358 471,686,586 12.274 7.024 7.035 7.047 6.921 7.104 67,081,301 7.0316 1.83%
2013-01-04 0 12.04 12.02 12.06 11.98 12.44 32,446,969 394,967,754 12.173 6.898 6.886 6.909 6.863 7.127 56,637,122 6.9737 -1.95%
2013-01-03 0 12.28 12.26 12.28 12.16 12.56 28,006,880 344,713,083 12.308 7.035 7.024 7.035 6.966 7.196 48,886,819 7.0512 -0.49%
2013-01-02 0 12.34 12.30 12.34 12.02 12.36 23,386,853 284,645,021 12.171 7.069 7.047 7.069 6.886 7.081 40,822,428 6.9728 3.18%
2012-12-31 0 11.96 11.88 11.96 11.84 12.06 7,548,070 90,329,077 11.967 6.852 6.806 6.852 6.783 6.909 13,175,374 6.8559 -0.17%
2012-12-28 0 11.98 11.94 11.98 11.90 12.22 10,677,870 128,135,516 12.000 6.863 6.840 6.863 6.817 7.001 18,638,531 6.8748 -0.17%
2012-12-27 0 12.00 11.98 12.00 11.94 12.30 9,407,692 113,236,642 12.037 6.875 6.863 6.875 6.840 7.047 16,421,398 6.8957 -0.33%
2012-12-24 0 12.04 12.02 12.04 11.94 12.08 4,329,221 52,081,468 12.030 6.898 6.886 6.898 6.840 6.921 7,556,780 6.8920 0.00%
2012-12-21 0 12.04 12.02 12.10 11.96 12.48 17,170,051 207,356,197 12.077 6.898 6.886 6.932 6.852 7.150 29,970,820 6.9186 -0.82%
2012-12-20 0 12.14 12.10 12.14 11.90 12.48 19,611,189 238,055,406 12.139 6.955 6.932 6.955 6.817 7.150 34,231,897 6.9542 -0.33%
2012-12-19 0 12.18 12.18 12.22 11.74 12.24 30,985,480 373,646,983 12.059 6.978 6.978 7.001 6.726 7.012 54,086,051 6.9084 5.36%
2012-12-18 0 11.56 11.56 11.60 11.50 11.96 31,129,080 364,452,831 11.708 6.623 6.623 6.646 6.588 6.852 54,336,709 6.7073 -2.86%
2012-12-17 0 11.90 11.88 11.90 11.88 12.34 21,571,943 259,123,837 12.012 6.817 6.806 6.817 6.806 7.069 37,654,450 6.8816 -3.09%
2012-12-14 0 12.28 12.26 12.30 12.06 12.46 13,950,666 171,738,800 12.310 7.035 7.024 7.047 6.909 7.138 24,351,291 7.0526 0.16%
2012-12-13 0 12.26 12.24 12.26 12.22 12.56 22,935,404 284,250,471 12.394 7.024 7.012 7.024 7.001 7.196 40,034,411 7.1002 -0.16%
2012-12-12 0 12.28 12.22 12.24 12.00 12.40 26,128,356 320,656,743 12.272 7.035 7.001 7.012 6.875 7.104 45,607,801 7.0307 1.15%
2012-12-11 0 12.14 12.10 12.14 11.78 12.18 25,699,410 308,633,176 12.009 6.955 6.932 6.955 6.749 6.978 44,859,063 6.8801 2.88%
2012-12-10 0 11.80 11.78 11.80 11.78 12.08 21,881,783 260,557,804 11.908 6.760 6.749 6.760 6.749 6.921 38,195,285 6.8217 0.68%
2012-12-07 0 11.72 11.66 11.70 11.60 12.06 27,894,198 331,419,983 11.881 6.714 6.680 6.703 6.646 6.909 48,690,129 6.8067 -0.68%
2012-12-06 0 11.80 11.78 11.80 11.44 11.80 32,359,840 377,475,504 11.665 6.760 6.749 6.760 6.554 6.760 56,485,036 6.6828 2.79%
2012-12-05 0 11.48 11.42 11.44 11.12 11.50 24,113,271 274,294,395 11.375 6.577 6.542 6.554 6.371 6.588 42,090,412 6.5168 1.77%
2012-12-04 0 11.28 11.26 11.28 10.60 11.30 21,862,668 242,888,867 11.110 6.462 6.451 6.462 6.073 6.474 38,161,919 6.3647 5.42%
2012-12-03 0 10.70 10.68 10.70 10.64 11.16 24,684,798 269,466,426 10.916 6.130 6.118 6.130 6.096 6.393 43,088,029 6.2539 -1.83%
2012-11-30 0 10.90 10.90 10.96 10.88 11.34 53,340,226 592,958,385 11.117 6.245 6.245 6.279 6.233 6.497 93,106,907 6.3686 -0.18%
2012-11-29 0 10.92 10.92 10.94 10.80 11.08 30,621,551 334,551,135 10.925 6.256 6.256 6.267 6.187 6.348 53,450,803 6.2590 1.87%
2012-11-28 0 10.72 10.70 10.72 10.70 11.10 24,003,829 259,513,958 10.811 6.141 6.130 6.141 6.130 6.359 41,899,377 6.1937 -3.60%
2012-11-27 0 11.12 11.10 11.14 11.04 11.42 31,388,893 350,649,510 11.171 6.371 6.359 6.382 6.325 6.542 54,790,220 6.3999 -2.80%
2012-11-26 0 11.44 11.42 11.44 10.82 11.48 64,962,940 723,957,813 11.144 6.554 6.542 6.554 6.199 6.577 113,394,690 6.3844 8.33%
2012-11-23 0 10.56 10.54 10.58 10.42 10.62 17,188,188 180,627,710 10.509 6.050 6.038 6.061 5.970 6.084 30,002,479 6.0204 -0.19%
2012-11-22 0 10.58 10.56 10.58 10.24 10.60 42,046,962 440,348,793 10.473 6.061 6.050 6.061 5.866 6.073 73,394,188 5.9998 4.34%
2012-11-21 0 10.14 10.12 10.14 9.810 10.24 26,378,192 264,259,462 10.018 5.809 5.798 5.809 5.620 5.866 46,043,897 5.7393 4.54%
2012-11-20 0 9.700 9.710 9.730 9.690 9.970 12,782,517 125,911,595 9.8503 5.557 5.563 5.574 5.551 5.712 22,312,253 5.6432 -1.02%
2012-11-19 0 9.800 9.790 9.800 9.730 9.960 20,493,820 201,676,789 9.8409 5.614 5.609 5.614 5.574 5.706 35,772,555 5.6378 0.93%
2012-11-16 0 9.710 9.680 9.720 9.600 9.850 19,259,514 187,396,231 9.7301 5.563 5.546 5.569 5.500 5.643 33,618,038 5.5743 1.46%
2012-11-15 0 9.570 9.560 9.570 9.450 9.770 19,339,829 186,313,022 9.6336 5.483 5.477 5.483 5.414 5.597 33,758,231 5.5190 -1.44%
2012-11-14 0 9.710 9.700 9.710 9.640 9.770 14,973,000 145,328,092 9.7060 5.563 5.557 5.563 5.523 5.597 26,135,804 5.5605 0.10%
2012-11-13 0 9.700 9.700 9.710 9.470 9.830 21,246,292 205,501,356 9.6723 5.557 5.557 5.563 5.425 5.632 37,086,017 5.5412 -0.72%
2012-11-12 0 9.770 9.760 9.770 9.560 9.840 22,839,473 221,920,494 9.7165 5.597 5.591 5.597 5.477 5.637 39,866,960 5.5665 1.45%
2012-11-09 0 9.630 9.620 9.630 9.360 9.710 32,345,588 311,359,135 9.6260 5.517 5.511 5.517 5.362 5.563 56,460,159 5.5147 -1.03%
2012-11-08 0 9.730 9.720 9.730 9.680 10.02 36,407,406 357,345,302 9.8152 5.574 5.569 5.574 5.546 5.740 63,550,180 5.6230 -3.85%
2012-11-07 0 10.12 10.10 10.14 9.880 10.18 18,289,888 183,169,914 10.015 5.798 5.786 5.809 5.660 5.832 31,925,528 5.7374 1.00%
2012-11-06 0 10.02 10.02 10.04 9.900 10.22 21,406,747 214,324,429 10.012 5.740 5.740 5.752 5.672 5.855 37,366,096 5.7358 -1.18%
2012-11-05 0 10.14 10.12 10.14 9.970 10.24 32,674,552 329,963,656 10.099 5.809 5.798 5.809 5.712 5.866 57,034,375 5.7853 0.40%
2012-11-02 0 10.10 10.08 10.10 9.670 10.26 52,435,524 523,573,304 9.9851 5.786 5.775 5.786 5.540 5.878 91,527,723 5.7204 5.21%
2012-11-01 0 9.600 9.580 9.600 9.500 9.660 29,786,562 285,330,004 9.5792 5.500 5.488 5.500 5.442 5.534 51,993,305 5.4878 0.00%
2012-10-31 0 9.600 9.580 9.600 9.580 9.840 24,205,728 232,976,611 9.6249 5.500 5.488 5.500 5.488 5.637 42,251,798 5.5140 0.10%
2012-10-30 0 9.590 9.580 9.600 9.550 9.750 28,331,910 271,939,144 9.5983 5.494 5.488 5.500 5.471 5.586 49,454,168 5.4988 0.10%
2012-10-29 0 9.580 9.570 9.590 9.300 9.620 30,406,975 289,372,476 9.5166 5.488 5.483 5.494 5.328 5.511 53,076,254 5.4520 -1.74%
2012-10-26 0 9.750 9.720 9.730 9.520 10.06 23,492,836 230,257,361 9.8012 5.586 5.569 5.574 5.454 5.763 41,007,424 5.6150 -3.08%
2012-10-25 0 10.06 10.02 10.06 9.940 10.30 33,048,529 333,954,501 10.105 5.763 5.740 5.763 5.695 5.901 57,687,163 5.7891 -1.76%
2012-10-24 0 10.24 10.24 10.26 10.18 10.50 27,464,998 282,256,357 10.277 5.866 5.866 5.878 5.832 6.015 47,940,948 5.8876 -3.03%
2012-10-22 0 10.56 10.54 10.58 10.44 10.72 24,680,003 260,778,063 10.566 6.050 6.038 6.061 5.981 6.141 43,079,659 6.0534 -2.22%
2012-10-19 0 10.80 10.78 10.80 10.42 10.82 55,846,571 596,991,857 10.690 6.187 6.176 6.187 5.970 6.199 97,481,804 6.1241 4.65%
2012-10-18 0 10.32 10.32 10.36 9.780 10.36 54,310,705 549,687,720 10.121 5.912 5.912 5.935 5.603 5.935 94,800,906 5.7983 6.61%
2012-10-17 0 9.680 9.680 9.690 9.600 9.960 31,862,412 309,495,873 9.7135 5.546 5.546 5.551 5.500 5.706 55,616,761 5.5648 -2.22%
2012-10-16 0 9.900 9.880 9.910 9.770 10.00 25,513,540 251,859,643 9.8716 5.672 5.660 5.677 5.597 5.729 44,534,622 5.6554 0.00%
2012-10-15 0 9.900 9.880 9.910 9.700 9.960 37,609,059 371,046,276 9.8659 5.672 5.660 5.677 5.557 5.706 65,647,700 5.6521 3.23%
2012-10-12 0 9.590 9.600 9.620 9.440 9.680 28,895,054 275,750,721 9.5432 5.494 5.500 5.511 5.408 5.546 50,437,152 5.4672 0.21%
2012-10-11 0 9.570 9.550 9.580 9.410 9.650 32,787,986 313,142,877 9.5505 5.483 5.471 5.488 5.391 5.528 57,232,377 5.4714 0.00%
2012-10-10 0 9.570 9.570 9.580 9.020 9.600 54,074,061 511,251,104 9.4546 5.483 5.483 5.488 5.167 5.500 94,387,837 5.4165 4.93%
2012-10-09 0 9.120 9.110 9.120 8.870 9.260 36,192,029 330,656,802 9.1362 5.225 5.219 5.225 5.082 5.305 63,174,233 5.2340 2.47%
2012-10-08 0 8.900 8.900 8.910 8.730 8.970 28,532,460 252,828,684 8.8611 5.099 5.099 5.104 5.001 5.139 49,804,234 5.0764 -0.34%
2012-10-05 0 8.930 8.930 8.950 8.650 8.950 64,264,584 569,943,765 8.8687 5.116 5.116 5.127 4.956 5.127 112,175,689 5.0808 3.36%
2012-10-04 0 8.640 8.640 8.650 8.540 8.750 42,824,377 371,572,248 8.6767 4.950 4.950 4.956 4.892 5.013 74,751,188 4.9708 0.00%
2012-10-03 0 8.640 8.630 8.640 8.600 9.100 46,055,914 403,447,984 8.7600 4.950 4.944 4.950 4.927 5.213 80,391,929 5.0185 -4.53%
2012-09-28 0 9.050 9.040 9.080 9.020 9.230 25,251,207 230,464,128 9.1269 5.185 5.179 5.202 5.167 5.288 44,076,712 5.2287 -1.95%
2012-09-27 0 9.230 9.220 9.240 9.040 9.370 31,049,458 285,259,258 9.1873 5.288 5.282 5.294 5.179 5.368 54,197,727 5.2633 2.21%
2012-09-26 0 9.030 9.010 9.020 9.010 9.250 32,922,778 301,182,813 9.1482 5.173 5.162 5.167 5.162 5.299 57,467,661 5.2409 -3.73%
2012-09-25 0 9.380 9.370 9.380 9.260 9.490 14,588,361 136,431,703 9.3521 5.374 5.368 5.374 5.305 5.437 25,464,406 5.3577 -0.21%
2012-09-24 0 9.400 9.380 9.400 9.170 9.420 24,631,641 229,445,195 9.3151 5.385 5.374 5.385 5.253 5.397 42,995,241 5.3365 0.86%
2012-09-21 0 9.320 9.300 9.320 9.280 9.560 31,746,380 299,095,419 9.4214 5.339 5.328 5.339 5.316 5.477 55,414,224 5.3974 -0.43%
2012-09-20 0 9.360 9.340 9.360 9.330 9.510 29,729,536 279,383,277 9.3975 5.362 5.351 5.362 5.345 5.448 51,893,765 5.3838 -0.85%
2012-09-19 0 9.440 9.410 9.430 9.130 9.460 65,219,034 610,981,273 9.3681 5.408 5.391 5.402 5.231 5.420 113,841,709 5.3669 3.40%
2012-09-18 0 9.130 9.160 9.170 8.990 9.300 88,195,032 807,630,215 9.1573 5.231 5.248 5.253 5.150 5.328 153,946,978 5.2462 -5.09%
2012-09-17 0 9.620 9.600 9.620 9.450 10.30 65,008,932 636,721,053 9.7944 5.511 5.500 5.511 5.414 5.901 113,474,970 5.6111 -6.96%
2012-09-14 0 10.34 10.32 10.34 10.02 10.36 27,748,466 283,817,714 10.228 5.924 5.912 5.924 5.740 5.935 48,435,750 5.8597 4.55%
2012-09-13 0 9.890 9.880 9.890 9.870 10.30 14,841,875 148,201,514 9.9854 5.666 5.660 5.666 5.654 5.901 25,906,922 5.7205 -2.27%
2012-09-12 0 10.12 10.10 10.14 9.970 10.34 23,661,086 240,118,567 10.148 5.798 5.786 5.809 5.712 5.924 41,301,110 5.8139 1.61%
2012-09-11 0 9.960 9.940 9.960 9.730 10.06 12,647,489 124,940,615 9.8787 5.706 5.695 5.706 5.574 5.763 22,076,558 5.6594 -0.60%
2012-09-10 0 10.02 9.990 10.02 9.810 10.06 20,246,003 201,459,984 9.9506 5.740 5.723 5.740 5.620 5.763 35,339,984 5.7006 0.50%
2012-09-07 0 9.970 9.950 9.980 9.500 10.08 37,480,035 368,972,318 9.8445 5.712 5.700 5.717 5.442 5.775 65,422,485 5.6398 6.52%
2012-09-06 0 9.360 9.350 9.360 9.110 9.480 18,904,651 175,309,533 9.2734 5.362 5.357 5.362 5.219 5.431 32,998,615 5.3126 0.00%
2012-09-05 0 9.360 9.350 9.370 9.220 9.920 30,435,061 287,600,106 9.4496 5.362 5.357 5.368 5.282 5.683 53,125,279 5.4136 -6.12%
2012-09-04 0 9.970 9.960 9.980 9.930 10.12 9,636,308 96,242,204 9.9875 5.712 5.706 5.717 5.689 5.798 16,820,454 5.7217 0.00%
2012-09-03 0 9.970 9.960 9.970 9.850 10.08 15,761,883 157,527,043 9.9942 5.712 5.706 5.712 5.643 5.775 27,512,822 5.7256 -0.70%
2012-08-31 0 10.04 10.00 10.04 9.880 10.14 17,142,865 172,256,521 10.048 5.752 5.729 5.752 5.660 5.809 29,923,366 5.7566 -0.20%
2012-08-30 0 10.06 10.04 10.08 10.00 10.22 23,718,589 239,241,533 10.087 5.763 5.752 5.775 5.729 5.855 41,401,483 5.7786 -2.33%
2012-08-29 0 10.30 10.32 10.34 10.22 10.50 8,332,049 86,426,982 10.373 5.901 5.912 5.924 5.855 6.015 14,543,832 5.9425 -0.96%
2012-08-28 0 10.40 10.38 10.40 10.26 10.60 32,047,901 334,715,035 10.444 5.958 5.947 5.958 5.878 6.073 55,940,538 5.9834 1.76%
2012-08-27 0 10.22 10.24 10.26 10.20 10.54 16,947,029 175,563,702 10.360 5.855 5.866 5.878 5.844 6.038 29,581,529 5.9349 -3.58%
2012-08-24 0 10.60 10.58 10.62 10.50 10.64 13,643,411 144,534,387 10.594 6.073 6.061 6.084 6.015 6.096 23,814,968 6.0691 -1.67%
2012-08-23 0 10.78 10.76 10.78 10.72 10.98 11,845,327 127,821,545 10.791 6.176 6.164 6.176 6.141 6.290 20,676,361 6.1820 -0.55%
2012-08-22 0 10.84 10.82 10.84 10.76 11.10 8,696,493 94,444,531 10.860 6.210 6.199 6.210 6.164 6.359 15,179,980 6.2217 -2.69%
2012-08-21 0 11.14 11.12 11.14 10.92 11.22 6,973,275 77,715,901 11.145 6.382 6.371 6.382 6.256 6.428 12,172,053 6.3848 0.91%
2012-08-20 0 11.04 11.04 11.06 10.80 11.26 12,051,493 133,135,183 11.047 6.325 6.325 6.336 6.187 6.451 21,036,229 6.3289 1.28%
2012-08-17 0 10.90 10.90 10.92 10.50 10.94 13,183,791 142,883,988 10.838 6.245 6.245 6.256 6.015 6.267 23,012,688 6.2089 3.81%
2012-08-16 0 10.50 10.46 10.50 10.42 10.62 14,098,221 148,057,655 10.502 6.015 5.992 6.015 5.970 6.084 24,608,852 6.0164 -0.76%
2012-08-15 0 10.58 10.56 10.60 10.56 10.78 14,077,163 149,799,283 10.641 6.061 6.050 6.073 6.050 6.176 24,572,095 6.0963 -4.34%
2012-08-14 0 11.06 11.04 11.06 11.02 11.34 8,204,011 91,082,140 11.102 6.336 6.325 6.336 6.313 6.497 14,320,338 6.3603 -1.25%
2012-08-13 0 11.20 11.20 11.22 11.12 11.64 10,460,375 118,369,092 11.316 6.416 6.416 6.428 6.371 6.668 18,258,887 6.4828 -1.23%
2012-08-10 0 11.34 11.30 11.34 11.28 11.62 12,770,993 145,763,173 11.414 6.497 6.474 6.497 6.462 6.657 22,292,137 6.5388 -1.90%
2012-08-09 0 11.56 11.52 11.56 11.42 11.76 17,851,062 206,900,675 11.590 6.623 6.600 6.623 6.542 6.737 31,159,545 6.6400 -1.20%
2012-08-08 0 11.70 11.62 11.70 11.32 11.76 17,701,910 204,944,635 11.578 6.703 6.657 6.703 6.485 6.737 30,899,196 6.6327 0.69%
2012-08-07 0 11.62 11.60 11.62 11.18 11.70 18,468,745 213,000,311 11.533 6.657 6.646 6.657 6.405 6.703 32,237,728 6.6072 3.20%
2012-08-06 0 11.26 11.26 11.28 11.08 11.32 12,307,000 138,033,354 11.216 6.451 6.451 6.462 6.348 6.485 21,482,224 6.4255 3.49%
2012-08-03 0 10.88 10.86 10.88 10.74 11.24 13,704,310 148,873,845 10.863 6.233 6.222 6.233 6.153 6.439 23,921,269 6.2235 -1.98%
2012-08-02 0 11.10 11.08 11.10 10.96 11.16 12,131,073 134,491,610 11.087 6.359 6.348 6.359 6.279 6.393 21,175,139 6.3514 1.46%
2012-08-01 0 10.94 10.94 10.98 10.70 11.06 16,187,183 177,230,683 10.949 6.267 6.267 6.290 6.130 6.336 28,255,196 6.2725 1.11%
2012-07-31 0 10.82 10.80 10.84 10.52 10.96 23,488,351 254,808,305 10.848 6.199 6.187 6.210 6.027 6.279 40,999,596 6.2149 2.66%
2012-07-30 0 10.54 10.54 10.56 10.30 10.60 26,116,545 273,351,069 10.467 6.038 6.038 6.050 5.901 6.073 45,587,184 5.9962 4.36%
2012-07-27 0 10.10 10.10 10.12 10.08 10.48 14,921,461 152,729,248 10.236 5.786 5.786 5.798 5.775 6.004 26,045,842 5.8639 -0.98%
2012-07-26 0 10.20 10.18 10.20 10.08 10.30 11,147,211 113,992,497 10.226 5.844 5.832 5.844 5.775 5.901 19,457,779 5.8585 1.19%
2012-07-25 0 10.08 10.08 10.10 9.880 10.24 15,977,560 161,395,084 10.101 5.775 5.775 5.786 5.660 5.866 27,889,293 5.7870 0.00%
2012-07-24 0 10.08 10.04 10.08 9.960 10.36 11,935,043 120,785,859 10.120 5.775 5.752 5.775 5.706 5.935 20,832,963 5.7978 -0.98%
2012-07-23 0 10.18 10.18 10.20 10.12 10.54 16,433,538 168,943,053 10.280 5.832 5.832 5.844 5.798 6.038 28,685,216 5.8896 -5.04%
2012-07-20 0 10.72 10.68 10.70 10.50 10.82 11,503,050 123,114,994 10.703 6.141 6.118 6.130 6.015 6.199 20,078,906 6.1316 1.90%
2012-07-19 0 10.52 10.52 10.54 10.24 10.92 20,473,959 216,657,674 10.582 6.027 6.027 6.038 5.866 6.256 35,737,887 6.0624 1.15%
2012-07-18 0 10.40 10.40 10.42 10.28 10.56 7,255,206 75,682,624 10.432 5.958 5.958 5.970 5.889 6.050 12,664,172 5.9761 -1.70%
2012-07-17 0 10.58 10.56 10.60 10.20 10.66 13,106,438 138,157,006 10.541 6.061 6.050 6.073 5.844 6.107 22,877,666 6.0389 1.73%
2012-07-16 0 10.40 10.36 10.38 10.34 10.80 15,083,108 158,360,956 10.499 5.958 5.935 5.947 5.924 6.187 26,328,001 6.0149 -0.19%
2012-07-13 0 10.42 10.42 10.44 10.20 10.70 34,783,185 363,691,664 10.456 5.970 5.970 5.981 5.844 6.130 60,715,055 5.9901 1.36%
2012-07-12 0 10.28 10.28 10.32 10.22 10.80 31,618,091 328,643,744 10.394 5.889 5.889 5.912 5.855 6.187 55,190,292 5.9547 -6.20%
2012-07-11 0 10.96 10.94 10.98 10.76 11.12 13,907,058 152,011,463 10.931 6.279 6.267 6.290 6.164 6.371 24,275,172 6.2620 0.18%
2012-07-10 0 10.94 10.92 10.94 10.82 11.20 15,639,000 172,134,630 11.007 6.267 6.256 6.267 6.199 6.416 27,298,327 6.3057 -1.62%
2012-07-09 0 11.12 11.10 11.12 11.00 11.40 14,095,028 156,767,333 11.122 6.371 6.359 6.371 6.302 6.531 24,603,279 6.3718 -3.14%
2012-07-06 0 11.48 11.46 11.50 11.20 11.50 22,627,359 257,323,194 11.372 6.577 6.565 6.588 6.416 6.588 39,496,709 6.5151 2.68%
2012-07-05 0 11.18 11.18 11.20 11.04 11.38 26,883,596 301,343,256 11.209 6.405 6.405 6.416 6.325 6.520 46,926,094 6.4217 -2.61%
2012-07-04 0 11.48 11.46 11.48 11.26 11.78 23,003,008 264,495,425 11.498 6.577 6.565 6.577 6.451 6.749 40,152,415 6.5873 0.88%
2012-07-03 0 11.38 11.36 11.40 10.94 11.46 51,559,556 579,870,427 11.247 6.520 6.508 6.531 6.267 6.565 89,998,696 6.4431 -4.37%
2012-06-29 0 11.90 11.86 11.88 11.60 12.02 18,886,496 224,001,666 11.860 6.817 6.795 6.806 6.646 6.886 32,966,925 6.7947 -0.17%
2012-06-28 0 11.92 11.92 11.94 11.84 12.28 11,785,587 141,682,960 12.022 6.829 6.829 6.840 6.783 7.035 20,572,083 6.8871 -1.32%
2012-06-27 0 12.08 12.06 12.08 11.94 12.24 18,919,812 229,731,952 12.142 6.921 6.909 6.921 6.840 7.012 33,025,079 6.9563 1.00%
2012-06-26 0 11.96 11.96 11.98 11.84 12.16 15,209,381 181,953,406 11.963 6.852 6.852 6.863 6.783 6.966 26,548,414 6.8536 -2.45%
2012-06-25 0 12.26 12.26 12.28 12.12 12.70 9,542,873 117,899,476 12.355 7.024 7.024 7.035 6.943 7.276 16,657,361 7.0779 -2.07%
2012-06-22 0 12.74 12.72 12.74 12.68 12.88 9,742,654 124,807,627 12.810 7.172 7.161 7.172 7.138 7.251 17,306,959 7.2114 -1.24%
2012-06-21 0 12.90 12.90 12.92 12.86 13.32 9,845,087 128,044,627 13.006 7.262 7.262 7.273 7.239 7.498 17,488,922 7.3215 -3.01%
2012-06-20 0 13.30 13.30 13.32 13.28 13.50 9,851,936 131,632,061 13.361 7.487 7.487 7.498 7.476 7.600 17,501,089 7.5214 0.30%
2012-06-19 0 13.26 13.22 13.24 13.08 13.28 5,985,439 79,026,567 13.203 7.464 7.442 7.453 7.363 7.476 10,632,600 7.4325 0.15%
2012-06-18 0 13.24 13.20 13.22 13.18 13.50 9,555,819 127,850,486 13.379 7.453 7.431 7.442 7.419 7.600 16,975,063 7.5317 0.61%
2012-06-15 0 13.16 13.10 13.16 13.00 13.20 10,676,083 140,030,939 13.116 7.408 7.374 7.408 7.318 7.431 18,965,113 7.3836 2.49%
2012-06-14 0 12.84 12.82 12.84 12.82 13.18 9,938,471 128,760,651 12.956 7.228 7.217 7.228 7.217 7.419 17,654,811 7.2932 -2.28%
2012-06-13 0 13.14 13.12 13.14 12.66 13.36 22,931,318 299,920,172 13.079 7.397 7.386 7.397 7.127 7.521 40,735,449 7.3626 0.61%
2012-06-12 0 13.06 13.04 13.06 13.04 13.22 20,190,073 266,136,720 13.182 7.352 7.341 7.352 7.341 7.442 35,865,870 7.4203 -1.66%
2012-06-11 0 13.28 13.28 13.30 13.20 13.54 16,020,747 213,768,329 13.343 7.476 7.476 7.487 7.431 7.622 28,459,433 7.5113 1.07%
2012-06-08 0 13.14 13.06 13.12 13.04 13.30 18,794,605 247,590,660 13.174 7.397 7.352 7.386 7.341 7.487 33,386,946 7.4158 0.46%
2012-06-07 0 13.08 13.04 13.06 13.02 13.80 17,323,703 230,894,043 13.328 7.363 7.341 7.352 7.329 7.768 30,774,019 7.5029 -3.11%
2012-06-06 0 13.50 13.42 13.50 13.10 13.60 12,147,153 162,895,957 13.410 7.600 7.555 7.600 7.374 7.656 21,578,338 7.5491 4.17%
2012-06-05 0 12.96 12.92 12.94 12.90 13.62 10,576,738 140,241,131 13.259 7.296 7.273 7.284 7.262 7.667 18,788,635 7.4641 -2.41%
2012-06-04 0 13.28 13.26 13.28 12.76 13.34 16,425,539 214,216,140 13.042 7.476 7.464 7.476 7.183 7.510 29,178,510 7.3416 -2.50%
2012-06-01 0 13.62 13.58 13.70 12.94 13.72 20,293,153 274,248,378 13.514 7.667 7.645 7.712 7.284 7.723 36,048,983 7.6077 3.18%
2012-05-31 0 13.20 13.12 13.28 13.10 13.46 19,194,555 255,041,568 13.287 7.431 7.386 7.476 7.374 7.577 34,097,421 7.4798 -4.35%
2012-05-30 0 13.80 13.72 13.86 13.40 14.00 15,134,469 207,738,900 13.726 7.768 7.723 7.802 7.543 7.881 26,885,039 7.7269 0.29%
2012-05-29 0 13.76 13.74 13.78 13.62 14.04 23,990,765 332,899,487 13.876 7.746 7.735 7.757 7.667 7.904 42,617,462 7.8113 2.08%
2012-05-28 0 13.48 13.46 13.48 12.24 13.66 20,906,528 273,340,771 13.074 7.588 7.577 7.588 6.890 7.690 37,138,589 7.3600 8.01%
2012-05-25 0 12.48 12.46 12.52 12.46 12.72 8,367,504 105,455,293 12.603 7.025 7.014 7.048 7.014 7.161 14,864,127 7.0946 -0.79%
2012-05-24 0 12.58 12.56 12.60 12.38 12.76 11,416,050 143,794,977 12.596 7.082 7.070 7.093 6.969 7.183 20,279,598 7.0906 1.13%
2012-05-23 0 12.44 12.44 12.46 12.38 12.56 8,248,928 102,945,821 12.480 7.003 7.003 7.014 6.969 7.070 14,653,488 7.0253 -1.74%
2012-05-22 0 12.66 12.68 12.70 12.20 12.78 23,588,309 295,772,691 12.539 7.127 7.138 7.149 6.868 7.194 41,902,535 7.0586 4.46%
2012-05-21 0 12.12 12.14 12.16 12.02 12.40 29,340,723 356,646,470 12.155 6.823 6.834 6.845 6.766 6.980 52,121,187 6.8426 -3.66%
2012-05-18 0 12.58 12.56 12.60 12.30 12.90 20,659,888 260,089,605 12.589 7.082 7.070 7.093 6.924 7.262 36,700,455 7.0868 -5.41%
2012-05-17 0 13.30 13.26 13.28 12.86 13.58 11,632,677 154,697,446 13.299 7.487 7.464 7.476 7.239 7.645 20,664,417 7.4862 2.31%
2012-05-16 0 13.00 13.00 13.04 12.96 13.30 11,333,153 148,249,771 13.081 7.318 7.318 7.341 7.296 7.487 20,132,339 7.3638 -4.41%
2012-05-15 0 13.60 13.54 13.62 13.00 13.62 11,316,394 151,288,698 13.369 7.656 7.622 7.667 7.318 7.667 20,102,568 7.5258 3.50%
2012-05-14 0 13.14 13.12 13.14 13.12 13.42 13,047,840 172,555,692 13.225 7.397 7.386 7.397 7.386 7.555 23,178,328 7.4447 -1.50%
2012-05-11 0 13.34 13.32 13.34 13.32 13.76 10,994,932 148,187,380 13.478 7.510 7.498 7.510 7.498 7.746 19,531,520 7.5871 -3.05%
2012-05-10 0 13.76 13.70 13.74 13.62 13.94 9,076,135 124,697,849 13.739 7.746 7.712 7.735 7.667 7.847 16,122,947 7.7342 -0.72%
2012-05-09 0 13.86 13.84 13.86 13.82 14.16 17,121,154 238,621,011 13.937 7.802 7.791 7.802 7.780 7.971 30,414,209 7.8457 -1.70%
2012-05-08 0 14.10 14.08 14.10 13.70 14.16 20,069,503 280,027,104 13.953 7.937 7.926 7.937 7.712 7.971 35,651,689 7.8545 3.52%
2012-05-07 0 13.62 13.58 13.60 13.58 13.88 21,201,444 291,379,138 13.743 7.667 7.645 7.656 7.645 7.814 37,662,481 7.7366 -3.54%
2012-05-04 0 14.12 14.08 14.10 14.02 14.44 26,573,543 374,551,102 14.095 7.949 7.926 7.937 7.892 8.129 47,205,538 7.9345 -3.02%
2012-05-03 0 14.56 14.54 14.56 14.52 15.00 11,629,134 171,848,942 14.777 8.196 8.185 8.196 8.174 8.444 20,658,123 8.3187 -2.15%
2012-05-02 0 14.88 14.88 14.94 14.86 15.40 14,755,101 222,940,008 15.109 8.376 8.376 8.410 8.365 8.669 26,211,126 8.5055 -2.75%
2012-04-30 0 15.30 15.28 15.32 15.12 15.36 11,619,332 177,567,878 15.282 8.613 8.602 8.624 8.512 8.647 20,640,711 8.6028 0.79%
2012-04-27 0 15.18 15.16 15.20 14.94 15.30 15,231,683 230,549,316 15.136 8.545 8.534 8.557 8.410 8.613 27,057,731 8.5206 -0.13%
2012-04-26 0 15.20 15.16 15.20 14.94 15.28 14,567,615 220,708,183 15.151 8.557 8.534 8.557 8.410 8.602 25,878,073 8.5288 1.33%
2012-04-25 0 15.00 14.96 15.00 14.74 15.20 16,392,615 245,240,254 14.960 8.444 8.421 8.444 8.298 8.557 29,120,024 8.4217 0.94%
2012-04-24 0 14.86 14.88 14.90 14.44 14.96 15,303,177 225,340,950 14.725 8.365 8.376 8.388 8.129 8.421 27,184,734 8.2892 2.91%
2012-04-23 0 14.44 14.42 14.44 14.36 14.82 8,125,275 118,209,753 14.548 8.129 8.117 8.129 8.084 8.343 14,433,829 8.1898 -2.30%
2012-04-20 0 14.78 14.76 14.78 14.64 14.88 9,636,676 142,493,829 14.787 8.320 8.309 8.320 8.241 8.376 17,118,699 8.3239 -1.07%
2012-04-19 0 14.94 14.92 14.96 14.68 15.16 10,798,765 160,978,313 14.907 8.410 8.399 8.421 8.264 8.534 19,183,046 8.3917 -0.53%
2012-04-18 0 15.02 15.00 15.02 14.58 15.06 15,717,543 234,299,697 14.907 8.455 8.444 8.455 8.208 8.478 27,920,818 8.3916 4.45%
2012-04-17 0 14.38 14.38 14.40 14.24 14.80 7,063,052 102,347,285 14.491 8.095 8.095 8.106 8.016 8.331 12,546,884 8.1572 -1.64%
2012-04-16 0 14.62 14.58 14.60 14.32 14.74 11,325,930 164,973,147 14.566 8.230 8.208 8.219 8.061 8.298 20,119,508 8.1997 -0.27%
2012-04-13 0 14.66 14.70 14.72 14.32 14.78 30,535,878 445,515,271 14.590 8.253 8.275 8.286 8.061 8.320 54,244,274 8.2131 3.68%
2012-04-12 0 14.14 14.10 14.14 13.74 14.18 14,573,907 204,545,670 14.035 7.960 7.937 7.960 7.735 7.982 25,889,251 7.9008 2.76%
2012-04-11 0 13.76 13.74 13.78 13.50 13.82 8,080,454 110,906,621 13.725 7.746 7.735 7.757 7.600 7.780 14,354,208 7.7264 -1.01%
2012-04-10 0 13.90 13.88 13.90 13.80 14.06 22,816,701 317,191,180 13.902 7.825 7.814 7.825 7.768 7.915 40,531,842 7.8257 -0.71%
2012-04-05 0 14.00 13.96 13.98 13.72 14.14 20,609,780 287,939,492 13.971 7.881 7.859 7.870 7.723 7.960 36,611,443 7.8647 -1.55%
2012-04-03 0 14.22 14.20 14.22 14.06 14.56 18,935,563 269,707,186 14.243 8.005 7.994 8.005 7.915 8.196 33,637,345 8.0181 -0.14%
2012-04-02 0 14.24 14.20 14.26 13.90 14.28 10,294,702 145,509,803 14.134 8.016 7.994 8.027 7.825 8.039 18,287,623 7.9567 1.57%
2012-03-30 0 14.02 13.98 14.00 13.70 14.10 22,901,695 320,090,545 13.977 7.892 7.870 7.881 7.712 7.937 40,682,826 7.8680 0.14%
2012-03-29 0 14.00 14.00 14.02 13.50 14.10 18,057,747 248,233,481 13.747 7.881 7.881 7.892 7.600 7.937 32,077,983 7.7384 0.86%
2012-03-28 0 13.88 13.86 13.88 13.16 13.92 28,130,166 383,857,116 13.646 7.814 7.802 7.814 7.408 7.836 49,970,740 7.6816 4.83%
2012-03-27 0 13.24 13.24 13.28 13.12 13.44 30,545,682 404,286,518 13.236 7.453 7.453 7.476 7.386 7.566 54,261,690 7.4507 -0.15%
2012-03-26 0 13.26 13.26 13.34 13.08 13.42 10,726,598 142,726,562 13.306 7.464 7.464 7.510 7.363 7.555 19,054,848 7.4903 -0.75%
2012-03-23 0 13.36 13.36 13.40 13.22 13.66 11,741,182 156,936,646 13.366 7.521 7.521 7.543 7.442 7.690 20,857,166 7.5244 -1.76%
2012-03-22 0 13.60 13.58 13.64 13.52 13.80 10,498,913 143,170,509 13.637 7.656 7.645 7.678 7.611 7.768 18,650,386 7.6765 1.64%
2012-03-21 0 13.38 13.38 13.40 13.22 13.66 22,805,258 306,384,719 13.435 7.532 7.532 7.543 7.442 7.690 40,511,514 7.5629 -3.18%
2012-03-20 0 13.82 13.80 13.84 13.56 14.18 11,016,256 153,622,838 13.945 7.780 7.768 7.791 7.633 7.982 19,569,400 7.8502 -0.86%
2012-03-19 0 13.94 13.92 13.98 13.92 14.48 11,118,581 157,763,373 14.189 7.847 7.836 7.870 7.836 8.151 19,751,171 7.9875 -2.79%
2012-03-16 0 14.34 14.34 14.42 14.20 14.50 17,609,148 253,284,495 14.384 8.072 8.072 8.117 7.994 8.163 31,281,087 8.0970 0.00%
2012-03-15 0 14.34 14.30 14.32 14.28 14.66 9,859,204 142,731,234 14.477 8.072 8.050 8.061 8.039 8.253 17,514,000 8.1496 0.70%
2012-03-14 0 14.24 14.24 14.26 14.20 14.72 13,350,000 193,926,113 14.526 8.016 8.016 8.027 7.994 8.286 23,715,089 8.1773 -0.42%
2012-03-13 0 14.30 14.26 14.30 14.04 14.46 12,440,538 177,304,675 14.252 8.050 8.027 8.050 7.904 8.140 22,099,510 8.0230 1.27%
2012-03-12 0 14.12 14.12 14.16 14.08 14.50 12,294,503 175,212,304 14.251 7.949 7.949 7.971 7.926 8.163 21,840,092 8.0225 -1.53%
2012-03-09 0 14.34 14.34 14.40 14.24 14.80 13,669,823 198,222,033 14.501 8.072 8.072 8.106 8.016 8.331 24,283,226 8.1629 -1.65%
2012-03-08 0 14.58 14.58 14.64 14.52 14.80 13,294,370 194,390,627 14.622 8.208 8.208 8.241 8.174 8.331 23,616,267 8.2312 1.82%
2012-03-07 0 14.32 14.28 14.30 13.32 14.48 29,408,176 413,534,026 14.062 8.061 8.039 8.050 7.498 8.151 52,241,011 7.9159 2.73%
2012-03-06 0 13.94 13.92 13.96 13.82 14.56 18,805,933 264,931,674 14.088 7.847 7.836 7.859 7.780 8.196 33,407,069 7.9304 -4.13%
2012-03-05 0 14.54 14.48 14.50 14.36 14.72 18,449,350 268,068,692 14.530 8.185 8.151 8.163 8.084 8.286 32,773,631 8.1794 0.41%
2012-03-02 0 14.48 14.46 14.50 14.32 14.88 37,497,088 544,843,919 14.530 8.151 8.140 8.163 8.061 8.376 66,610,245 8.1796 -1.36%
2012-03-01 0 14.68 14.60 14.68 14.60 15.22 14,024,285 208,261,597 14.850 8.264 8.219 8.264 8.219 8.568 24,912,896 8.3596 -3.55%
2012-02-29 0 15.22 15.16 15.26 15.06 15.34 10,326,906 157,113,002 15.214 8.568 8.534 8.590 8.478 8.635 18,344,831 8.5644 0.66%
2012-02-28 0 15.12 15.12 15.14 14.72 15.22 26,390,029 395,900,366 15.002 8.512 8.512 8.523 8.286 8.568 46,879,541 8.4451 1.89%
2012-02-27 0 14.84 14.80 14.84 14.66 15.38 28,415,850 428,821,611 15.091 8.354 8.331 8.354 8.253 8.658 50,478,232 8.4952 -0.27%
2012-02-24 0 14.88 14.88 14.90 14.74 15.14 15,258,725 227,007,611 14.877 8.376 8.376 8.388 8.298 8.523 27,105,769 8.3749 -1.59%
2012-02-23 0 15.12 15.10 15.12 14.90 15.68 24,435,475 371,846,053 15.218 8.512 8.500 8.512 8.388 8.827 43,407,450 8.5664 -3.32%
2012-02-22 0 15.64 15.56 15.64 15.40 15.80 12,688,823 197,369,537 15.555 8.804 8.759 8.804 8.669 8.894 22,540,566 8.7562 0.26%
2012-02-21 0 15.60 15.54 15.62 15.36 15.66 13,294,626 206,561,797 15.537 8.782 8.748 8.793 8.647 8.816 23,616,722 8.7464 1.43%
2012-02-20 0 15.38 15.34 15.38 15.18 15.76 9,599,039 147,824,298 15.400 8.658 8.635 8.658 8.545 8.872 17,051,840 8.6691 0.65%
2012-02-17 0 15.28 15.26 15.28 15.02 15.46 15,819,756 239,922,828 15.166 8.602 8.590 8.602 8.455 8.703 28,102,391 8.5375 1.19%
2012-02-16 0 15.10 15.10 15.12 15.02 15.76 22,233,246 338,155,109 15.209 8.500 8.500 8.512 8.455 8.872 39,495,386 8.5619 -3.70%
2012-02-15 0 15.68 15.60 15.70 15.24 15.70 15,420,716 240,006,122 15.564 8.827 8.782 8.838 8.579 8.838 27,393,532 8.7614 1.16%
2012-02-14 0 15.50 15.44 15.50 15.38 15.70 12,243,488 189,894,052 15.510 8.725 8.692 8.725 8.658 8.838 21,749,468 8.7310 0.26%
2012-02-13 0 15.46 15.42 15.46 14.82 15.50 13,441,616 206,152,118 15.337 8.703 8.680 8.703 8.343 8.725 23,877,836 8.6336 2.79%
2012-02-10 0 15.04 14.94 15.08 14.84 15.50 12,183,700 183,698,445 15.077 8.467 8.410 8.489 8.354 8.725 21,643,260 8.4876 -1.70%
2012-02-09 0 15.30 15.24 15.30 14.98 15.64 23,905,706 367,844,557 15.387 8.613 8.579 8.613 8.433 8.804 42,466,362 8.6620 -0.65%
2012-02-08 0 15.40 15.40 15.44 14.54 15.44 35,944,873 540,692,866 15.042 8.669 8.669 8.692 8.185 8.692 63,852,873 8.4678 6.94%
2012-02-07 0 14.40 14.40 14.42 13.94 14.52 15,451,291 222,361,243 14.391 8.106 8.106 8.117 7.847 8.174 27,447,845 8.1012 1.27%
2012-02-06 0 14.22 14.16 14.24 13.94 14.66 22,948,068 325,129,441 14.168 8.005 7.971 8.016 7.847 8.253 40,765,204 7.9757 -0.70%
2012-02-03 0 14.32 14.34 14.40 14.32 14.80 15,157,752 219,057,275 14.452 8.061 8.072 8.106 8.061 8.331 26,926,399 8.1354 -2.32%
2012-02-02 0 14.66 14.64 14.66 14.32 14.66 13,604,523 197,642,658 14.528 8.253 8.241 8.253 8.061 8.253 24,167,226 8.1781 1.66%
2012-02-01 0 14.42 14.36 14.40 14.28 14.68 15,018,662 216,986,744 14.448 8.117 8.084 8.106 8.039 8.264 26,679,318 8.1331 -0.55%
2012-01-31 0 14.50 14.40 14.52 14.30 14.76 16,899,053 244,684,893 14.479 8.163 8.106 8.174 8.050 8.309 30,019,666 8.1508 0.00%
2012-01-30 0 14.50 14.38 14.52 14.24 14.68 8,757,980 127,087,025 14.511 8.163 8.095 8.174 8.016 8.264 15,557,773 8.1687 -2.03%
2012-01-27 0 14.80 14.74 14.78 14.56 15.00 10,272,499 151,402,488 14.739 8.331 8.298 8.320 8.196 8.444 18,248,182 8.2969 -0.13%
2012-01-26 0 14.82 14.82 14.84 14.78 15.50 14,264,702 214,527,985 15.039 8.343 8.343 8.354 8.320 8.725 25,339,975 8.4660 0.95%
2012-01-20 0 14.68 14.68 14.72 14.50 14.90 18,286,566 268,594,714 14.688 8.264 8.264 8.286 8.163 8.388 32,484,459 8.2684 2.51%
2012-01-19 0 14.32 14.30 14.40 13.78 14.58 23,174,045 331,881,410 14.321 8.061 8.050 8.106 7.757 8.208 41,166,632 8.0619 3.92%
2012-01-18 0 13.78 13.72 13.80 13.64 14.10 20,482,873 282,965,295 13.815 7.757 7.723 7.768 7.678 7.937 36,386,004 7.7768 -2.41%
2012-01-17 0 14.12 14.12 14.16 13.84 14.18 16,302,174 228,503,725 14.017 7.949 7.949 7.971 7.791 7.982 28,959,363 7.8905 2.47%
2012-01-16 0 13.78 13.74 13.80 13.74 14.22 12,672,326 176,633,674 13.939 7.757 7.735 7.768 7.735 8.005 22,511,261 7.8465 -3.50%
2012-01-13 0 14.28 14.26 14.38 14.20 14.52 15,141,166 217,417,469 14.359 8.039 8.027 8.095 7.994 8.174 26,896,936 8.0834 -0.97%
2012-01-12 0 14.42 14.40 14.42 14.00 14.54 18,764,626 268,889,594 14.330 8.117 8.106 8.117 7.881 8.185 33,333,691 8.0666 1.26%
2012-01-11 0 14.24 14.24 14.28 14.14 14.64 24,267,367 349,530,816 14.403 8.016 8.016 8.039 7.960 8.241 43,108,821 8.1081 0.42%
2012-01-10 0 14.18 14.16 14.18 13.58 14.40 28,497,723 398,044,775 13.968 7.982 7.971 7.982 7.645 8.106 50,623,672 7.8628 2.75%
2012-01-09 0 13.80 13.80 13.86 12.90 13.86 19,818,052 264,052,792 13.324 7.768 7.768 7.802 7.262 7.802 35,205,008 7.5004 4.07%
2012-01-06 0 13.26 13.22 13.26 13.04 13.62 16,818,531 222,947,043 13.256 7.464 7.442 7.464 7.341 7.667 29,876,626 7.4623 -3.49%
2012-01-05 0 13.74 13.74 13.76 13.42 13.96 9,228,543 126,355,187 13.692 7.735 7.735 7.746 7.555 7.859 16,393,687 7.7076 -0.15%
2012-01-04 0 13.76 13.74 13.76 13.74 14.00 12,112,916 167,871,093 13.859 7.746 7.735 7.746 7.735 7.881 21,517,519 7.8016 -1.43%
2012-01-03 0 13.96 13.94 13.96 13.56 14.08 12,741,594 177,337,528 13.918 7.859 7.847 7.859 7.633 7.926 22,634,309 7.8349 4.80%
2011-12-30 0 13.32 13.30 13.34 13.18 13.66 10,332,892 138,037,084 13.359 7.498 7.487 7.510 7.419 7.690 18,355,464 7.5202 -3.20%
2011-12-29 0 13.76 13.72 13.78 13.28 13.82 9,167,404 125,705,726 13.712 7.746 7.723 7.757 7.476 7.780 16,285,079 7.7191 0.44%
2011-12-28 0 13.70 13.66 13.72 13.58 13.84 12,862,370 176,441,567 13.718 7.712 7.690 7.723 7.645 7.791 22,848,857 7.7221 -2.84%
2011-12-23 0 14.10 14.06 14.12 13.46 14.20 23,785,118 331,013,906 13.917 7.937 7.915 7.949 7.577 7.994 42,252,148 7.8343 5.54%
2011-12-22 0 13.36 13.24 13.36 13.00 13.46 13,077,758 174,010,430 13.306 7.521 7.453 7.521 7.318 7.577 23,231,475 7.4903 1.98%
2011-12-21 0 13.10 13.10 13.20 12.84 13.20 24,514,702 318,358,850 12.986 7.374 7.374 7.431 7.228 7.431 43,548,190 7.3105 4.30%
2011-12-20 0 12.56 12.56 12.60 12.40 12.84 23,313,302 296,384,483 12.713 7.070 7.070 7.093 6.980 7.228 41,414,009 7.1566 1.78%
2011-12-19 0 12.34 12.32 12.34 11.90 12.46 9,941,750 121,577,635 12.229 6.947 6.935 6.947 6.699 7.014 17,660,635 6.8841 -0.48%
2011-12-16 0 12.40 12.34 12.38 11.80 12.44 13,345,461 161,717,659 12.118 6.980 6.947 6.969 6.643 7.003 23,707,026 6.8215 4.55%
2011-12-15 0 11.86 11.78 11.86 11.50 12.20 27,360,597 325,710,525 11.904 6.676 6.631 6.676 6.474 6.868 48,603,669 6.7014 0.00%
2011-12-14 0 11.86 11.82 11.90 11.80 12.12 11,396,871 136,140,227 11.945 6.676 6.654 6.699 6.643 6.823 20,245,529 6.7245 -1.82%
2011-12-13 0 12.08 12.02 12.06 12.00 12.30 11,809,014 142,790,711 12.092 6.800 6.766 6.789 6.755 6.924 20,977,664 6.8068 -2.42%
2011-12-12 0 12.38 12.36 12.38 12.20 12.84 9,046,499 113,789,814 12.578 6.969 6.958 6.969 6.868 7.228 16,070,302 7.0808 0.16%
2011-12-09 0 12.36 12.34 12.42 12.00 12.42 14,036,771 172,112,880 12.262 6.958 6.947 6.992 6.755 6.992 24,935,076 6.9024 -1.90%
2011-12-08 0 12.60 12.58 12.62 12.58 13.18 10,215,877 131,772,449 12.899 7.093 7.082 7.104 7.082 7.419 18,147,598 7.2612 -3.23%
2011-12-07 0 13.02 13.02 13.04 12.40 13.08 19,293,910 249,075,155 12.910 7.329 7.329 7.341 6.980 7.363 34,273,917 7.2672 4.83%
2011-12-06 0 12.42 12.40 12.44 12.30 12.80 13,083,329 163,525,738 12.499 6.992 6.980 7.003 6.924 7.206 23,241,371 7.0360 -0.16%
2011-12-05 0 12.44 12.42 12.44 12.04 12.46 11,047,566 136,367,296 12.344 7.003 6.992 7.003 6.778 7.014 19,625,019 6.9486 2.47%
2011-12-02 0 12.14 12.08 12.10 12.04 12.34 19,568,427 237,889,793 12.157 6.834 6.800 6.811 6.778 6.947 34,761,572 6.8435 -2.41%
2011-12-01 0 12.44 12.48 12.50 11.82 12.52 29,703,902 365,004,825 12.288 7.003 7.025 7.037 6.654 7.048 52,766,342 6.9174 12.27%
2011-11-30 0 11.08 11.08 11.12 10.98 11.60 23,768,076 266,995,561 11.233 6.237 6.237 6.260 6.181 6.530 42,221,875 6.3236 -4.81%
2011-11-29 0 11.64 11.64 11.66 11.40 11.86 11,539,726 134,297,283 11.638 6.553 6.553 6.564 6.417 6.676 20,499,298 6.5513 0.87%
2011-11-28 0 11.54 11.56 11.68 11.16 11.68 13,555,800 155,764,616 11.491 6.496 6.508 6.575 6.282 6.575 24,080,674 6.4684 4.34%
2011-11-25 0 11.06 11.00 11.06 10.88 11.20 11,684,000 129,150,072 11.054 6.226 6.192 6.226 6.125 6.305 20,755,588 6.2224 -1.95%
2011-11-24 0 11.28 11.26 11.30 11.06 11.50 12,420,533 139,989,357 11.271 6.350 6.339 6.361 6.226 6.474 22,063,973 6.3447 -0.53%
2011-11-23 0 11.34 11.32 11.36 11.24 11.68 10,387,387 118,040,366 11.364 6.384 6.372 6.395 6.327 6.575 18,452,270 6.3971 -0.87%
2011-11-22 0 11.44 11.44 11.46 11.20 11.54 17,081,581 194,611,116 11.393 6.440 6.440 6.451 6.305 6.496 30,343,911 6.4135 -0.69%
2011-11-21 0 11.52 11.52 11.56 11.46 11.80 11,435,529 131,968,282 11.540 6.485 6.485 6.508 6.451 6.643 20,314,201 6.4964 -3.84%
2011-11-18 0 11.98 11.96 11.98 11.96 12.30 13,740,658 165,459,758 12.042 6.744 6.733 6.744 6.733 6.924 24,409,058 6.7786 -3.70%
2011-11-17 0 12.44 12.44 12.48 12.32 12.60 20,414,149 254,301,199 12.457 7.003 7.003 7.025 6.935 7.093 36,263,922 7.0125 -4.31%
2011-11-16 0 13.00 12.96 13.00 12.76 13.80 16,707,805 217,438,325 13.014 7.318 7.296 7.318 7.183 7.768 29,679,931 7.3261 -3.13%
2011-11-15 0 13.42 13.40 13.42 13.02 13.48 9,949,507 132,402,389 13.307 7.555 7.543 7.555 7.329 7.588 17,674,415 7.4912 1.67%
2011-11-14 0 13.20 13.32 13.34 12.98 13.42 15,718,548 206,795,752 13.156 7.431 7.498 7.510 7.307 7.555 27,922,604 7.4060 5.43%
2011-11-11 0 12.52 12.52 12.58 12.50 13.08 20,586,371 262,530,168 12.753 7.048 7.048 7.082 7.037 7.363 36,569,859 7.1789 0.81%
2011-11-10 0 12.42 12.40 12.42 12.24 12.72 24,633,318 307,842,690 12.497 6.992 6.980 6.992 6.890 7.161 43,758,900 7.0350 -5.05%
2011-11-09 0 13.08 13.06 13.12 12.84 13.24 24,710,975 322,725,072 13.060 7.363 7.352 7.386 7.228 7.453 43,896,851 7.3519 4.81%
2011-11-08 0 12.48 12.46 12.48 12.44 13.36 17,775,137 227,634,565 12.806 7.025 7.014 7.025 7.003 7.521 31,575,951 7.2091 -3.85%
2011-11-07 0 12.98 12.90 12.98 12.78 13.34 15,909,555 207,925,554 13.069 7.307 7.262 7.307 7.194 7.510 28,261,911 7.3571 0.93%
2011-11-04 0 12.86 12.84 12.88 12.74 13.10 16,811,187 217,112,487 12.915 7.239 7.228 7.251 7.172 7.374 29,863,580 7.2701 3.04%
2011-11-03 0 12.48 12.40 12.48 12.18 12.96 24,139,302 303,618,098 12.578 7.025 6.980 7.025 6.857 7.296 42,881,325 7.0804 -2.04%
2011-11-02 0 12.74 12.70 12.72 12.04 12.76 29,985,225 372,592,687 12.426 7.172 7.149 7.161 6.778 7.183 53,266,088 6.9949 0.95%
2011-11-01 0 12.62 12.60 12.70 12.24 12.84 8,986,188 113,123,372 12.589 7.104 7.093 7.149 6.890 7.228 15,963,164 7.0865 -2.32%
2011-10-31 0 12.92 13.00 13.02 12.60 13.14 10,674,993 138,038,858 12.931 7.273 7.318 7.329 7.093 7.397 18,963,176 7.2793 -0.92%
2011-10-28 0 13.04 13.02 13.06 12.94 14.34 35,222,604 472,637,741 13.419 7.341 7.329 7.352 7.284 8.072 62,569,826 7.5538 -5.51%
2011-10-27 0 13.80 13.80 13.86 12.80 13.86 22,572,241 304,857,022 13.506 7.768 7.768 7.802 7.206 7.802 40,097,580 7.6029 7.48%
2011-10-26 0 12.84 12.80 12.84 12.02 12.88 11,328,513 143,687,575 12.684 7.228 7.206 7.228 6.766 7.251 20,124,097 7.1401 3.88%
2011-10-25 0 12.36 12.26 12.28 11.92 12.62 26,485,353 323,593,097 12.218 6.958 6.902 6.913 6.710 7.104 47,048,876 6.8778 -2.22%
2011-10-24 0 12.64 12.58 12.60 11.84 12.66 15,080,522 186,365,146 12.358 7.115 7.082 7.093 6.665 7.127 26,789,207 6.9567 9.91%
2011-10-21 0 11.50 11.48 11.50 11.06 11.84 12,489,197 144,443,943 11.566 6.474 6.462 6.474 6.226 6.665 22,185,949 6.5106 3.42%
2011-10-20 0 11.12 11.06 11.10 11.00 12.00 21,702,646 247,091,721 11.385 6.260 6.226 6.249 6.192 6.755 38,552,822 6.4092 -6.24%
2011-10-19 0 11.86 11.84 11.86 11.80 12.20 19,969,733 238,787,172 11.958 6.676 6.665 6.676 6.643 6.868 35,474,456 6.7312 2.24%
2011-10-18 0 11.60 11.56 11.60 11.52 12.12 13,396,400 157,889,794 11.786 6.530 6.508 6.530 6.485 6.823 23,797,514 6.6347 -8.66%
2011-10-17 0 12.70 12.56 12.58 12.30 12.78 18,300,468 230,080,013 12.572 7.149 7.070 7.082 6.924 7.194 32,509,155 7.0774 5.13%
2011-10-14 0 12.08 12.06 12.08 12.02 13.30 16,056,042 198,479,970 12.362 6.800 6.789 6.800 6.766 7.487 28,522,132 6.9588 -6.93%
2011-10-13 0 12.98 13.00 13.02 12.34 13.02 16,564,422 209,068,889 12.622 7.307 7.318 7.329 6.947 7.329 29,425,224 7.1051 7.10%
2011-10-12 0 12.12 12.10 12.12 11.82 12.30 20,850,214 250,796,122 12.029 6.823 6.811 6.823 6.654 6.924 37,038,552 6.7712 1.00%
2011-10-11 0 12.00 11.96 11.98 11.60 12.10 27,158,240 325,421,581 11.982 6.755 6.733 6.744 6.530 6.811 48,244,200 6.7453 5.45%
2011-10-10 0 11.38 11.36 11.40 11.22 11.92 13,444,751 153,755,974 11.436 6.406 6.395 6.417 6.316 6.710 23,883,405 6.4378 0.35%
2011-10-07 0 11.34 11.28 11.36 10.64 11.66 28,290,339 316,187,443 11.177 6.384 6.350 6.395 5.990 6.564 50,255,273 6.2916 11.61%
2011-10-06 0 10.16 10.12 10.20 9.500 10.30 32,875,835 328,830,935 10.002 5.719 5.697 5.742 5.348 5.798 58,400,999 5.6306 13.14%
2011-10-04 0 8.980 9.000 9.050 8.810 10.26 30,570,820 294,947,823 9.6480 5.055 5.066 5.095 4.959 5.776 54,306,345 5.4312 -11.44%
2011-10-03 0 10.14 10.10 10.12 9.880 10.72 33,738,819 342,549,474 10.153 5.708 5.686 5.697 5.562 6.035 59,934,014 5.7154 -5.41%
2011-09-30 0 10.72 10.66 10.72 10.60 11.54 30,086,717 328,037,817 10.903 6.035 6.001 6.035 5.967 6.496 53,446,379 6.1377 -4.46%
2011-09-28 0 11.22 11.20 11.28 10.76 11.46 22,498,917 252,133,844 11.207 6.316 6.305 6.350 6.057 6.451 39,967,327 6.3085 2.94%
2011-09-27 0 10.90 10.74 10.92 10.02 10.98 30,507,562 324,453,948 10.635 6.136 6.046 6.147 5.641 6.181 54,193,973 5.9869 11.22%
2011-09-26 0 9.800 9.800 9.880 9.640 11.22 32,969,301 333,825,982 10.125 5.517 5.517 5.562 5.427 6.316 58,567,033 5.6999 -14.34%
2011-09-23 0 11.44 11.44 11.50 10.56 11.68 15,852,757 178,452,753 11.257 6.440 6.440 6.474 5.945 6.575 28,161,014 6.3369 0.70%
2011-09-22 0 11.36 11.34 11.44 11.04 11.74 17,986,455 203,525,070 11.316 6.395 6.384 6.440 6.215 6.609 31,951,339 6.3698 -6.12%
2011-09-21 0 12.10 12.06 12.18 11.88 12.28 11,142,511 134,450,873 12.067 6.811 6.789 6.857 6.688 6.913 19,793,681 6.7926 -0.98%
2011-09-20 0 12.22 12.22 12.26 11.78 12.26 6,087,219 73,207,412 12.026 6.879 6.879 6.902 6.631 6.902 10,813,404 6.7701 2.17%
2011-09-19 0 11.96 11.98 12.00 11.90 12.50 10,051,500 122,371,453 12.174 6.733 6.744 6.755 6.699 7.037 17,855,597 6.8534 -4.47%
2011-09-16 0 12.52 12.52 12.54 12.40 12.64 8,944,197 112,247,400 12.550 7.048 7.048 7.059 6.980 7.115 15,888,571 7.0647 2.62%
2011-09-15 0 12.20 12.16 12.20 11.88 12.34 19,033,466 231,064,892 12.140 6.868 6.845 6.868 6.688 6.947 33,811,261 6.8340 0.99%
2011-09-14 0 12.08 12.06 12.12 11.78 12.54 18,371,878 221,537,680 12.059 6.800 6.789 6.823 6.631 7.059 32,636,009 6.7881 -0.17%
2011-09-12 0 12.10 12.04 12.08 11.80 12.66 17,600,593 215,121,808 12.222 6.811 6.778 6.800 6.643 7.127 31,265,889 6.8804 -2.58%
2011-09-09 0 12.42 12.38 12.44 12.16 12.66 14,625,747 182,422,091 12.473 6.992 6.969 7.003 6.845 7.127 25,981,340 7.0213 1.31%
2011-09-08 0 12.26 12.22 12.28 12.10 12.48 25,669,868 314,097,498 12.236 6.902 6.879 6.913 6.811 7.025 45,600,239 6.8881 1.49%
2011-09-07 0 12.08 12.02 12.04 11.52 12.16 24,651,250 290,845,940 11.798 6.800 6.766 6.778 6.485 6.845 43,790,755 6.6417 4.86%
2011-09-06 0 11.52 11.50 11.54 11.22 12.04 34,982,040 403,675,602 11.540 6.485 6.474 6.496 6.316 6.778 62,142,485 6.4960 -4.16%
2011-09-05 0 12.02 11.98 12.02 11.96 12.28 15,571,038 188,831,036 12.127 6.766 6.744 6.766 6.733 6.913 27,660,565 6.8267 -4.60%
2011-09-02 0 12.60 12.58 12.62 12.42 13.10 24,715,105 312,092,392 12.628 7.093 7.082 7.104 6.992 7.374 43,904,188 7.1085 -1.72%
2011-09-01 0 12.82 12.82 12.84 12.44 13.50 31,631,774 411,375,842 13.005 7.217 7.217 7.228 7.003 7.600 56,191,036 7.3210 3.22%
2011-08-31 0 12.42 12.40 12.42 11.90 12.56 28,955,746 357,690,857 12.353 6.992 6.980 6.992 6.699 7.070 51,437,310 6.9539 -2.36%
2011-08-30 0 12.72 12.72 12.76 12.34 12.98 26,440,990 336,114,965 12.712 7.161 7.161 7.183 6.947 7.307 46,970,069 7.1559 5.82%
2011-08-29 0 12.02 11.94 12.02 11.50 12.08 19,116,096 225,567,920 11.800 6.766 6.721 6.766 6.474 6.800 33,958,046 6.6425 5.44%
2011-08-26 0 11.40 11.40 11.42 11.36 12.14 19,961,742 232,636,883 11.654 6.417 6.417 6.429 6.395 6.834 35,460,261 6.5605 -6.10%
2011-08-25 0 12.14 12.14 12.16 12.00 12.26 15,463,399 187,715,383 12.139 6.834 6.834 6.845 6.755 6.902 27,469,354 6.8336 2.36%
2011-08-24 0 11.86 11.82 11.86 11.76 12.38 15,744,014 189,581,496 12.042 6.676 6.654 6.676 6.620 6.969 27,967,842 6.7786 -3.73%
2011-08-23 0 12.32 12.32 12.34 12.08 12.72 19,137,733 234,592,317 12.258 6.935 6.935 6.947 6.800 7.161 33,996,482 6.9005 1.99%
2011-08-22 0 12.08 12.02 12.08 11.64 13.00 12,699,916 153,670,483 12.100 6.800 6.766 6.800 6.553 7.318 22,560,272 6.8116 -3.82%
2011-08-19 0 12.56 12.50 12.56 12.42 12.96 14,239,581 181,210,348 12.726 7.070 7.037 7.070 6.992 7.296 25,295,350 7.1638 -6.13%
2011-08-18 0 13.38 13.30 13.38 13.22 13.76 21,322,786 286,726,542 13.447 7.532 7.487 7.532 7.442 7.746 37,878,034 7.5697 1.52%
2011-08-17 0 13.18 13.16 13.18 13.00 13.32 18,652,831 245,416,121 13.157 7.419 7.408 7.419 7.318 7.498 33,135,097 7.4065 0.92%
2011-08-16 0 13.06 13.02 13.08 12.88 13.24 8,994,680 117,480,118 13.061 7.352 7.329 7.363 7.251 7.453 15,978,250 7.3525 0.46%
2011-08-15 0 13.00 13.00 13.02 12.82 13.16 13,097,781 169,799,860 12.964 7.318 7.318 7.329 7.217 7.408 23,267,044 7.2979 2.20%
2011-08-12 0 12.72 12.70 12.78 12.60 13.40 17,335,628 224,053,747 12.925 7.161 7.149 7.194 7.093 7.543 30,795,203 7.2756 -2.60%
2011-08-11 0 13.06 13.00 13.06 12.52 13.30 30,764,718 397,978,069 12.936 7.352 7.318 7.352 7.048 7.487 54,650,788 7.2822 0.31%
2011-08-10 0 13.02 13.02 13.04 12.82 13.90 38,456,463 502,882,300 13.077 7.329 7.329 7.341 7.217 7.825 68,314,489 7.3613 6.03%
2011-08-09 0 12.28 12.26 12.28 11.96 13.16 50,839,485 632,129,542 12.434 6.913 6.902 6.913 6.733 7.408 90,311,827 6.9994 -6.83%
2011-08-08 0 13.18 13.16 13.18 12.90 13.50 30,746,574 402,968,359 13.106 7.419 7.408 7.419 7.262 7.600 54,618,556 7.3779 -2.95%
2011-08-05 0 13.58 13.54 13.64 13.10 13.98 35,409,858 480,293,691 13.564 7.645 7.622 7.678 7.374 7.870 62,902,466 7.6355 -3.55%
2011-08-04 0 14.08 14.04 14.06 13.96 14.74 30,361,012 431,575,453 14.215 7.926 7.904 7.915 7.859 8.298 53,933,640 8.0020 -4.22%
2011-08-03 0 14.70 14.68 14.74 14.38 14.84 18,317,405 268,092,892 14.636 8.275 8.264 8.298 8.095 8.354 32,539,242 8.2391 -3.67%
2011-08-02 0 15.26 15.22 15.28 15.18 15.80 9,878,501 152,093,996 15.397 8.590 8.568 8.602 8.545 8.894 17,548,279 8.6672 -3.05%
2011-08-01 0 15.74 15.72 15.74 15.52 15.84 18,294,563 287,949,116 15.740 8.861 8.849 8.861 8.737 8.917 32,498,665 8.8603 2.08%
2011-07-29 0 15.42 15.34 15.42 15.08 15.60 12,656,511 193,628,720 15.299 8.680 8.635 8.680 8.489 8.782 22,483,167 8.6122 -1.15%
2011-07-28 0 15.60 15.52 15.62 15.06 15.66 17,973,734 275,213,506 15.312 8.782 8.737 8.793 8.478 8.816 31,928,741 8.6196 1.69%
2011-07-27 0 15.34 15.26 15.34 14.90 15.58 18,210,956 278,557,839 15.296 8.635 8.590 8.635 8.388 8.770 32,350,145 8.6107 1.05%
2011-07-26 0 15.18 15.16 15.18 15.04 15.60 18,140,930 276,910,029 15.264 8.545 8.534 8.545 8.467 8.782 32,225,750 8.5928 -1.94%
2011-07-25 0 15.48 15.42 15.48 15.12 15.92 20,669,731 320,241,222 15.493 8.714 8.680 8.714 8.512 8.962 36,717,940 8.7217 -3.13%
2011-07-22 0 15.98 15.96 16.00 15.40 16.00 39,507,135 623,013,997 15.770 8.996 8.984 9.007 8.669 9.007 70,180,915 8.8773 4.44%
2011-07-21 0 15.30 15.30 15.34 14.90 15.34 18,680,018 284,162,925 15.212 8.613 8.613 8.635 8.388 8.635 33,183,392 8.5634 1.19%
2011-07-20 0 15.12 15.08 15.12 14.98 15.26 16,645,284 251,734,698 15.124 8.512 8.489 8.512 8.433 8.590 29,568,868 8.5135 1.89%
2011-07-19 0 14.84 14.76 14.82 14.60 15.24 13,968,214 207,286,068 14.840 8.354 8.309 8.343 8.219 8.579 24,813,291 8.3538 -0.93%
2011-07-18 0 14.98 14.88 14.98 14.80 15.36 9,633,656 145,694,872 15.124 8.433 8.376 8.433 8.331 8.647 17,113,334 8.5135 -0.40%
2011-07-15 0 15.04 14.98 15.06 14.84 15.18 26,071,892 391,804,848 15.028 8.467 8.433 8.478 8.354 8.545 46,314,399 8.4597 0.27%
2011-07-14 0 15.00 14.94 14.96 14.64 15.18 17,451,234 260,638,411 14.935 8.444 8.410 8.421 8.241 8.545 31,000,566 8.4075 -0.66%
2011-07-13 0 15.10 15.08 15.10 14.42 15.30 27,690,584 414,015,022 14.952 8.500 8.489 8.500 8.117 8.613 49,189,862 8.4167 4.28%
2011-07-12 0 14.48 14.48 14.50 14.34 14.70 19,300,167 279,945,340 14.505 8.151 8.151 8.163 8.072 8.275 34,285,032 8.1652 -2.69%
2011-07-11 0 14.88 14.84 14.88 14.84 15.48 19,846,753 298,379,211 15.034 8.376 8.354 8.376 8.354 8.714 35,255,993 8.4632 -3.75%
2011-07-08 0 15.46 15.42 15.48 15.30 15.62 24,463,708 378,601,794 15.476 8.703 8.680 8.714 8.613 8.793 43,457,603 8.7120 1.58%
2011-07-07 0 15.22 15.22 15.24 15.18 15.90 20,223,646 314,134,794 15.533 8.568 8.568 8.579 8.545 8.951 35,925,510 8.7441 -2.56%
2011-07-06 0 15.62 15.64 15.66 15.50 16.26 22,966,727 363,452,650 15.825 8.793 8.804 8.816 8.725 9.153 40,798,350 8.9085 -2.25%
2011-07-05 0 15.98 15.96 15.98 15.56 16.00 29,549,017 469,169,749 15.878 8.996 8.984 8.996 8.759 9.007 52,491,203 8.9381 1.65%
2011-07-04 0 15.72 15.70 15.74 15.12 15.82 44,404,499 692,528,448 15.596 8.849 8.838 8.861 8.512 8.906 78,880,646 8.7794 6.94%
2011-06-30 0 14.70 14.66 14.74 14.58 15.00 18,044,610 267,699,898 14.835 8.275 8.253 8.298 8.208 8.444 32,054,646 8.3514 -0.41%
2011-06-29 0 14.76 14.76 14.78 14.54 15.00 11,257,999 166,258,052 14.768 8.309 8.309 8.320 8.185 8.444 19,998,835 8.3134 -0.94%
2011-06-28 0 14.90 14.86 14.88 14.70 15.10 16,288,541 242,786,982 14.905 8.388 8.365 8.376 8.275 8.500 28,935,146 8.3907 0.00%
2011-06-27 0 14.90 14.86 14.90 14.50 14.98 19,490,660 289,236,428 14.840 8.388 8.365 8.388 8.163 8.433 34,623,425 8.3538 0.95%
2011-06-24 0 14.76 14.68 14.78 14.20 15.12 56,617,452 832,658,785 14.707 8.309 8.264 8.320 7.994 8.512 100,575,872 8.2789 5.43%
2011-06-23 0 14.00 14.04 14.08 13.66 14.30 22,990,925 323,679,131 14.079 7.881 7.904 7.926 7.690 8.050 40,841,335 7.9253 -0.43%
2011-06-22 0 14.06 14.02 14.10 13.80 14.26 29,849,977 419,643,686 14.058 7.915 7.892 7.937 7.768 8.027 53,025,832 7.9139 2.18%
2011-06-21 0 13.76 13.74 13.78 13.50 13.80 14,529,854 198,923,629 13.691 7.746 7.735 7.757 7.600 7.768 25,810,994 7.7069 3.46%
2011-06-20 0 13.30 13.28 13.30 13.00 13.38 12,653,670 167,631,828 13.248 7.487 7.476 7.487 7.318 7.532 22,478,120 7.4576 1.06%
2011-06-17 0 13.16 13.14 13.18 13.00 13.58 15,803,529 208,926,669 13.220 7.408 7.397 7.419 7.318 7.645 28,073,565 7.4421 -2.66%
2011-06-16 0 13.52 13.50 13.54 13.34 13.68 18,630,032 253,079,515 13.585 7.611 7.600 7.622 7.510 7.701 33,094,596 7.6472 -1.46%
2011-06-15 0 13.72 13.64 13.72 13.26 13.80 12,140,917 164,836,959 13.577 7.723 7.678 7.723 7.464 7.768 21,567,260 7.6429 0.73%
2011-06-14 0 13.62 13.58 13.64 12.90 13.72 26,801,450 360,109,904 13.436 7.667 7.645 7.678 7.262 7.723 47,610,394 7.5637 2.87%
2011-06-13 0 13.24 13.22 13.24 13.12 13.88 13,858,443 184,256,128 13.296 7.453 7.442 7.453 7.386 7.814 24,618,292 7.4845 -4.75%
2011-06-10 0 13.90 13.84 13.90 13.64 13.98 28,636,211 396,649,279 13.851 7.825 7.791 7.825 7.678 7.870 50,869,684 7.7974 2.06%
2011-06-09 0 13.62 13.62 13.64 13.26 13.78 33,814,826 458,345,422 13.555 7.667 7.667 7.678 7.464 7.757 60,069,033 7.6303 2.25%
2011-06-08 0 13.32 13.28 13.32 13.08 13.44 12,248,496 162,553,205 13.271 7.498 7.476 7.498 7.363 7.566 21,758,365 7.4708 1.22%
2011-06-07 0 13.16 13.14 13.16 12.90 13.36 14,990,418 196,437,939 13.104 7.408 7.397 7.408 7.262 7.521 26,629,145 7.3768 -0.60%
2011-06-03 0 13.24 13.24 13.32 13.12 13.64 18,837,826 250,799,179 13.314 7.453 7.453 7.498 7.386 7.678 33,463,724 7.4947 -2.79%
2011-06-02 0 13.62 13.60 13.68 13.56 13.80 9,355,296 127,741,328 13.654 7.667 7.656 7.701 7.633 7.768 16,618,852 7.6865 -1.30%
2011-06-01 0 13.80 13.80 13.84 13.54 13.86 11,158,889 153,248,119 13.733 7.768 7.768 7.791 7.622 7.802 19,822,775 7.7309 0.44%
2011-05-31 0 13.74 13.74 13.80 13.66 13.82 24,540,797 337,618,453 13.757 7.735 7.735 7.768 7.690 7.780 43,594,545 7.7445 -0.15%
2011-05-30 0 13.76 13.74 13.76 13.62 13.84 22,279,237 306,542,469 13.759 7.746 7.735 7.746 7.667 7.791 39,577,085 7.7455 1.33%
2011-05-27 0 13.58 13.58 13.60 13.28 13.60 35,269,731 477,627,114 13.542 7.645 7.645 7.656 7.476 7.656 62,653,543 7.6233 1.80%
2011-05-26 0 13.34 13.34 13.36 13.30 13.60 17,523,410 234,775,751 13.398 7.510 7.510 7.521 7.487 7.656 31,128,781 7.5421 0.15%
2011-05-25 0 13.32 13.26 13.30 13.14 13.40 17,199,465 227,520,671 13.228 7.498 7.464 7.487 7.397 7.543 30,553,321 7.4467 0.00%
2011-05-24 0 13.32 13.30 13.32 13.10 13.42 13,263,762 176,189,895 13.284 7.498 7.487 7.498 7.374 7.555 23,561,895 7.4777 1.22%
2011-05-23 0 13.16 13.14 13.18 13.10 13.50 27,288,973 360,495,933 13.210 7.408 7.397 7.419 7.374 7.600 48,476,435 7.4365 -3.38%
2011-05-20 0 13.62 13.62 13.64 13.26 13.64 38,188,603 513,954,509 13.458 7.667 7.667 7.678 7.464 7.678 67,838,660 7.5761 1.79%
2011-05-19 0 13.38 13.38 13.40 13.08 13.46 35,233,298 470,421,073 13.352 7.532 7.532 7.543 7.363 7.577 62,588,823 7.5161 2.42%
2011-05-18 0 13.28 13.26 13.30 12.92 13.38 28,966,177 383,035,579 13.224 7.354 7.343 7.365 7.155 7.409 52,307,050 7.3228 2.15%
2011-05-17 0 13.00 12.98 13.10 12.80 13.10 19,567,949 254,382,954 13.000 7.199 7.188 7.254 7.088 7.254 35,335,753 7.1990 0.78%
2011-05-16 0 12.90 12.88 12.96 12.74 13.10 25,730,794 333,025,755 12.943 7.144 7.133 7.177 7.055 7.254 46,464,603 7.1673 0.31%
2011-05-13 0 12.86 12.86 12.88 12.20 12.98 54,732,143 697,593,707 12.746 7.122 7.122 7.133 6.756 7.188 98,835,167 7.0582 4.89%
2011-05-12 0 12.26 12.24 12.28 12.14 12.38 20,872,935 255,345,517 12.233 6.789 6.778 6.800 6.723 6.856 37,692,294 6.7745 -1.45%
2011-05-11 0 12.44 12.44 12.46 12.26 12.46 13,690,332 169,165,295 12.357 6.889 6.889 6.900 6.789 6.900 24,721,967 6.8427 0.48%
2011-05-09 0 12.38 12.38 12.40 12.10 12.44 14,128,954 174,396,716 12.343 6.856 6.856 6.867 6.701 6.889 25,514,030 6.8353 0.65%
2011-05-06 0 12.30 12.28 12.34 12.00 12.42 27,407,946 336,012,044 12.260 6.811 6.800 6.834 6.645 6.878 49,493,200 6.7891 1.65%
2011-05-05 0 12.10 12.08 12.10 12.00 12.34 35,796,711 433,302,193 12.105 6.701 6.690 6.701 6.645 6.834 64,641,611 6.7031 -0.66%
2011-05-04 0 12.18 12.18 12.22 12.10 12.32 28,502,075 346,810,629 12.168 6.745 6.745 6.767 6.701 6.822 51,468,976 6.7382 0.16%
2011-05-03 0 12.16 12.16 12.20 12.10 12.46 23,685,308 291,188,649 12.294 6.734 6.734 6.756 6.701 6.900 42,770,870 6.8081 0.33%
2011-04-29 0 12.12 12.08 12.10 12.02 12.24 41,708,504 505,487,392 12.120 6.712 6.690 6.701 6.656 6.778 75,317,112 6.7115 -1.78%
2011-04-28 0 12.34 12.30 12.32 12.24 12.58 23,240,154 288,584,501 12.418 6.834 6.811 6.822 6.778 6.966 41,967,012 6.8765 -0.48%
2011-04-27 0 12.40 12.36 12.42 12.28 12.62 30,248,893 375,018,390 12.398 6.867 6.845 6.878 6.800 6.989 54,623,375 6.8655 -1.59%
2011-04-26 0 12.60 12.56 12.60 12.46 12.60 22,683,085 284,136,411 12.526 6.978 6.955 6.978 6.900 6.978 40,961,058 6.9367 -1.72%
2011-04-21 0 12.82 12.82 12.84 12.80 13.00 25,081,891 322,612,248 12.862 7.099 7.099 7.110 7.088 7.199 45,292,816 7.1228 -0.31%
2011-04-20 0 12.86 12.84 12.86 12.76 13.14 28,655,366 369,534,394 12.896 7.122 7.110 7.122 7.066 7.277 51,745,788 7.1413 -0.62%
2011-04-19 0 12.94 12.92 12.96 12.90 13.28 28,459,428 370,981,737 13.036 7.166 7.155 7.177 7.144 7.354 51,391,964 7.2187 -0.77%
2011-04-18 0 13.04 13.06 13.08 13.00 13.48 28,175,205 371,642,745 13.190 7.221 7.232 7.243 7.199 7.465 50,878,715 7.3045 -2.25%
2011-04-15 0 13.34 13.30 13.36 13.22 13.52 28,655,339 381,590,184 13.317 7.387 7.365 7.398 7.321 7.487 51,745,739 7.3743 -1.62%
2011-04-14 0 13.56 13.54 13.56 13.12 13.68 33,177,290 447,616,356 13.492 7.509 7.498 7.509 7.265 7.576 59,911,467 7.4713 0.89%
2011-04-13 0 13.44 13.44 13.46 13.26 13.60 33,416,307 447,303,269 13.386 7.443 7.443 7.454 7.343 7.531 60,343,084 7.4127 0.15%
2011-04-12 0 13.42 13.38 13.40 13.16 13.50 44,326,484 590,114,629 13.313 7.432 7.409 7.421 7.288 7.476 80,044,654 7.3723 1.05%
2011-04-11 0 13.28 13.28 13.30 12.98 13.36 32,818,040 432,700,803 13.185 7.354 7.354 7.365 7.188 7.398 59,262,734 7.3014 2.00%
2011-04-08 0 13.02 13.00 13.02 12.62 13.12 30,985,640 401,657,166 12.963 7.210 7.199 7.210 6.989 7.265 55,953,791 7.1784 2.20%
2011-04-07 0 12.74 12.72 12.76 12.52 12.88 28,417,163 359,907,809 12.665 7.055 7.044 7.066 6.933 7.133 51,315,642 7.0136 -1.09%
2011-04-06 0 12.88 12.88 12.90 12.72 13.18 36,433,402 470,929,222 12.926 7.133 7.133 7.144 7.044 7.299 65,791,346 7.1579 -0.16%
2011-04-04 0 12.90 12.84 12.86 12.70 13.06 26,520,715 342,390,684 12.910 7.144 7.110 7.122 7.033 7.232 47,891,041 7.1494 0.94%
2011-04-01 0 12.78 12.80 12.82 12.78 13.58 38,475,951 498,239,669 12.949 7.077 7.088 7.099 7.077 7.520 69,479,776 7.1710 -3.47%
2011-03-31 0 13.24 13.24 13.26 12.66 13.30 74,575,447 976,060,075 13.088 7.332 7.332 7.343 7.011 7.365 134,668,156 7.2479 5.75%
2011-03-30 0 12.52 12.54 12.56 11.98 12.58 36,707,993 453,845,442 12.364 6.933 6.944 6.955 6.634 6.966 66,287,202 6.8467 3.81%
2011-03-29 0 12.06 12.10 12.12 11.90 12.22 36,928,987 444,507,954 12.037 6.678 6.701 6.712 6.590 6.767 66,686,272 6.6657 -1.31%
2011-03-28 0 12.22 12.18 12.20 12.12 12.64 30,979,188 380,702,793 12.289 6.767 6.745 6.756 6.712 7.000 55,942,140 6.8053 -1.45%
2011-03-25 0 12.40 12.38 12.40 12.36 12.90 54,304,578 678,784,595 12.500 6.867 6.856 6.867 6.845 7.144 98,063,071 6.9219 -2.67%
2011-03-24 0 12.74 12.72 12.74 12.52 13.08 31,624,579 404,102,370 12.778 7.055 7.044 7.055 6.933 7.243 57,107,586 7.0762 -1.09%
2011-03-23 0 12.88 12.86 12.88 12.68 13.30 26,805,643 345,736,510 12.898 7.133 7.122 7.133 7.022 7.365 48,405,563 7.1425 -3.45%
2011-03-22 0 13.34 13.34 13.36 12.78 13.40 26,660,933 353,372,745 13.254 7.387 7.387 7.398 7.077 7.421 48,144,246 7.3399 2.14%
2011-03-21 0 13.06 13.08 13.12 12.72 13.12 16,959,585 219,823,333 12.962 7.232 7.243 7.265 7.044 7.265 30,625,576 7.1778 3.65%
2011-03-18 0 12.60 12.64 12.66 12.14 12.86 27,668,580 350,183,258 12.656 6.978 7.000 7.011 6.723 7.122 49,963,853 7.0087 2.77%
2011-03-17 0 12.26 12.24 12.28 12.18 12.82 39,664,579 493,005,719 12.429 6.789 6.778 6.800 6.745 7.099 71,626,197 6.8830 -6.98%
2011-03-16 0 13.18 13.20 13.22 12.90 13.28 21,562,378 282,670,353 13.109 7.299 7.310 7.321 7.144 7.354 38,937,288 7.2596 0.76%
2011-03-15 0 13.08 13.04 13.06 12.86 13.24 28,516,630 370,188,200 12.982 7.243 7.221 7.232 7.122 7.332 51,495,259 7.1888 -2.82%
2011-03-14 0 13.46 13.44 13.48 13.14 13.52 18,549,291 247,332,233 13.334 7.454 7.443 7.465 7.277 7.487 33,496,263 7.3839 -0.30%
2011-03-11 0 13.50 13.38 13.54 13.28 13.74 23,203,157 312,943,284 13.487 7.476 7.409 7.498 7.354 7.609 41,900,203 7.4688 -2.17%
2011-03-10 0 13.80 13.74 13.82 13.60 14.20 28,066,761 386,866,562 13.784 7.642 7.609 7.653 7.531 7.864 50,682,887 7.6331 -2.82%
2011-03-09 0 14.20 14.20 14.22 14.14 14.50 26,273,389 376,077,093 14.314 7.864 7.864 7.875 7.830 8.030 47,444,420 7.9267 0.28%
2011-03-08 0 14.16 14.14 14.16 13.76 14.24 24,979,615 351,318,965 14.064 7.841 7.830 7.841 7.620 7.886 45,108,126 7.7884 0.71%
2011-03-07 0 14.06 14.04 14.06 13.98 14.28 18,464,670 261,527,025 14.164 7.786 7.775 7.786 7.742 7.908 33,343,455 7.8434 -3.43%
2011-03-04 0 14.56 14.52 14.56 14.42 14.74 29,743,129 433,537,715 14.576 8.063 8.041 8.063 7.985 8.163 53,710,068 8.0718 3.70%
2011-03-03 0 14.04 14.02 14.04 13.68 14.20 28,749,579 404,844,005 14.082 7.775 7.764 7.775 7.576 7.864 51,915,918 7.7981 2.48%
2011-03-02 0 13.70 13.68 13.70 13.34 13.96 18,164,830 249,622,115 13.742 7.587 7.576 7.587 7.387 7.731 32,802,005 7.6100 0.00%
2011-03-01 0 13.70 13.66 13.68 13.60 13.88 16,276,442 222,898,393 13.695 7.587 7.565 7.576 7.531 7.686 29,391,958 7.5837 1.48%
2011-02-28 0 13.50 13.48 13.52 13.22 13.66 31,381,476 423,931,858 13.509 7.476 7.465 7.487 7.321 7.565 56,668,591 7.4809 -1.60%
2011-02-25 0 13.72 13.72 13.76 13.00 13.78 31,200,290 417,974,065 13.397 7.598 7.598 7.620 7.199 7.631 56,341,406 7.4186 4.10%
2011-02-24 0 13.18 13.14 13.20 13.08 13.74 28,247,933 378,846,567 13.412 7.299 7.277 7.310 7.243 7.609 51,010,047 7.4269 -4.08%
2011-02-23 0 13.74 13.74 13.76 13.62 14.10 23,115,887 319,028,352 13.801 7.609 7.609 7.620 7.542 7.808 41,742,611 7.6428 -2.69%
2011-02-22 0 14.12 14.12 14.14 13.90 14.70 16,704,000 237,224,942 14.202 7.819 7.819 7.830 7.697 8.140 30,164,041 7.8645 -5.23%
2011-02-21 0 14.90 14.86 14.88 14.58 15.00 21,066,772 312,802,546 14.848 8.251 8.229 8.240 8.074 8.307 38,042,324 8.2225 0.81%
2011-02-18 0 14.78 14.74 14.78 14.52 14.86 15,245,457 224,789,893 14.745 8.185 8.163 8.185 8.041 8.229 27,530,208 8.1652 1.93%
2011-02-17 0 14.50 14.48 14.52 14.08 14.64 22,805,090 331,397,775 14.532 8.030 8.019 8.041 7.797 8.107 41,181,374 8.0473 3.72%
2011-02-16 0 13.98 14.00 14.08 13.84 14.34 19,437,817 274,994,050 14.147 7.742 7.753 7.797 7.664 7.941 35,100,761 7.8344 -2.10%
2011-02-15 0 14.28 14.26 14.36 14.18 14.60 22,280,724 320,888,132 14.402 7.908 7.897 7.952 7.852 8.085 40,234,476 7.9755 -2.19%
2011-02-14 0 14.60 14.56 14.60 13.48 14.70 44,776,388 637,097,559 14.228 8.085 8.063 8.085 7.465 8.140 80,857,089 7.8793 9.28%
2011-02-11 0 13.36 13.38 13.42 13.24 13.58 23,586,820 314,955,499 13.353 7.398 7.409 7.432 7.332 7.520 42,593,021 7.3945 0.91%
2011-02-10 0 13.24 13.24 13.28 12.94 13.42 26,941,908 356,452,663 13.230 7.332 7.332 7.354 7.166 7.432 48,651,630 7.3266 0.61%
2011-02-09 0 13.16 13.12 13.18 13.00 13.74 20,290,151 267,988,289 13.208 7.288 7.265 7.299 7.199 7.609 36,639,904 7.3141 -3.52%
2011-02-08 0 13.64 13.60 13.68 13.52 14.00 9,006,863 123,142,525 13.672 7.553 7.531 7.576 7.487 7.753 16,264,571 7.5712 -1.16%
2011-02-07 0 13.80 13.80 13.84 13.76 14.50 12,883,417 179,900,103 13.964 7.642 7.642 7.664 7.620 8.030 23,264,842 7.7327 -0.58%
2011-02-02 0 13.88 13.90 13.92 13.52 14.06 7,383,579 102,441,698 13.874 7.686 7.697 7.709 7.487 7.786 13,333,248 7.6832 3.89%
2011-02-01 0 13.36 13.34 13.36 13.18 13.68 17,852,671 238,600,225 13.365 7.398 7.387 7.398 7.299 7.576 32,238,309 7.4011 -2.91%
2011-01-31 0 13.76 13.76 13.82 13.14 13.86 14,889,046 201,262,491 13.518 7.620 7.620 7.653 7.277 7.675 26,886,602 7.4856 0.58%
2011-01-28 0 13.68 13.62 13.68 13.56 14.40 25,855,485 356,930,204 13.805 7.576 7.542 7.576 7.509 7.974 46,689,770 7.6447 -4.47%
2011-01-27 0 14.32 14.32 14.36 14.02 14.80 31,303,084 448,939,687 14.342 7.930 7.930 7.952 7.764 8.196 56,527,031 7.9420 2.58%
2011-01-26 0 13.96 13.96 13.98 13.32 14.20 24,850,453 342,872,042 13.797 7.731 7.731 7.742 7.376 7.864 44,874,886 7.6406 4.80%
2011-01-25 0 13.32 13.30 13.34 12.94 13.54 21,001,144 278,331,971 13.253 7.376 7.365 7.387 7.166 7.498 37,923,813 7.3392 3.10%
2011-01-24 0 12.92 12.88 12.96 12.78 13.08 25,123,213 324,543,084 12.918 7.155 7.133 7.177 7.077 7.243 45,367,435 7.1537 -1.97%
2011-01-21 0 13.18 13.20 13.22 12.90 13.40 28,772,173 378,471,369 13.154 7.299 7.310 7.321 7.144 7.421 51,956,718 7.2844 -3.23%
2011-01-20 0 13.62 13.62 13.64 13.22 13.66 15,901,270 213,177,298 13.406 7.542 7.542 7.553 7.321 7.565 28,714,474 7.4240 -1.02%
2011-01-19 0 13.76 13.80 13.82 13.62 14.06 12,761,283 176,146,985 13.803 7.620 7.642 7.653 7.542 7.786 23,044,293 7.6438 -1.43%
2011-01-18 0 13.96 14.00 14.02 13.92 14.34 17,278,800 244,361,028 14.142 7.731 7.753 7.764 7.709 7.941 31,202,014 7.8316 -1.83%
2011-01-17 0 14.22 14.20 14.22 14.08 14.40 12,519,640 177,721,132 14.195 7.875 7.864 7.875 7.797 7.974 22,607,935 7.8610 -1.25%
2011-01-14 0 14.40 14.34 14.40 14.16 14.42 19,399,763 277,497,418 14.304 7.974 7.941 7.974 7.841 7.985 35,032,043 7.9212 1.69%
2011-01-13 0 14.16 14.18 14.20 14.08 14.40 17,824,152 253,374,357 14.215 7.841 7.852 7.864 7.797 7.974 32,186,809 7.8720 -0.98%
2011-01-12 0 14.30 14.26 14.30 13.98 14.46 28,890,069 410,967,559 14.225 7.919 7.897 7.919 7.742 8.008 52,169,614 7.8775 -0.56%
2011-01-11 0 14.38 14.30 14.38 14.22 14.48 10,808,011 155,072,355 14.348 7.963 7.919 7.963 7.875 8.019 19,517,079 7.9455 0.70%
2011-01-10 0 14.28 14.26 14.34 14.10 14.62 15,250,216 218,503,708 14.328 7.908 7.897 7.941 7.808 8.096 27,538,802 7.9344 0.85%
2011-01-07 0 14.16 14.16 14.20 14.04 14.56 27,284,355 388,602,233 14.243 7.841 7.841 7.864 7.775 8.063 49,270,020 7.8872 -2.75%
2011-01-06 0 14.56 14.50 14.58 13.96 14.66 31,293,179 449,041,633 14.350 8.063 8.030 8.074 7.731 8.118 56,509,144 7.9464 5.51%
2011-01-05 0 13.80 13.80 13.82 13.34 13.90 32,331,323 442,487,282 13.686 7.642 7.642 7.653 7.387 7.697 58,383,822 7.5789 3.76%
2011-01-04 0 13.30 13.22 13.24 12.96 13.30 21,404,307 280,577,583 13.109 7.365 7.321 7.332 7.177 7.365 38,651,844 7.2591 2.31%
2011-01-03 0 13.00 12.98 13.00 12.86 13.38 19,524,490 253,686,156 12.993 7.199 7.188 7.199 7.122 7.409 35,257,275 7.1953 -2.99%
2010-12-31 0 13.40 13.34 13.38 13.26 13.56 4,070,940 54,362,643 13.354 7.421 7.387 7.409 7.343 7.509 7,351,293 7.3950 -0.59%
2010-12-30 0 13.48 13.44 13.46 13.26 13.68 16,836,449 226,754,861 13.468 7.465 7.443 7.454 7.343 7.576 30,403,217 7.4583 1.35%
2010-12-29 0 13.30 13.34 13.36 12.72 13.40 22,792,107 298,535,068 13.098 7.365 7.387 7.398 7.044 7.421 41,157,930 7.2534 3.42%
2010-12-28 0 12.86 12.86 12.92 12.40 13.06 47,022,260 599,328,488 12.746 7.122 7.122 7.155 6.867 7.232 84,912,679 7.0582 -1.68%
2010-12-24 0 13.08 13.06 13.10 12.88 13.90 42,334,464 553,416,410 13.073 7.243 7.232 7.254 7.133 7.697 76,447,469 7.2392 -7.89%
2010-12-23 0 14.20 14.18 14.20 14.16 14.50 8,003,023 114,766,364 14.340 7.864 7.852 7.864 7.841 8.030 14,451,839 7.9413 -1.11%
2010-12-22 0 14.36 14.36 14.38 14.18 14.54 14,818,056 212,707,372 14.355 7.952 7.952 7.963 7.852 8.052 26,758,408 7.9492 -0.28%
2010-12-21 0 14.40 14.38 14.40 14.30 14.60 10,837,682 156,423,088 14.433 7.974 7.963 7.974 7.919 8.085 19,570,659 7.9927 0.98%
2010-12-20 0 14.26 14.22 14.30 14.08 14.50 10,657,442 151,426,997 14.209 7.897 7.875 7.919 7.797 8.030 19,245,182 7.8683 -1.79%
2010-12-17 0 14.52 14.44 14.52 14.24 14.62 12,431,941 180,023,561 14.481 8.041 7.996 8.041 7.886 8.096 22,449,568 8.0190 1.82%
2010-12-16 0 14.26 14.24 14.26 14.20 14.56 12,160,144 174,366,679 14.339 7.897 7.886 7.897 7.864 8.063 21,958,758 7.9406 -2.19%
2010-12-15 0 14.58 14.56 14.58 14.50 15.26 19,706,905 290,328,749 14.732 8.074 8.063 8.074 8.030 8.451 35,586,680 8.1584 -3.57%
2010-12-14 0 15.12 15.12 15.14 15.10 15.38 20,139,778 305,954,099 15.192 8.373 8.373 8.384 8.362 8.517 36,368,361 8.4126 0.53%
2010-12-13 0 15.04 15.02 15.04 14.70 15.28 28,655,909 426,491,016 14.883 8.329 8.318 8.329 8.140 8.462 51,746,769 8.2419 3.44%
2010-12-10 0 14.54 14.56 14.60 14.18 15.00 40,377,786 583,810,897 14.459 8.052 8.063 8.085 7.852 8.307 72,914,105 8.0068 -0.27%
2010-12-09 0 14.58 14.54 14.60 14.02 14.78 27,825,306 401,697,952 14.436 8.074 8.052 8.085 7.764 8.185 50,246,868 7.9945 1.39%
2010-12-08 0 14.38 14.34 14.36 14.12 14.90 30,191,721 435,452,224 14.423 7.963 7.941 7.952 7.819 8.251 54,520,134 7.9870 -2.84%
2010-12-07 0 14.80 14.86 14.88 14.60 14.88 27,991,699 412,209,697 14.726 8.196 8.229 8.240 8.085 8.240 50,547,340 8.1549 -1.20%
2010-12-06 0 14.98 14.90 14.92 14.84 15.90 23,966,051 365,082,589 15.233 8.296 8.251 8.262 8.218 8.805 43,277,835 8.4358 -4.22%
2010-12-03 0 15.64 15.56 15.62 15.56 16.30 16,999,741 269,520,583 15.854 8.661 8.617 8.650 8.617 9.026 30,698,090 8.7797 -1.76%
2010-12-02 0 15.92 15.90 15.92 15.80 16.22 30,078,263 482,047,611 16.026 8.816 8.805 8.816 8.750 8.982 54,315,252 8.8750 2.84%
2010-12-01 0 15.48 15.44 15.50 14.56 15.56 23,242,262 351,912,228 15.141 8.572 8.550 8.583 8.063 8.617 41,970,819 8.3847 4.74%
2010-11-30 0 14.78 14.78 14.80 14.56 15.16 42,660,749 635,342,005 14.893 8.185 8.185 8.196 8.063 8.395 77,036,674 8.2473 0.54%
2010-11-29 0 14.70 14.70 14.74 14.44 15.46 46,581,231 690,487,388 14.823 8.140 8.140 8.163 7.996 8.561 84,116,270 8.2087 -5.28%
2010-11-26 0 15.52 15.54 15.56 15.12 15.94 35,973,000 561,660,530 15.613 8.595 8.606 8.617 8.373 8.827 64,959,953 8.6463 -5.48%
2010-11-25 0 16.42 16.42 16.48 15.92 16.58 18,219,203 297,837,531 16.348 9.093 9.093 9.126 8.816 9.182 32,900,191 9.0528 4.06%
2010-11-24 0 15.78 15.78 15.80 15.66 16.20 19,275,774 307,459,677 15.951 8.739 8.739 8.750 8.672 8.971 34,808,144 8.8330 0.00%
2010-11-23 0 15.78 15.76 15.78 15.62 16.40 22,009,256 350,214,018 15.912 8.739 8.727 8.739 8.650 9.082 39,744,259 8.8117 -4.83%
2010-11-22 0 16.58 16.54 16.62 16.14 16.88 17,138,831 282,469,824 16.481 9.182 9.159 9.204 8.938 9.348 30,949,258 9.1269 0.12%
2010-11-19 0 16.56 16.50 16.56 16.20 17.00 39,182,209 655,380,416 16.727 9.170 9.137 9.170 8.971 9.414 70,755,135 9.2627 0.85%
2010-11-18 0 16.42 16.40 16.42 15.32 16.46 27,042,212 430,026,568 15.902 9.093 9.082 9.093 8.484 9.115 48,832,759 8.8061 9.32%
2010-11-17 0 15.02 15.02 15.06 15.00 15.40 27,211,106 412,162,496 15.147 8.318 8.318 8.340 8.307 8.528 49,137,747 8.3879 -3.59%
2010-11-16 0 15.58 15.54 15.60 15.46 16.52 27,770,277 442,464,967 15.933 8.628 8.606 8.639 8.561 9.148 50,147,497 8.8233 -2.87%
2010-11-15 0 16.04 16.10 16.18 16.02 16.50 21,995,068 356,571,097 16.211 8.883 8.916 8.960 8.871 9.137 39,718,639 8.9774 -4.30%
2010-11-12 0 16.76 16.76 16.78 16.50 17.28 25,893,446 437,140,884 16.882 9.281 9.281 9.292 9.137 9.569 46,758,320 9.3489 -4.88%
2010-11-11 0 17.62 17.56 17.68 17.52 17.88 10,538,889 186,545,063 17.701 9.757 9.724 9.791 9.702 9.901 19,031,099 9.8021 0.34%
2010-11-10 0 17.56 17.54 17.56 17.52 18.26 17,389,966 310,813,849 17.873 9.724 9.713 9.724 9.702 10.11 31,402,757 9.8977 -2.77%
2010-11-09 0 18.06 18.02 18.10 17.88 18.44 11,358,884 205,740,243 18.113 10.00 9.979 10.02 9.901 10.21 20,511,844 10.030 -1.10%
2010-11-08 0 18.26 18.30 18.34 17.82 18.36 9,040,094 164,022,939 18.144 10.11 10.13 10.16 9.868 10.17 16,324,579 10.048 1.67%
2010-11-05 0 17.96 17.88 17.96 17.72 18.02 14,279,989 255,822,192 17.915 9.946 9.901 9.946 9.813 9.979 25,786,768 9.9207 2.39%
2010-11-04 0 17.54 17.52 17.54 17.40 18.10 16,025,446 285,115,981 17.792 9.713 9.702 9.713 9.636 10.02 28,938,710 9.8524 -0.79%
2010-11-03 0 17.68 17.68 17.70 16.96 17.70 19,662,106 341,641,917 17.376 9.791 9.791 9.802 9.392 9.802 35,505,782 9.6221 4.25%
2010-11-02 0 16.96 16.98 17.00 16.66 17.36 12,058,004 205,787,096 17.066 9.392 9.403 9.414 9.226 9.613 21,774,313 9.4509 0.83%
2010-11-01 0 16.82 16.80 16.96 16.80 17.40 18,127,389 307,484,352 16.962 9.314 9.303 9.392 9.303 9.636 32,734,394 9.3933 0.12%
2010-10-29 0 16.80 16.78 16.80 16.12 16.96 25,092,570 416,226,382 16.588 9.303 9.292 9.303 8.927 9.392 45,312,100 9.1858 4.22%
2010-10-28 0 16.12 16.08 16.18 16.04 16.90 30,958,020 505,678,982 16.334 8.927 8.905 8.960 8.883 9.359 55,903,915 9.0455 -4.05%
2010-10-27 0 16.80 16.78 16.80 16.68 17.66 29,392,089 501,341,056 17.057 9.303 9.292 9.303 9.237 9.780 53,076,161 9.4457 -6.04%
2010-10-26 0 17.88 17.86 17.90 17.80 18.30 15,580,601 280,201,730 17.984 9.901 9.890 9.913 9.857 10.13 28,135,410 9.9590 -0.56%
2010-10-25 0 17.98 18.06 18.08 17.90 18.48 20,859,863 378,476,405 18.144 9.957 10.00 10.01 9.913 10.23 37,668,688 10.048 1.47%
2010-10-22 0 17.72 17.74 17.80 17.58 18.50 31,310,136 566,172,214 18.083 9.813 9.824 9.857 9.735 10.24 56,539,765 10.014 1.03%
2010-10-21 0 17.54 17.48 17.58 16.88 17.70 22,238,064 386,594,642 17.384 9.713 9.680 9.735 9.348 9.802 40,157,440 9.6270 5.16%
2010-10-20 0 16.68 16.70 16.76 16.54 17.08 26,003,248 436,105,952 16.771 9.237 9.248 9.281 9.159 9.458 46,956,600 9.2874 -3.92%
2010-10-19 0 17.36 17.32 17.36 17.18 17.70 13,899,687 241,526,604 17.376 9.613 9.591 9.613 9.514 9.802 25,100,020 9.6226 0.93%
2010-10-18 0 17.20 17.18 17.24 17.00 17.38 25,551,015 440,687,410 17.247 9.525 9.514 9.547 9.414 9.625 46,139,959 9.5511 0.23%
2010-10-15 0 17.16 17.14 17.16 16.80 17.60 36,500,849 625,434,163 17.135 9.503 9.492 9.503 9.303 9.746 65,913,142 9.4888 -2.50%
2010-10-14 0 17.60 17.56 17.60 16.68 17.94 42,309,230 735,179,321 17.376 9.746 9.724 9.746 9.237 9.935 76,401,902 9.6225 6.02%
2010-10-13 0 16.60 16.58 16.60 16.36 16.80 36,553,089 606,718,092 16.598 9.193 9.182 9.193 9.060 9.303 66,007,477 9.1917 1.59%
2010-10-12 0 16.34 16.26 16.36 15.72 16.60 32,782,424 532,271,570 16.237 9.049 9.004 9.060 8.705 9.193 59,198,419 8.9913 2.77%
2010-10-11 0 15.90 15.82 15.88 15.70 16.00 16,330,992 259,349,800 15.881 8.805 8.761 8.794 8.694 8.860 29,490,464 8.7944 1.92%
2010-10-08 0 15.60 15.58 15.60 15.16 15.98 17,258,337 269,898,185 15.639 8.639 8.628 8.639 8.395 8.849 31,165,062 8.6603 2.36%
2010-10-07 0 15.24 15.26 15.28 15.12 15.94 36,169,840 560,810,501 15.505 8.439 8.451 8.462 8.373 8.827 65,315,407 8.5862 -4.75%
2010-10-06 0 16.00 16.00 16.02 14.74 16.50 61,408,544 966,138,444 15.733 8.860 8.860 8.871 8.163 9.137 110,891,395 8.7125 5.12%
2010-10-05 0 15.22 15.16 15.20 15.04 16.12 37,562,713 581,992,415 15.494 8.428 8.395 8.417 8.329 8.927 67,830,653 8.5801 -6.51%
2010-10-04 0 16.28 16.26 16.28 16.22 17.28 27,106,096 448,574,743 16.549 9.015 9.004 9.015 8.982 9.569 48,948,120 9.1643 2.52%
2010-09-30 0 15.88 15.88 15.90 15.52 15.98 26,614,165 419,756,412 15.772 8.794 8.794 8.805 8.595 8.849 48,059,793 8.7340 2.32%
2010-09-29 0 15.52 15.52 15.56 14.62 15.58 30,569,725 467,372,956 15.289 8.595 8.595 8.617 8.096 8.628 55,202,733 8.4665 7.63%
2010-09-28 0 14.42 14.42 14.44 14.32 14.76 11,183,849 162,505,143 14.530 7.985 7.985 7.996 7.930 8.174 20,195,767 8.0465 -0.55%
2010-09-27 0 14.50 14.48 14.52 14.38 14.94 16,532,068 241,825,322 14.628 8.030 8.019 8.041 7.963 8.273 29,853,567 8.1004 1.40%
2010-09-24 0 14.30 14.26 14.30 14.12 14.58 14,384,546 205,739,325 14.303 7.919 7.897 7.919 7.819 8.074 25,975,577 7.9205 -0.69%
2010-09-22 0 14.40 14.38 14.40 14.26 14.88 21,333,833 311,973,621 14.623 7.974 7.963 7.974 7.897 8.240 38,524,582 8.0980 -0.28%
2010-09-21 0 14.44 14.40 14.46 14.12 14.66 31,099,683 448,333,381 14.416 7.996 7.974 8.008 7.819 8.118 56,159,730 7.9832 -1.10%
2010-09-20 0 14.60 14.58 14.60 13.90 14.64 31,848,902 459,370,852 14.423 8.085 8.074 8.085 7.697 8.107 57,512,668 7.9873 5.34%
2010-09-17 0 13.86 13.86 13.92 13.60 13.98 15,461,002 214,032,087 13.843 7.675 7.675 7.709 7.531 7.742 27,919,439 7.6661 2.51%
2010-09-16 0 13.52 13.48 13.52 13.30 13.94 19,716,823 268,298,956 13.608 7.487 7.465 7.487 7.365 7.720 35,604,590 7.5355 -1.02%
2010-09-15 0 13.66 13.66 13.68 13.62 14.02 13,995,021 193,305,646 13.813 7.565 7.565 7.576 7.542 7.764 25,272,174 7.6490 -0.73%
2010-09-14 0 13.76 13.74 13.78 13.68 14.10 15,243,705 212,276,189 13.926 7.620 7.609 7.631 7.576 7.808 27,527,044 7.7116 0.00%
2010-09-13 0 13.76 13.74 13.76 13.50 14.08 19,959,675 277,477,082 13.902 7.620 7.609 7.620 7.476 7.797 36,043,131 7.6985 2.99%
2010-09-10 0 13.36 13.32 13.36 13.20 13.66 18,640,011 249,623,096 13.392 7.398 7.376 7.398 7.310 7.565 33,660,085 7.4160 -1.04%
2010-09-09 0 13.50 13.50 13.54 13.36 13.96 25,631,693 350,392,767 13.670 7.476 7.476 7.498 7.398 7.731 46,285,647 7.5702 -1.46%
2010-09-08 0 13.70 13.68 13.74 13.14 14.18 40,967,265 563,521,448 13.755 7.587 7.576 7.609 7.277 7.852 73,978,585 7.6174 2.39%
2010-09-07 0 13.38 13.36 13.38 13.28 13.84 24,737,852 332,046,041 13.423 7.409 7.398 7.409 7.354 7.664 44,671,551 7.4331 -4.29%
2010-09-06 0 13.98 13.96 14.00 13.20 14.00 31,617,272 431,558,744 13.650 7.742 7.731 7.753 7.310 7.753 57,094,391 7.5587 6.23%
2010-09-03 0 13.16 13.16 13.20 12.58 13.70 41,510,134 549,497,502 13.238 7.288 7.288 7.310 6.966 7.587 74,958,896 7.3307 3.62%
2010-09-02 0 12.70 12.68 12.74 12.48 12.90 31,753,814 403,547,556 12.709 7.033 7.022 7.055 6.911 7.144 57,340,958 7.0377 2.09%
2010-09-01 0 12.44 12.40 12.42 12.08 12.46 24,391,162 299,381,053 12.274 6.889 6.867 6.878 6.690 6.900 44,045,499 6.7971 2.98%
2010-08-31 0 12.08 12.04 12.08 11.84 12.24 40,646,855 489,447,022 12.041 6.690 6.667 6.690 6.557 6.778 73,399,989 6.6682 0.83%
2010-08-30 0 11.98 11.96 11.98 11.74 11.98 31,751,554 377,381,301 11.885 6.634 6.623 6.634 6.501 6.634 57,336,877 6.5818 5.27%
2010-08-27 0 11.38 11.38 11.46 11.18 11.54 25,195,780 286,490,164 11.371 6.302 6.302 6.346 6.191 6.391 45,498,476 6.2967 1.43%
2010-08-26 0 11.22 11.24 11.26 10.90 11.30 21,459,039 239,260,108 11.150 6.213 6.224 6.235 6.036 6.258 38,750,679 6.1743 3.13%
2010-08-25 0 10.88 10.86 10.88 10.84 11.38 24,762,451 273,435,133 11.042 6.025 6.014 6.025 6.003 6.302 44,715,972 6.1149 -3.89%
2010-08-24 0 11.32 11.28 11.32 11.00 11.60 22,767,297 258,876,651 11.371 6.269 6.247 6.269 6.091 6.424 41,113,128 6.2967 1.07%
2010-08-23 0 11.20 11.18 11.20 11.02 11.36 8,480,468 94,807,536 11.180 6.202 6.191 6.202 6.103 6.291 15,314,008 6.1909 -0.36%
2010-08-20 0 11.24 11.22 11.24 11.20 11.38 12,296,657 138,895,460 11.295 6.224 6.213 6.224 6.202 6.302 22,205,272 6.2551 -1.75%
2010-08-19 0 11.44 11.44 11.46 11.42 11.78 33,601,376 389,361,920 11.588 6.335 6.335 6.346 6.324 6.523 60,677,281 6.4169 0.18%
2010-08-18 0 11.42 11.40 11.42 11.02 11.92 72,683,490 830,897,603 11.432 6.324 6.313 6.324 6.103 6.601 131,251,664 6.3306 5.94%
2010-08-17 0 10.78 10.78 10.80 10.52 10.80 16,107,682 172,725,829 10.723 5.970 5.970 5.981 5.826 5.981 29,087,212 5.9382 2.28%
2010-08-16 0 10.54 10.54 10.58 10.20 10.62 13,150,150 137,650,380 10.468 5.837 5.837 5.859 5.648 5.881 23,746,508 5.7967 2.53%
2010-08-13 0 10.28 10.30 10.34 10.00 10.44 18,513,759 190,468,614 10.288 5.693 5.704 5.726 5.538 5.781 33,432,100 5.6972 2.19%
2010-08-12 0 10.06 10.04 10.06 9.830 10.20 32,268,871 322,601,400 9.9973 5.571 5.560 5.571 5.444 5.648 58,271,046 5.5362 -1.37%
2010-08-11 0 10.20 10.18 10.20 10.16 10.56 30,174,565 312,166,681 10.345 5.648 5.637 5.648 5.626 5.848 54,489,154 5.7290 -1.92%
2010-08-10 0 10.40 10.38 10.40 10.32 10.90 27,564,470 287,992,381 10.448 5.759 5.748 5.759 5.715 6.036 49,775,851 5.7858 -3.53%
2010-08-09 0 10.78 10.78 10.80 10.74 11.08 18,215,868 197,930,194 10.866 5.970 5.970 5.981 5.948 6.136 32,894,169 6.0172 -0.19%
2010-08-06 0 10.80 10.82 10.84 10.70 11.22 25,379,986 275,483,202 10.854 5.981 5.992 6.003 5.925 6.213 45,831,115 6.0108 -2.35%
2010-08-05 0 11.06 11.04 11.10 11.02 11.28 23,434,183 260,500,998 11.116 6.125 6.114 6.147 6.103 6.247 42,317,389 6.1559 -1.25%
2010-08-04 0 11.20 11.16 11.20 11.06 11.60 34,064,408 385,477,399 11.316 6.202 6.180 6.202 6.125 6.424 61,513,423 6.2666 -2.44%
2010-08-03 0 11.48 11.46 11.48 11.16 11.56 38,542,406 439,546,856 11.404 6.357 6.346 6.357 6.180 6.402 69,599,780 6.3153 2.32%
2010-08-02 0 11.22 11.22 11.24 10.98 11.50 45,986,450 517,083,374 11.244 6.213 6.213 6.224 6.080 6.368 83,042,216 6.2268 3.51%
2010-07-30 0 10.84 10.82 10.84 10.70 11.08 37,848,539 413,092,935 10.914 6.003 5.992 6.003 5.925 6.136 68,346,797 6.0441 0.18%
2010-07-29 0 10.82 10.80 10.82 10.40 11.08 41,433,447 447,928,324 10.811 5.992 5.981 5.992 5.759 6.136 74,820,415 5.9867 2.85%
2010-07-28 0 10.52 10.50 10.54 10.40 10.70 41,156,633 434,340,185 10.553 5.826 5.815 5.837 5.759 5.925 74,320,545 5.8441 -0.75%
2010-07-27 0 10.60 10.58 10.64 10.32 10.68 27,058,592 285,106,913 10.537 5.870 5.859 5.892 5.715 5.914 48,862,338 5.8349 2.12%
2010-07-26 0 10.38 10.36 10.38 10.16 10.40 34,408,591 355,900,450 10.343 5.748 5.737 5.748 5.626 5.759 62,134,948 5.7279 3.18%
2010-07-23 0 10.06 10.06 10.10 9.920 10.20 28,989,655 291,253,621 10.047 5.571 5.571 5.593 5.493 5.648 52,349,446 5.5636 1.00%
2010-07-22 0 9.960 9.970 9.980 9.880 10.14 15,689,248 156,586,798 9.9805 5.516 5.521 5.527 5.471 5.615 28,331,605 5.5269 -1.19%
2010-07-21 0 10.08 10.06 10.10 9.930 10.20 20,961,049 211,126,989 10.072 5.582 5.571 5.593 5.499 5.648 37,851,410 5.5778 0.20%
2010-07-20 0 10.06 10.04 10.06 9.570 10.16 23,669,690 236,133,780 9.9762 5.571 5.560 5.571 5.300 5.626 42,742,667 5.5245 5.23%
2010-07-19 0 9.560 9.530 9.540 9.370 9.700 21,640,855 206,329,039 9.5342 5.294 5.277 5.283 5.189 5.372 39,079,002 5.2798 -1.34%
2010-07-16 0 9.690 9.700 9.710 9.530 9.840 17,215,019 166,663,747 9.6813 5.366 5.372 5.377 5.277 5.449 31,086,838 5.3612 -0.51%
2010-07-15 0 9.740 9.710 9.720 9.650 10.06 30,627,038 302,856,891 9.8885 5.394 5.377 5.383 5.344 5.571 55,306,229 5.4760 -2.79%
2010-07-14 0 10.02 10.00 10.04 9.840 10.20 21,978,763 220,009,938 10.010 5.549 5.538 5.560 5.449 5.648 39,689,195 5.5433 0.20%
2010-07-13 0 10.00 10.00 10.02 9.940 10.16 18,709,195 187,995,146 10.048 5.538 5.538 5.549 5.504 5.626 33,785,018 5.5645 -1.19%
2010-07-12 0 10.12 10.10 10.16 9.940 10.28 26,538,329 269,321,907 10.148 5.604 5.593 5.626 5.504 5.693 47,922,848 5.6199 2.02%
2010-07-09 0 9.920 9.890 9.900 9.760 10.10 30,123,939 298,881,514 9.9217 5.493 5.477 5.482 5.405 5.593 54,397,734 5.4944 1.74%
2010-07-08 0 9.750 9.740 9.750 9.670 9.920 21,107,210 206,233,882 9.7708 5.399 5.394 5.399 5.355 5.493 38,115,347 5.4108 2.20%
2010-07-07 0 9.540 9.520 9.530 9.300 9.600 23,866,358 225,747,049 9.4588 5.283 5.272 5.277 5.150 5.316 43,097,810 5.2380 3.14%
2010-07-06 0 9.250 9.250 9.270 8.700 9.270 15,797,173 143,360,667 9.0751 5.122 5.122 5.133 4.818 5.133 28,526,495 5.0255 4.17%
2010-07-05 0 8.880 8.870 8.880 8.700 9.070 16,974,417 151,528,433 8.9269 4.917 4.912 4.917 4.818 5.023 30,652,360 4.9435 -0.22%
2010-07-02 0 8.900 8.900 8.910 8.830 9.180 22,670,317 202,801,741 8.9457 4.929 4.929 4.934 4.890 5.084 40,938,002 4.9539 -3.05%
2010-06-30 0 9.180 9.110 9.130 9.000 9.310 35,045,379 320,407,221 9.1426 5.084 5.045 5.056 4.984 5.156 63,284,858 5.0629 -2.03%
2010-06-29 0 9.370 9.380 9.390 9.310 10.18 35,165,622 336,910,187 9.5807 5.189 5.194 5.200 5.156 5.637 63,501,992 5.3055 -6.49%
2010-06-28 0 10.02 10.00 10.02 9.810 10.22 21,948,983 220,432,232 10.043 5.549 5.538 5.549 5.433 5.660 39,635,419 5.5615 0.91%
2010-06-25 0 9.930 9.920 9.930 9.750 10.20 40,152,623 399,651,504 9.9533 5.499 5.493 5.499 5.399 5.648 72,507,506 5.5119 -0.10%
2010-06-24 0 9.940 9.920 9.930 9.700 10.16 33,481,471 334,735,858 9.9976 5.504 5.493 5.499 5.372 5.626 60,460,757 5.5364 2.47%
2010-06-23 0 9.700 9.700 9.720 9.460 9.720 28,906,516 278,200,136 9.6241 5.372 5.372 5.383 5.239 5.383 52,199,314 5.3296 1.04%
2010-06-22 0 9.600 9.600 9.630 9.430 9.750 26,872,338 257,354,616 9.5769 5.316 5.316 5.333 5.222 5.399 48,526,001 5.3034 -0.21%
2010-06-21 0 9.620 9.620 9.630 9.380 9.650 33,205,775 316,011,311 9.5168 5.327 5.327 5.333 5.194 5.344 59,962,905 5.2701 5.37%
2010-06-18 0 9.130 9.160 9.170 9.030 9.330 30,982,526 283,660,794 9.1555 5.056 5.073 5.078 5.001 5.167 55,948,168 5.0701 -0.54%
2010-06-17 0 9.180 9.150 9.190 8.950 9.280 45,157,947 412,711,708 9.1393 5.084 5.067 5.089 4.956 5.139 81,546,108 5.0611 4.68%
2010-06-15 0 8.770 8.730 8.740 8.600 8.780 23,789,334 207,097,175 8.7055 4.857 4.834 4.840 4.762 4.862 42,958,720 4.8208 1.27%
2010-06-14 0 8.660 8.640 8.650 8.400 8.760 49,737,323 428,119,606 8.6076 4.796 4.785 4.790 4.652 4.851 89,815,533 4.7667 6.78%
2010-06-11 0 8.110 8.110 8.120 8.000 8.170 45,891,028 371,089,231 8.0863 4.491 4.491 4.497 4.430 4.524 82,869,904 4.4780 4.92%
2010-06-10 0 7.730 7.730 7.740 7.670 8.100 62,786,898 493,007,706 7.8521 4.281 4.281 4.286 4.247 4.486 113,380,423 4.3483 -4.69%
2010-06-09 0 8.110 8.100 8.120 8.010 8.350 45,128,726 366,830,938 8.1285 4.491 4.486 4.497 4.436 4.624 81,493,340 4.5014 -2.52%
2010-06-08 0 8.320 8.340 8.350 8.230 8.460 41,847,156 349,022,260 8.3404 4.607 4.618 4.624 4.558 4.685 75,567,490 4.6187 -0.72%
2010-06-07 0 8.380 8.370 8.380 8.160 8.500 61,065,059 510,411,124 8.3585 4.641 4.635 4.641 4.519 4.707 110,271,131 4.6287 -6.16%
2010-06-04 0 8.930 8.920 8.930 8.810 9.200 40,600,413 363,741,300 8.9591 4.945 4.940 4.945 4.879 5.095 73,316,124 4.9613 -3.15%
2010-06-03 0 9.220 9.230 9.250 9.000 9.300 43,391,168 394,632,999 9.0948 5.106 5.111 5.122 4.984 5.150 78,355,663 5.0364 5.49%
2010-06-02 0 8.740 8.730 8.750 8.550 9.050 37,255,506 326,671,781 8.7684 4.840 4.834 4.846 4.735 5.012 67,275,899 4.8557 -1.80%
2010-06-01 0 8.900 8.900 8.910 8.850 9.660 40,176,776 367,040,139 9.1356 4.929 4.929 4.934 4.901 5.349 72,551,122 5.0591 -6.02%
2010-05-31 0 9.470 9.450 9.470 9.250 9.620 23,143,284 219,077,211 9.4661 5.244 5.233 5.244 5.122 5.327 41,792,084 5.2421 4.18%
2010-05-28 0 9.090 9.150 9.200 9.030 9.880 41,483,446 393,433,701 9.4841 5.034 5.067 5.095 5.001 5.471 74,910,703 5.2520 -3.40%
2010-05-27 0 9.410 9.390 9.400 8.650 9.620 43,661,591 405,517,082 9.2877 5.211 5.200 5.205 4.790 5.327 78,843,992 5.1433 6.21%
2010-05-26 0 8.860 8.830 8.910 8.310 8.910 32,341,330 280,514,344 8.6736 4.906 4.890 4.934 4.602 4.934 58,401,893 4.8032 4.48%
2010-05-25 0 8.480 8.460 8.470 8.450 8.850 33,495,459 287,075,908 8.5706 4.696 4.685 4.690 4.679 4.901 60,486,016 4.7462 -5.46%
2010-05-24 0 8.970 8.920 8.960 8.650 9.100 55,856,649 495,240,124 8.8663 4.967 4.940 4.962 4.790 5.039 100,865,797 4.9099 3.70%
2010-05-20 0 8.650 8.700 8.710 8.300 9.120 52,574,869 456,079,375 8.6749 4.790 4.818 4.823 4.596 5.050 94,939,567 4.8039 -3.57%
2010-05-19 0 8.970 8.960 8.970 8.960 9.300 28,096,922 255,702,968 9.1007 4.967 4.962 4.967 4.962 5.150 50,737,351 5.0397 -4.06%
2010-05-18 0 9.350 9.320 9.330 9.010 9.430 45,521,733 420,047,556 9.2274 5.178 5.161 5.167 4.989 5.222 82,203,032 5.1099 0.32%
2010-05-17 0 9.320 9.320 9.330 9.110 9.690 50,042,873 466,127,907 9.3146 5.161 5.161 5.167 5.045 5.366 90,367,295 5.1581 -5.74%
2010-05-14 0 9.990 9.990 10.04 9.910 10.32 24,229,516 246,579,577 10.177 5.475 5.475 5.503 5.431 5.656 44,207,986 5.5777 -3.94%
2010-05-13 0 10.40 10.40 10.42 9.970 10.50 41,431,489 426,026,934 10.283 5.700 5.700 5.711 5.464 5.755 75,593,861 5.6357 5.69%
2010-05-12 0 9.840 9.840 9.860 9.740 10.34 42,041,745 418,341,974 9.9506 5.393 5.393 5.404 5.338 5.667 76,707,305 5.4537 -3.15%
2010-05-11 0 10.16 10.18 10.22 10.14 10.80 48,047,774 503,196,207 10.473 5.568 5.579 5.601 5.558 5.919 87,665,610 5.7399 -3.05%
2010-05-10 0 10.48 10.46 10.52 10.14 10.60 31,598,422 327,697,894 10.371 5.744 5.733 5.766 5.558 5.810 57,652,930 5.6840 4.80%
2010-05-07 0 10.00 10.00 10.02 9.710 10.20 45,038,618 447,269,291 9.9308 5.481 5.481 5.492 5.322 5.590 82,175,252 5.4429 -0.99%
2010-05-06 0 10.10 10.06 10.08 9.980 10.48 38,317,414 387,445,412 10.112 5.536 5.514 5.525 5.470 5.744 69,912,073 5.5419 -1.56%
2010-05-05 0 10.26 10.24 10.28 10.02 10.44 39,304,156 402,582,172 10.243 5.623 5.612 5.634 5.492 5.722 71,712,434 5.6138 -3.21%
2010-05-04 0 10.60 10.56 10.58 10.54 11.18 26,423,194 283,060,935 10.713 5.810 5.788 5.799 5.777 6.128 48,210,463 5.8714 -3.46%
2010-05-03 0 10.98 10.98 11.00 10.98 11.22 16,556,762 184,098,092 11.119 6.018 6.018 6.029 6.018 6.149 30,208,655 6.0942 -2.83%
2010-04-30 0 11.30 11.28 11.30 11.06 11.36 27,578,798 309,669,175 11.229 6.193 6.182 6.193 6.062 6.226 50,318,921 6.1541 3.10%
2010-04-29 0 10.96 10.92 10.98 10.70 11.20 49,724,750 545,002,703 10.960 6.007 5.985 6.018 5.864 6.138 90,725,338 6.0072 -0.54%
2010-04-28 0 11.02 11.02 11.04 10.32 11.08 53,033,252 569,438,393 10.737 6.040 6.040 6.051 5.656 6.073 96,761,869 5.8849 1.66%
2010-04-27 0 10.84 10.80 10.82 10.80 11.14 33,192,873 363,683,772 10.957 5.941 5.919 5.930 5.919 6.106 60,562,087 6.0051 -2.17%
2010-04-26 0 11.08 11.06 11.08 11.06 11.56 38,814,841 437,965,054 11.283 6.073 6.062 6.073 6.062 6.336 70,819,654 6.1842 -0.54%
2010-04-23 0 11.14 11.12 11.14 11.00 11.80 63,286,231 710,241,151 11.223 6.106 6.095 6.106 6.029 6.467 115,468,951 6.1509 -5.27%
2010-04-22 0 11.76 11.76 11.80 11.64 12.18 66,909,283 795,793,000 11.894 6.445 6.445 6.467 6.380 6.676 122,079,394 6.5187 -3.92%
2010-04-21 0 12.24 12.24 12.28 12.22 12.60 18,998,771 235,714,179 12.407 6.708 6.708 6.730 6.698 6.906 34,664,225 6.7999 -1.29%
2010-04-20 0 12.40 12.38 12.44 12.14 12.50 23,329,795 288,860,326 12.382 6.796 6.785 6.818 6.654 6.851 42,566,399 6.7861 2.14%
2010-04-19 0 12.14 12.18 12.20 11.98 12.20 15,209,095 184,245,973 12.114 6.654 6.676 6.687 6.566 6.687 27,749,768 6.6395 -0.98%
2010-04-16 0 12.26 12.22 12.24 12.06 12.48 20,811,612 254,893,306 12.248 6.719 6.698 6.708 6.610 6.840 37,971,846 6.7127 -0.49%
2010-04-15 0 12.32 12.30 12.32 12.20 12.80 49,910,911 614,388,515 12.310 6.752 6.741 6.752 6.687 7.015 91,064,999 6.7467 -2.22%
2010-04-14 0 12.60 12.60 12.62 12.54 13.24 33,429,063 424,556,617 12.700 6.906 6.906 6.917 6.873 7.257 60,993,028 6.9607 -3.37%
2010-04-13 0 13.04 13.04 13.06 13.00 13.82 23,668,009 311,968,958 13.181 7.147 7.147 7.158 7.125 7.574 43,183,488 7.2243 -4.82%
2010-04-12 0 13.70 13.68 13.72 13.68 14.10 14,804,843 205,870,641 13.906 7.509 7.498 7.520 7.498 7.728 27,012,190 7.6214 0.00%
2010-04-09 0 13.70 13.60 13.72 13.38 13.80 12,060,753 164,477,326 13.637 7.509 7.454 7.520 7.333 7.564 22,005,458 7.4744 2.54%
2010-04-08 0 13.36 13.36 13.38 13.30 13.66 13,194,686 177,423,636 13.447 7.322 7.322 7.333 7.289 7.487 24,074,377 7.3698 -3.33%
2010-04-07 0 13.82 13.82 13.88 13.38 14.36 23,088,009 319,049,119 13.819 7.574 7.574 7.607 7.333 7.870 42,125,248 7.5738 3.44%
2010-04-01 0 13.36 13.34 13.36 13.00 13.36 26,934,058 356,350,903 13.231 7.322 7.311 7.322 7.125 7.322 49,142,560 7.2514 5.86%
2010-03-31 0 12.62 12.64 12.66 12.52 13.08 19,142,087 245,501,380 12.825 6.917 6.928 6.939 6.862 7.169 34,925,712 7.0292 -0.94%
2010-03-30 0 12.74 12.70 12.74 12.56 12.80 17,047,789 216,723,533 12.713 6.983 6.961 6.983 6.884 7.015 31,104,559 6.9676 -0.78%
2010-03-29 0 12.84 12.82 12.84 12.76 13.00 11,061,896 142,016,943 12.838 7.037 7.026 7.037 6.994 7.125 20,182,993 7.0365 0.63%
2010-03-26 0 12.76 12.78 12.80 12.44 13.00 20,747,271 263,480,688 12.700 6.994 7.004 7.015 6.818 7.125 37,854,452 6.9604 3.07%
2010-03-25 0 12.38 12.36 12.38 12.30 12.50 23,414,925 290,023,444 12.386 6.785 6.774 6.785 6.741 6.851 42,721,723 6.7887 -1.43%
2010-03-24 0 12.56 12.52 12.56 12.42 12.88 15,899,795 199,303,159 12.535 6.884 6.862 6.884 6.807 7.059 29,009,986 6.8702 -0.32%
2010-03-23 0 12.60 12.54 12.58 12.44 13.22 30,277,105 386,061,797 12.751 6.906 6.873 6.895 6.818 7.246 55,242,120 6.9885 -3.67%
2010-03-22 0 13.08 13.08 13.10 12.80 13.34 28,474,338 373,555,157 13.119 7.169 7.169 7.180 7.015 7.311 51,952,880 7.1903 -1.95%
2010-03-19 0 13.34 13.42 13.48 12.80 13.48 38,510,487 504,734,931 13.106 7.311 7.355 7.388 7.015 7.388 70,264,345 7.1834 2.77%
2010-03-18 0 12.98 12.92 12.98 12.18 13.18 68,300,054 873,060,235 12.783 7.114 7.081 7.114 6.676 7.224 124,616,926 7.0060 6.92%
2010-03-17 0 12.14 12.12 12.16 11.68 12.16 25,860,451 308,528,950 11.931 6.654 6.643 6.665 6.402 6.665 47,183,710 6.5389 3.94%
2010-03-16 0 11.68 11.64 11.72 11.48 11.74 18,197,607 210,655,474 11.576 6.402 6.380 6.423 6.292 6.434 33,202,461 6.3446 1.57%
2010-03-15 0 11.50 11.50 11.54 11.26 11.62 14,893,559 171,157,692 11.492 6.303 6.303 6.325 6.171 6.369 27,174,057 6.2986 -0.69%
2010-03-12 0 11.58 11.60 11.62 11.54 11.84 16,827,785 195,657,623 11.627 6.347 6.358 6.369 6.325 6.489 30,703,151 6.3726 -2.53%
2010-03-11 0 11.88 11.84 11.90 11.56 11.96 12,487,289 147,396,045 11.804 6.511 6.489 6.522 6.336 6.555 22,783,695 6.4694 0.68%
2010-03-10 0 11.80 11.76 11.80 11.72 12.00 13,074,853 155,455,412 11.890 6.467 6.445 6.467 6.423 6.577 23,855,735 6.5165 -0.67%
2010-03-09 0 11.88 11.82 11.84 11.82 12.00 12,619,437 150,526,580 11.928 6.511 6.478 6.489 6.478 6.577 23,024,805 6.5376 -0.50%
2010-03-08 0 11.94 11.94 11.96 11.86 12.04 11,439,498 136,963,027 11.973 6.544 6.544 6.555 6.500 6.599 20,871,947 6.5621 1.53%
2010-03-05 0 11.76 11.74 11.78 11.50 11.80 17,377,091 203,234,942 11.696 6.445 6.434 6.456 6.303 6.467 31,705,387 6.4101 3.52%
2010-03-04 0 11.36 11.36 11.40 11.30 11.90 14,310,093 164,808,783 11.517 6.226 6.226 6.248 6.193 6.522 26,109,493 6.3122 -3.73%
2010-03-03 0 11.80 11.72 11.78 11.64 12.10 22,605,192 268,591,158 11.882 6.467 6.423 6.456 6.380 6.632 41,244,324 6.5122 0.00%
2010-03-02 0 11.80 11.72 11.84 11.44 11.88 27,300,076 320,953,852 11.757 6.467 6.423 6.489 6.270 6.511 49,810,379 6.4435 3.15%
2010-03-01 0 11.44 11.38 11.44 11.30 11.46 13,272,883 151,136,351 11.387 6.270 6.237 6.270 6.193 6.281 24,217,051 6.2409 1.60%
2010-02-26 0 11.26 11.28 11.30 10.80 11.42 26,761,954 298,771,430 11.164 6.171 6.182 6.193 5.919 6.259 48,828,548 6.1188 5.04%
2010-02-25 0 10.72 10.70 10.72 10.62 11.00 16,260,045 175,032,489 10.765 5.875 5.864 5.875 5.821 6.029 29,667,280 5.8998 -1.47%
2010-02-24 0 10.88 10.90 10.92 10.84 11.06 13,259,332 145,126,902 10.945 5.963 5.974 5.985 5.941 6.062 24,192,326 5.9989 -2.51%
2010-02-23 0 11.16 11.16 11.18 10.74 11.26 17,830,009 197,064,645 11.052 6.117 6.117 6.128 5.886 6.171 32,531,759 6.0576 3.14%
2010-02-22 0 10.82 10.80 10.86 10.70 11.06 17,831,543 193,103,662 10.829 5.930 5.919 5.952 5.864 6.062 32,534,558 5.9353 1.88%
2010-02-19 0 10.62 10.60 10.62 10.46 10.86 14,159,292 149,709,926 10.573 5.821 5.810 5.821 5.733 5.952 25,834,349 5.7950 -2.39%
2010-02-18 0 10.88 10.82 10.98 10.82 11.26 9,659,148 106,602,545 11.036 5.963 5.930 6.018 5.930 6.171 17,623,607 6.0488 -3.37%
2010-02-17 0 11.26 11.24 11.30 11.20 11.48 20,305,408 230,318,311 11.343 6.171 6.160 6.193 6.138 6.292 37,048,251 6.2167 1.62%
2010-02-12 0 11.08 11.04 11.10 10.84 11.24 23,063,563 254,908,621 11.052 6.073 6.051 6.084 5.941 6.160 42,080,645 6.0576 2.21%
2010-02-11 0 10.84 10.80 10.84 10.62 10.90 16,219,178 174,846,785 10.780 5.941 5.919 5.941 5.821 5.974 29,592,716 5.9084 2.07%
2010-02-10 0 10.62 10.56 10.58 10.16 10.80 29,544,762 310,462,122 10.508 5.821 5.788 5.799 5.568 5.919 53,905,923 5.7593 5.99%
2010-02-09 0 10.02 10.00 10.08 9.860 10.24 31,577,203 315,331,695 9.9861 5.492 5.481 5.525 5.404 5.612 57,614,215 5.4732 -0.40%
2010-02-08 0 10.06 10.04 10.14 9.800 10.32 30,800,015 310,475,485 10.080 5.514 5.503 5.558 5.371 5.656 56,196,196 5.5248 -0.59%
2010-02-05 0 10.12 10.12 10.14 10.00 10.28 34,347,233 348,716,667 10.153 5.547 5.547 5.558 5.481 5.634 62,668,276 5.5645 -5.60%
2010-02-04 0 10.72 10.70 10.76 10.42 10.84 17,001,164 182,217,984 10.718 5.875 5.864 5.897 5.711 5.941 31,019,489 5.8743 0.56%
2010-02-03 0 10.66 10.62 10.64 10.52 10.90 15,479,189 166,111,388 10.731 5.843 5.821 5.832 5.766 5.974 28,242,569 5.8816 0.19%
2010-02-02 0 10.64 10.64 10.66 10.42 11.00 23,859,211 256,763,949 10.762 5.832 5.832 5.843 5.711 6.029 43,532,345 5.8982 1.72%
2010-02-01 0 10.46 10.30 10.46 10.04 10.48 18,534,432 188,886,803 10.191 5.733 5.645 5.733 5.503 5.744 33,817,015 5.5856 2.75%
2010-01-29 0 10.18 10.18 10.22 9.870 10.22 23,610,725 237,392,953 10.055 5.579 5.579 5.601 5.410 5.601 43,078,970 5.5106 -0.39%
2010-01-28 0 10.22 10.22 10.26 10.10 10.50 28,214,893 290,183,183 10.285 5.601 5.601 5.623 5.536 5.755 51,479,509 5.6369 0.99%
2010-01-27 0 10.12 10.10 10.12 9.600 10.46 36,084,063 365,935,414 10.141 5.547 5.536 5.547 5.262 5.733 65,837,210 5.5582 3.48%
2010-01-26 0 9.780 9.750 9.790 9.630 10.40 32,402,298 322,309,546 9.9471 5.360 5.344 5.366 5.278 5.700 59,119,643 5.4518 -5.78%
2010-01-25 0 10.38 10.36 10.44 9.920 10.48 18,159,199 185,849,896 10.235 5.689 5.678 5.722 5.437 5.744 33,132,383 5.6093 0.78%
2010-01-22 0 10.30 10.28 10.30 9.780 10.40 56,389,902 564,817,253 10.016 5.645 5.634 5.645 5.360 5.700 102,886,248 5.4897 -3.01%
2010-01-21 0 10.62 10.60 10.62 10.56 11.00 20,938,198 224,675,581 10.730 5.821 5.810 5.821 5.788 6.029 38,202,808 5.8811 -3.45%
2010-01-20 0 11.00 10.90 11.00 10.80 11.30 20,338,532 224,326,906 11.030 6.029 5.974 6.029 5.919 6.193 37,108,687 6.0451 -1.61%
2010-01-19 0 11.18 11.16 11.18 11.00 11.28 21,072,728 235,105,694 11.157 6.128 6.117 6.128 6.029 6.182 38,448,265 6.1149 3.33%
2010-01-18 0 10.82 10.80 10.82 10.46 10.94 20,696,172 222,217,746 10.737 5.930 5.919 5.930 5.733 5.996 37,761,220 5.8848 3.24%
2010-01-15 0 10.48 10.48 10.52 10.42 10.92 36,821,378 386,475,746 10.496 5.744 5.744 5.766 5.711 5.985 67,182,479 5.7526 -1.87%
2010-01-14 0 10.68 10.68 10.70 10.62 11.32 30,569,582 334,874,332 10.955 5.853 5.853 5.864 5.821 6.204 55,775,759 6.0039 -2.55%
2010-01-13 0 10.96 10.96 11.00 10.80 11.22 28,093,522 309,218,692 11.007 6.007 6.007 6.029 5.919 6.149 51,258,061 6.0326 -4.53%
2010-01-12 0 11.48 11.48 11.50 11.30 11.70 24,081,549 276,051,277 11.463 6.292 6.292 6.303 6.193 6.413 43,938,012 6.2827 -1.37%
2010-01-11 0 11.64 11.60 11.62 11.58 12.04 17,147,859 201,251,864 11.736 6.380 6.358 6.369 6.347 6.599 31,287,142 6.4324 -2.18%
2010-01-08 0 11.90 11.88 11.90 11.44 12.00 24,282,081 285,436,510 11.755 6.522 6.511 6.522 6.270 6.577 44,303,893 6.4427 2.06%
2010-01-07 0 11.66 11.66 11.68 11.58 12.24 17,874,427 210,519,063 11.778 6.391 6.391 6.402 6.347 6.708 32,612,802 6.4551 -3.16%
2010-01-06 0 12.04 12.02 12.04 11.94 12.50 23,822,497 290,261,973 12.184 6.599 6.588 6.599 6.544 6.851 43,465,359 6.6780 -2.43%
2010-01-05 0 12.34 12.34 12.36 11.96 12.42 37,181,401 456,473,210 12.277 6.763 6.763 6.774 6.555 6.807 67,839,359 6.7287 3.18%
2010-01-04 0 11.96 11.96 12.00 11.18 12.04 32,931,689 385,934,125 11.719 6.555 6.555 6.577 6.128 6.599 60,085,544 6.4231 6.98%
2009-12-31 0 11.18 11.10 11.18 11.04 11.20 4,937,417 55,075,413 11.155 6.128 6.084 6.128 6.051 6.138 9,008,569 6.1137 0.90%
2009-12-30 0 11.08 11.08 11.10 10.88 11.20 9,982,724 109,972,221 11.016 6.073 6.073 6.084 5.963 6.138 18,213,988 6.0378 -1.07%
2009-12-29 0 11.20 11.18 11.20 10.88 11.30 8,592,743 95,772,944 11.146 6.138 6.128 6.138 5.963 6.193 15,677,897 6.1088 1.27%
2009-12-28 0 11.06 11.02 11.04 10.98 11.40 9,092,474 101,658,518 11.181 6.062 6.040 6.051 6.018 6.248 16,589,682 6.1278 -1.25%
2009-12-24 0 11.20 11.16 11.20 10.80 11.28 13,610,464 151,047,570 11.098 6.138 6.117 6.138 5.919 6.182 24,832,985 6.0825 4.67%
2009-12-23 0 10.70 10.68 10.72 10.50 11.00 13,005,911 139,234,874 10.706 5.864 5.853 5.875 5.755 6.029 23,729,947 5.8675 -0.19%
2009-12-22 0 10.72 10.72 10.76 10.40 10.80 24,273,860 257,160,130 10.594 5.875 5.875 5.897 5.700 5.919 44,288,894 5.8064 5.51%
2009-12-21 0 10.16 10.16 10.18 10.04 10.60 23,442,036 240,424,549 10.256 5.568 5.568 5.579 5.503 5.810 42,771,188 5.6212 -4.33%
2009-12-18 0 10.62 10.62 10.64 10.34 10.78 17,421,166 184,116,026 10.569 5.821 5.821 5.832 5.667 5.908 31,785,804 5.7924 -2.93%
2009-12-17 0 10.94 10.94 10.98 10.76 11.50 24,261,616 268,315,454 11.059 5.996 5.996 6.018 5.897 6.303 44,266,554 6.0614 -1.44%
2009-12-16 0 11.10 11.08 11.12 10.90 11.70 23,076,928 258,565,461 11.205 6.084 6.073 6.095 5.974 6.413 42,105,030 6.1410 -2.80%
2009-12-15 0 11.42 11.44 11.46 11.08 11.54 21,197,273 241,872,443 11.411 6.259 6.270 6.281 6.073 6.325 38,675,504 6.2539 2.70%
2009-12-14 0 11.12 11.10 11.14 10.62 11.34 29,272,505 323,771,111 11.061 6.095 6.084 6.106 5.821 6.215 53,409,176 6.0621 3.35%
2009-12-11 0 10.76 10.74 10.78 10.60 11.08 37,878,970 409,564,584 10.813 5.897 5.886 5.908 5.810 6.073 69,112,110 5.9261 -1.82%
2009-12-10 0 10.96 10.94 10.96 10.88 11.74 63,807,340 711,507,614 11.151 6.007 5.996 6.007 5.963 6.434 116,419,741 6.1116 -6.00%
2009-12-09 0 11.66 11.66 11.72 11.50 12.38 27,828,886 329,613,390 11.844 6.391 6.391 6.423 6.303 6.785 50,775,220 6.4916 -4.74%
2009-12-08 0 12.24 12.24 12.28 11.84 12.36 25,084,597 305,861,402 12.193 6.708 6.708 6.730 6.489 6.774 45,768,125 6.6828 3.20%
2009-12-07 0 11.86 11.84 11.86 11.70 12.16 24,589,342 292,101,307 11.879 6.500 6.489 6.500 6.413 6.665 44,864,507 6.5107 -0.84%
2009-12-04 0 11.96 11.98 12.02 11.76 12.14 22,024,013 263,565,301 11.967 6.555 6.566 6.588 6.445 6.654 40,183,933 6.5590 -0.99%
2009-12-03 0 12.08 12.08 12.10 11.88 12.52 31,880,695 386,558,951 12.125 6.621 6.621 6.632 6.511 6.862 58,167,951 6.6456 -2.58%
2009-12-02 0 12.40 12.34 12.40 11.98 12.54 35,756,455 442,588,435 12.378 6.796 6.763 6.796 6.566 6.873 65,239,473 6.7841 1.14%
2009-12-01 0 12.26 12.26 12.28 11.70 12.64 36,126,492 443,058,665 12.264 6.719 6.719 6.730 6.413 6.928 65,914,624 6.7217 3.03%
2009-11-30 0 11.90 11.86 11.88 11.28 12.10 59,249,488 685,474,187 11.569 6.522 6.500 6.511 6.182 6.632 108,103,708 6.3409 8.38%
2009-11-27 0 10.98 10.94 10.98 10.40 11.34 39,619,027 436,249,023 11.011 6.018 5.996 6.018 5.700 6.215 72,286,932 6.0350 0.37%
2009-11-26 0 10.94 10.96 10.98 10.74 11.26 37,330,748 410,210,854 10.989 5.996 6.007 6.018 5.886 6.171 68,111,851 6.0226 -3.70%
2009-11-25 0 11.36 11.34 11.36 11.06 11.64 47,564,625 542,032,708 11.396 6.226 6.215 6.226 6.062 6.380 86,784,080 6.2458 -1.56%
2009-11-24 0 11.54 11.50 11.52 11.48 12.16 31,677,192 371,407,541 11.725 6.325 6.303 6.314 6.292 6.665 57,796,650 6.4261 -5.10%
2009-11-23 0 12.16 12.16 12.24 12.02 12.50 11,166,853 135,918,814 12.172 6.665 6.665 6.708 6.588 6.851 20,374,492 6.6710 -0.33%
2009-11-20 0 12.20 12.22 12.28 11.68 12.70 21,819,738 266,353,350 12.207 6.687 6.698 6.730 6.402 6.961 39,811,223 6.6904 0.00%
2009-11-19 0 12.20 12.16 12.20 12.04 12.46 14,774,854 181,263,433 12.268 6.687 6.665 6.687 6.599 6.829 26,957,473 6.7241 -3.79%
2009-11-18 0 12.68 12.66 12.68 12.10 12.76 18,186,980 228,004,928 12.537 6.950 6.939 6.950 6.632 6.994 33,183,071 6.8711 2.76%
2009-11-17 0 12.34 12.36 12.40 12.04 12.48 18,028,400 220,986,169 12.258 6.763 6.774 6.796 6.599 6.840 32,893,734 6.7182 2.83%
2009-11-16 0 12.00 11.98 12.00 11.50 12.12 31,050,328 369,977,395 11.915 6.577 6.566 6.577 6.303 6.643 56,652,905 6.5306 2.39%
2009-11-13 0 11.72 11.70 11.76 11.42 11.98 22,247,380 260,594,165 11.714 6.423 6.413 6.445 6.259 6.566 40,591,478 6.4199 -1.84%
2009-11-12 0 11.94 11.90 11.94 11.66 12.18 24,122,495 286,180,868 11.864 6.544 6.522 6.544 6.391 6.676 44,012,720 6.5022 -0.83%
2009-11-11 0 12.04 12.00 12.04 11.68 12.20 16,490,372 197,471,888 11.975 6.599 6.577 6.599 6.402 6.687 30,087,523 6.5632 3.44%
2009-11-10 0 11.64 11.64 11.66 11.14 11.80 18,836,400 217,997,288 11.573 6.380 6.380 6.391 6.106 6.467 34,367,971 6.3430 5.24%
2009-11-09 0 11.06 11.06 11.08 10.90 11.14 19,979,180 219,934,034 11.008 6.062 6.062 6.073 5.974 6.106 36,453,031 6.0334 1.65%
2009-11-06 0 10.88 10.80 10.90 10.72 11.20 29,225,604 318,893,256 10.911 5.963 5.919 5.974 5.875 6.138 53,323,603 5.9803 4.02%
2009-11-05 0 10.46 10.48 10.50 10.30 11.20 57,861,496 622,222,598 10.754 5.733 5.744 5.755 5.645 6.138 105,571,246 5.8939 -0.57%
2009-11-04 0 10.52 10.52 10.54 9.700 10.66 66,131,564 672,868,095 10.175 5.766 5.766 5.777 5.316 5.843 120,660,406 5.5765 12.27%
2009-11-03 0 9.370 9.430 9.450 9.200 9.690 20,812,297 196,468,377 9.4400 5.136 5.168 5.179 5.042 5.311 37,973,096 5.1739 -1.06%
2009-11-02 0 9.470 9.400 9.410 8.790 9.600 15,685,231 147,346,373 9.3940 5.190 5.152 5.157 4.818 5.262 28,618,503 5.1486 0.64%
2009-10-30 0 9.410 9.420 9.430 9.150 9.550 18,943,511 176,840,617 9.3352 5.157 5.163 5.168 5.015 5.234 34,563,400 5.1164 5.14%
2009-10-29 0 8.950 8.950 8.980 8.780 9.100 28,359,415 253,108,724 8.9250 4.905 4.905 4.922 4.812 4.988 51,743,197 4.8916 -3.14%
2009-10-28 0 9.240 9.250 9.280 9.220 9.760 20,111,463 190,232,968 9.4589 5.064 5.070 5.086 5.053 5.349 36,694,388 5.1843 -4.25%
2009-10-27 0 9.650 9.660 9.710 9.550 9.920 17,586,973 171,092,944 9.7284 5.289 5.294 5.322 5.234 5.437 32,088,328 5.3319 -2.92%
2009-10-23 0 9.940 9.960 9.970 9.510 9.980 30,839,642 301,693,064 9.7826 5.448 5.459 5.464 5.212 5.470 56,268,497 5.3617 6.54%
2009-10-22 0 9.330 9.330 9.340 9.010 9.400 18,186,243 167,034,635 9.1847 5.114 5.114 5.119 4.938 5.152 33,181,726 5.0339 1.30%
2009-10-21 0 9.210 9.170 9.180 9.180 9.650 22,069,345 205,316,361 9.3032 5.048 5.026 5.031 5.031 5.289 40,266,644 5.0989 -2.85%
2009-10-20 0 9.480 9.470 9.490 9.410 9.750 17,034,562 162,106,820 9.5163 5.196 5.190 5.201 5.157 5.344 31,080,426 5.2157 -2.77%
2009-10-19 0 9.750 9.730 9.780 9.410 9.800 11,777,092 113,414,158 9.6301 5.344 5.333 5.360 5.157 5.371 21,487,904 5.2780 2.09%
2009-10-16 0 9.550 9.530 9.560 9.300 9.740 16,816,246 159,782,817 9.5017 5.234 5.223 5.240 5.097 5.338 30,682,097 5.2077 -1.95%
2009-10-15 0 9.740 9.720 9.750 9.220 9.770 38,007,072 364,035,602 9.5781 5.338 5.327 5.344 5.053 5.355 69,345,838 5.2496 5.18%
2009-10-14 0 9.260 9.240 9.260 8.770 9.300 28,300,444 256,767,227 9.0729 5.075 5.064 5.075 4.807 5.097 51,635,601 4.9727 6.68%
2009-10-13 0 8.680 8.670 8.680 8.670 8.980 19,020,135 168,220,520 8.8443 4.757 4.752 4.757 4.752 4.922 34,703,205 4.8474 -3.45%
2009-10-12 0 8.990 8.950 9.010 8.870 9.180 9,011,425 80,986,754 8.9871 4.927 4.905 4.938 4.861 5.031 16,441,804 4.9257 1.24%
2009-10-09 0 8.880 8.850 8.880 8.560 8.950 25,545,397 224,733,372 8.7974 4.867 4.851 4.867 4.692 4.905 46,608,878 4.8217 1.14%
2009-10-08 0 8.780 8.750 8.780 8.500 8.800 17,971,655 155,405,231 8.6472 4.812 4.796 4.812 4.659 4.823 32,790,200 4.7394 1.86%
2009-10-07 0 8.620 8.610 8.620 8.300 8.650 26,790,575 225,825,395 8.4293 4.724 4.719 4.724 4.549 4.741 48,880,768 4.6199 3.98%
2009-10-06 0 8.290 8.290 8.310 8.080 8.420 20,111,710 164,410,481 8.1749 4.544 4.544 4.555 4.428 4.615 36,694,839 4.4805 4.02%
2009-10-05 0 7.970 7.970 7.990 7.870 8.000 10,476,910 83,065,190 7.9284 4.368 4.368 4.379 4.313 4.385 19,115,656 4.3454 0.63%
2009-10-02 0 7.920 7.890 7.900 7.800 8.000 15,477,391 122,131,455 7.8910 4.341 4.324 4.330 4.275 4.385 28,239,288 4.3249 -3.88%
2009-09-30 0 8.240 8.200 8.250 8.060 8.280 8,768,122 71,606,168 8.1666 4.516 4.494 4.522 4.418 4.538 15,997,885 4.4760 0.49%
2009-09-29 0 8.200 8.180 8.200 8.160 8.260 11,699,390 96,044,823 8.2094 4.494 4.483 4.494 4.472 4.527 21,346,133 4.4994 3.14%
2009-09-28 0 7.950 7.930 7.950 7.930 8.170 11,716,055 94,361,561 8.0540 4.357 4.346 4.357 4.346 4.478 21,376,539 4.4143 -1.97%
2009-09-25 0 8.110 8.140 8.150 8.030 8.280 11,888,222 96,897,116 8.1507 4.445 4.461 4.467 4.401 4.538 21,690,666 4.4672 -0.49%
2009-09-24 0 8.150 8.140 8.160 7.960 8.360 20,939,944 170,830,193 8.1581 4.467 4.461 4.472 4.363 4.582 38,205,994 4.4713 0.74%
2009-09-23 0 8.090 8.090 8.100 8.060 8.300 20,092,327 164,250,655 8.1748 4.434 4.434 4.439 4.418 4.549 36,659,474 4.4804 -0.74%
2009-09-22 0 8.150 8.150 8.170 8.120 8.380 12,202,438 99,839,741 8.1820 4.467 4.467 4.478 4.450 4.593 22,263,970 4.4844 -0.73%
2009-09-21 0 8.210 8.210 8.230 8.200 8.480 6,518,947 54,196,661 8.3137 4.500 4.500 4.511 4.494 4.648 11,894,151 4.5566 -2.38%
2009-09-18 0 8.410 8.410 8.420 8.270 8.520 9,573,486 80,674,283 8.4268 4.609 4.609 4.615 4.533 4.670 17,467,313 4.6186 1.08%
2009-09-17 0 8.320 8.320 8.400 8.300 8.470 23,495,133 197,568,635 8.4089 4.560 4.560 4.604 4.549 4.642 42,868,067 4.6088 1.34%
2009-09-16 0 8.210 8.190 8.230 8.120 8.290 20,060,850 164,759,044 8.2130 4.500 4.489 4.511 4.450 4.544 36,602,042 4.5014 1.36%
2009-09-15 0 8.100 8.100 8.110 8.080 8.200 9,623,286 78,372,777 8.1441 4.439 4.439 4.445 4.428 4.494 17,558,175 4.4636 -0.12%
2009-09-14 0 8.110 8.100 8.120 8.050 8.300 37,755,649 307,456,146 8.1433 4.445 4.439 4.450 4.412 4.549 68,887,104 4.4632 -2.99%
2009-09-11 0 8.360 8.350 8.360 8.270 8.510 18,835,143 158,348,253 8.4071 4.582 4.576 4.582 4.533 4.664 34,365,678 4.6077 -1.07%
2009-09-10 0 8.450 8.420 8.460 8.300 8.790 28,748,448 243,903,553 8.4841 4.631 4.615 4.637 4.549 4.818 52,453,007 4.6499 -1.63%
2009-09-09 0 8.590 8.550 8.590 8.470 8.630 25,618,479 219,464,894 8.5667 4.708 4.686 4.708 4.642 4.730 46,742,219 4.6952 2.14%
2009-09-08 0 8.410 8.410 8.440 8.390 8.650 26,485,000 225,358,716 8.5089 4.609 4.609 4.626 4.598 4.741 48,323,231 4.6636 0.60%
2009-09-07 0 8.360 8.360 8.370 8.200 8.470 16,124,705 135,488,785 8.4026 4.582 4.582 4.587 4.494 4.642 29,420,345 4.6053 1.95%
2009-09-04 0 8.200 8.170 8.210 8.100 8.400 14,623,688 120,298,768 8.2263 4.494 4.478 4.500 4.439 4.604 26,681,663 4.5087 0.86%
2009-09-03 0 8.130 8.120 8.130 8.040 8.270 14,114,387 115,511,387 8.1839 4.456 4.450 4.456 4.407 4.533 25,752,418 4.4855 0.74%
2009-09-02 0 8.070 8.060 8.070 7.950 8.230 22,457,419 181,752,307 8.0932 4.423 4.418 4.423 4.357 4.511 40,974,705 4.4357 -2.89%
2009-09-01 0 8.310 8.260 8.320 7.750 8.350 33,463,303 270,108,651 8.0718 4.555 4.527 4.560 4.248 4.576 61,055,500 4.4240 3.62%
2009-08-31 0 8.020 8.060 8.070 7.650 8.050 21,144,803 167,269,155 7.9107 4.396 4.418 4.423 4.193 4.412 38,579,770 4.3357 1.39%
2009-08-28 0 7.910 7.880 7.900 7.750 8.230 22,040,234 174,797,776 7.9308 4.335 4.319 4.330 4.248 4.511 40,213,529 4.3467 -2.47%
2009-08-27 0 8.110 8.100 8.110 8.070 8.360 25,111,965 206,081,446 8.2065 4.445 4.439 4.445 4.423 4.582 45,818,059 4.4978 -2.76%
2009-08-26 0 8.340 8.330 8.340 8.220 8.650 30,634,539 256,269,296 8.3654 4.571 4.566 4.571 4.505 4.741 55,894,276 4.5849 -3.02%
2009-08-25 0 8.600 8.600 8.610 8.490 8.840 28,772,465 247,736,586 8.6102 4.713 4.713 4.719 4.653 4.845 52,496,828 4.7191 -5.18%
2009-08-24 0 9.070 9.070 9.090 8.640 9.150 30,898,697 274,937,576 8.8980 4.971 4.971 4.982 4.735 5.015 56,376,246 4.8768 6.83%
2009-08-21 0 8.490 8.450 8.480 8.310 8.590 16,224,166 137,629,899 8.4830 4.653 4.631 4.648 4.555 4.708 29,601,817 4.6494 1.80%
2009-08-20 0 8.340 8.330 8.360 8.120 8.500 23,445,437 193,883,783 8.2696 4.571 4.566 4.582 4.450 4.659 42,777,394 4.5324 3.47%
2009-08-19 0 8.060 8.060 8.070 8.020 8.580 19,300,340 159,666,018 8.2727 4.418 4.418 4.423 4.396 4.703 35,214,453 4.5341 -3.47%
2009-08-18 0 8.350 8.300 8.320 8.020 8.380 18,546,280 152,444,798 8.2197 4.576 4.549 4.560 4.396 4.593 33,838,632 4.5051 2.33%
2009-08-17 0 8.160 8.140 8.220 8.000 8.320 25,862,442 209,816,642 8.1128 4.472 4.461 4.505 4.385 4.560 47,187,342 4.4465 -4.45%
2009-08-14 0 8.540 8.530 8.540 8.180 8.650 12,178,928 103,001,853 8.4574 4.681 4.675 4.681 4.483 4.741 22,221,074 4.6353 0.95%
2009-08-13 0 8.460 8.480 8.500 8.410 8.850 21,494,806 185,542,115 8.6320 4.637 4.648 4.659 4.609 4.851 39,218,368 4.7310 0.83%
2009-08-12 0 8.390 8.390 8.400 8.360 8.690 36,130,238 306,251,014 8.4763 4.598 4.598 4.604 4.582 4.763 65,921,459 4.6457 -5.52%
2009-08-11 0 8.880 8.800 8.850 8.100 8.890 55,982,952 476,635,481 8.5139 4.867 4.823 4.851 4.439 4.872 102,143,747 4.6663 11.70%
2009-08-10 0 7.950 7.930 7.940 7.800 8.070 23,077,903 183,349,931 7.9448 4.357 4.346 4.352 4.275 4.423 42,106,809 4.3544 4.74%
2009-08-07 0 7.590 7.620 7.650 7.500 7.940 24,395,848 188,023,160 7.7072 4.160 4.176 4.193 4.111 4.352 44,511,467 4.2242 -4.41%
2009-08-06 0 7.940 7.900 7.920 7.670 8.150 35,565,877 279,225,139 7.8509 4.352 4.330 4.341 4.204 4.467 64,891,754 4.3029 -3.05%
2009-08-05 0 8.190 8.180 8.190 8.000 8.700 26,824,030 222,534,874 8.2961 4.489 4.483 4.489 4.385 4.768 48,941,809 4.5469 -6.72%
2009-08-04 0 8.780 8.740 8.790 8.500 8.980 29,001,567 253,634,762 8.7456 4.812 4.790 4.818 4.659 4.922 52,914,836 4.7933 0.11%
2009-08-03 0 8.770 8.750 8.780 8.330 8.780 29,840,353 258,844,980 8.6743 4.807 4.796 4.812 4.566 4.812 54,445,244 4.7542 6.17%
2009-07-31 0 8.260 8.260 8.280 8.220 8.500 19,386,896 161,118,046 8.3107 4.527 4.527 4.538 4.505 4.659 35,372,379 4.5549 0.00%
2009-07-30 0 8.260 8.260 8.270 8.040 8.530 26,341,984 218,485,765 8.2942 4.527 4.527 4.533 4.407 4.675 48,062,291 4.5459 0.98%
2009-07-29 0 8.180 8.160 8.200 8.150 8.670 26,911,390 226,248,934 8.4072 4.483 4.472 4.494 4.467 4.752 49,101,201 4.6078 -5.43%
2009-07-28 0 8.650 8.650 8.670 8.210 8.680 33,681,423 285,844,924 8.4867 4.741 4.741 4.752 4.500 4.757 61,453,471 4.6514 4.47%
2009-07-27 0 8.280 8.250 8.280 8.210 8.440 23,590,249 195,199,120 8.2746 4.538 4.522 4.538 4.500 4.626 43,041,611 4.5351 0.49%
2009-07-24 0 8.240 8.190 8.260 8.100 8.290 20,817,839 170,838,433 8.2063 4.516 4.489 4.527 4.439 4.544 37,983,207 4.4977 0.61%
2009-07-23 0 8.190 8.190 8.200 8.160 8.450 23,543,132 195,598,022 8.3081 4.489 4.489 4.494 4.472 4.631 42,955,643 4.5535 0.49%
2009-07-22 0 8.150 8.130 8.150 8.010 8.650 20,282,087 170,410,315 8.4020 4.467 4.456 4.467 4.390 4.741 37,005,701 4.6050 -6.11%
2009-07-21 0 8.680 8.650 8.680 8.530 8.800 31,982,795 277,630,386 8.6806 4.757 4.741 4.757 4.675 4.823 58,354,238 4.7577 -1.25%
2009-07-20 0 8.790 8.740 8.770 8.320 8.890 27,171,094 235,960,487 8.6842 4.818 4.790 4.807 4.560 4.872 49,575,045 4.7597 8.25%
2009-07-17 0 8.120 8.100 8.130 7.720 8.160 25,318,049 202,740,010 8.0077 4.450 4.439 4.456 4.231 4.472 46,194,070 4.3889 5.32%
2009-07-16 0 7.710 7.700 7.710 7.600 8.000 26,359,660 206,057,713 7.8172 4.226 4.220 4.226 4.165 4.385 48,094,542 4.2844 -0.64%
2009-07-15 0 7.760 7.740 7.750 7.570 7.960 40,118,430 310,888,943 7.7493 4.253 4.242 4.248 4.149 4.363 73,198,118 4.2472 5.01%
2009-07-14 0 7.390 7.360 7.400 7.180 7.400 22,108,201 161,830,027 7.3199 4.050 4.034 4.056 3.935 4.056 40,337,539 4.0119 2.92%
2009-07-13 0 7.180 7.160 7.190 6.880 7.470 35,307,101 255,457,312 7.2353 3.935 3.924 3.941 3.771 4.094 64,419,604 3.9655 1.13%
2009-07-10 0 7.100 7.110 7.120 7.080 7.350 30,042,813 215,724,421 7.1806 3.891 3.897 3.902 3.880 4.028 54,814,642 3.9355 -2.74%
2009-07-09 0 7.300 7.300 7.310 6.560 7.390 39,821,277 278,693,053 6.9986 4.001 4.001 4.006 3.595 4.050 72,655,948 3.8358 8.96%
2009-07-08 0 6.700 6.700 6.710 6.080 6.750 30,817,087 200,912,574 6.5195 3.672 3.672 3.678 3.332 3.700 56,227,344 3.5732 6.69%
2009-07-07 0 6.280 6.280 6.290 6.260 6.460 10,700,325 68,226,196 6.3761 3.442 3.442 3.447 3.431 3.541 19,523,288 3.4946 -1.41%
2009-07-06 0 6.370 6.360 6.370 6.360 6.570 17,072,230 109,837,960 6.4337 3.491 3.486 3.491 3.486 3.601 31,149,153 3.5262 -4.64%
2009-07-03 0 6.680 6.670 6.690 6.510 6.780 20,398,910 136,011,436 6.6676 3.661 3.656 3.667 3.568 3.716 37,218,850 3.6544 -0.74%
2009-07-02 0 6.730 6.720 6.740 6.540 6.780 17,128,501 114,271,434 6.6714 3.689 3.683 3.694 3.584 3.716 31,251,822 3.6565 2.91%
2009-06-30 0 6.540 6.580 6.600 6.440 6.950 26,036,971 175,908,375 6.7561 3.584 3.606 3.617 3.530 3.809 47,505,779 3.7029 -2.82%
2009-06-29 0 6.730 6.710 6.740 6.500 6.750 18,293,832 121,219,738 6.6263 3.689 3.678 3.694 3.563 3.700 33,378,028 3.6317 2.91%
2009-06-26 0 6.540 6.540 6.550 6.350 6.600 27,670,519 178,813,311 6.4622 3.584 3.584 3.590 3.480 3.617 50,486,271 3.5418 3.65%
2009-06-25 0 6.310 6.240 6.260 6.100 6.380 22,253,197 139,173,056 6.2541 3.458 3.420 3.431 3.343 3.497 40,602,091 3.4277 1.77%
2009-06-24 0 6.200 6.190 6.230 6.050 6.350 22,139,820 136,627,284 6.1711 3.398 3.393 3.415 3.316 3.480 40,395,229 3.3823 2.99%
2009-06-23 0 6.020 6.020 6.030 5.900 6.210 52,246,334 317,530,802 6.0776 3.299 3.299 3.305 3.234 3.404 95,326,097 3.3310 -6.67%
2009-06-22 0 6.450 6.430 6.450 6.420 6.780 25,818,729 167,284,952 6.4792 3.535 3.524 3.535 3.519 3.716 47,107,586 3.5511 -3.87%
2009-06-19 0 6.710 6.680 6.700 6.300 6.830 27,875,181 184,551,674 6.6206 3.678 3.661 3.672 3.453 3.743 50,859,687 3.6286 6.34%
2009-06-18 0 6.310 6.300 6.320 6.210 6.510 23,506,738 148,891,853 6.3340 3.458 3.453 3.464 3.404 3.568 42,889,240 3.4715 -3.96%
2009-06-17 0 6.570 6.560 6.570 5.590 6.780 61,779,658 386,717,564 6.2596 3.601 3.595 3.601 3.064 3.716 112,720,132 3.4308 10.98%
2009-06-16 0 5.920 5.910 5.920 5.890 6.330 36,530,168 220,533,099 6.0370 3.245 3.239 3.245 3.228 3.469 66,651,152 3.3088 -6.48%
2009-06-15 0 6.330 6.320 6.340 6.240 6.770 35,748,000 230,537,062 6.4489 3.469 3.464 3.475 3.420 3.711 65,224,046 3.5345 -4.67%
2009-06-12 0 6.640 6.640 6.650 6.610 7.060 32,666,301 220,880,512 6.7617 3.639 3.639 3.645 3.623 3.869 59,601,330 3.7060 -2.50%
2009-06-11 0 6.810 6.810 6.820 6.750 7.070 24,349,907 167,005,145 6.8586 3.732 3.732 3.738 3.700 3.875 44,427,645 3.7590 -2.71%
2009-06-10 0 7.000 7.000 7.030 6.500 7.050 28,383,910 191,716,819 6.7544 3.837 3.837 3.853 3.563 3.864 51,787,889 3.7020 3.86%
2009-06-09 0 6.740 6.730 6.750 6.510 7.180 18,305,461 122,587,087 6.6967 3.694 3.689 3.700 3.568 3.935 33,399,246 3.6704 -4.67%
2009-06-08 0 7.070 7.030 7.080 6.940 7.180 16,353,207 115,222,848 7.0459 3.875 3.853 3.880 3.804 3.935 29,837,259 3.8617 1.73%
2009-06-05 0 6.950 6.950 6.970 6.860 7.300 25,449,652 177,480,482 6.9738 3.809 3.809 3.820 3.760 4.001 46,434,186 3.8222 -3.47%
2009-06-04 0 7.200 7.160 7.170 7.090 7.640 25,434,339 184,192,691 7.2419 3.946 3.924 3.930 3.886 4.187 46,406,247 3.9691 -4.13%
2009-06-03 0 7.510 7.500 7.550 7.420 7.820 23,139,230 176,921,755 7.6460 4.116 4.111 4.138 4.067 4.286 42,218,703 4.1906 2.32%
2009-06-02 0 7.340 7.290 7.350 7.100 7.700 19,719,960 146,868,488 7.4477 4.023 3.996 4.028 3.891 4.220 35,980,071 4.0819 -1.74%
2009-06-01 0 7.470 7.440 7.480 7.330 7.890 27,944,695 209,929,201 7.5123 4.094 4.078 4.100 4.017 4.324 50,986,519 4.1173 0.40%
2009-05-29 0 7.440 7.440 7.490 7.170 7.550 36,996,250 272,174,458 7.3568 4.078 4.078 4.105 3.930 4.138 67,501,542 4.0321 -1.06%
2009-05-27 0 7.520 7.500 7.510 7.110 7.650 49,177,583 366,811,843 7.4589 4.122 4.111 4.116 3.897 4.193 89,727,004 4.0881 9.30%
2009-05-26 0 6.880 6.880 6.890 6.850 7.200 21,606,274 151,434,003 7.0088 3.771 3.771 3.776 3.754 3.946 39,421,747 3.8414 0.44%
2009-05-25 0 6.850 6.850 6.860 6.520 6.920 20,718,361 140,552,169 6.7839 3.754 3.754 3.760 3.573 3.793 37,801,705 3.7181 1.03%
2009-05-22 0 6.780 6.770 6.780 6.730 7.100 29,123,510 199,555,022 6.8520 3.716 3.711 3.716 3.689 3.891 53,137,327 3.7555 -5.17%
2009-05-21 0 7.150 7.150 7.170 6.710 7.310 36,550,111 255,787,318 6.9983 3.919 3.919 3.930 3.678 4.006 66,687,539 3.8356 8.50%
2009-05-20 0 6.590 6.560 6.610 6.470 6.920 40,128,386 270,856,860 6.7498 3.612 3.595 3.623 3.546 3.793 73,216,284 3.6994 0.76%
2009-05-19 0 6.540 6.540 6.550 6.420 6.760 36,943,365 243,229,716 6.5839 3.584 3.584 3.590 3.519 3.705 67,405,051 3.6085 6.69%
2009-05-18 0 6.130 6.110 6.130 5.920 6.290 26,914,904 165,258,998 6.1401 3.360 3.349 3.360 3.245 3.447 49,107,613 3.3652 -2.23%
2009-05-15 0 6.270 6.230 6.270 6.160 6.470 30,177,735 190,705,534 6.3194 3.436 3.415 3.436 3.376 3.546 55,060,814 3.4635 1.97%
2009-05-14 0 6.200 6.190 6.200 6.020 6.370 25,955,059 160,760,693 6.1938 3.370 3.365 3.370 3.272 3.463 47,749,102 3.3668 1.64%
2009-05-13 0 6.100 6.090 6.100 5.880 6.300 23,641,812 145,200,135 6.1417 3.316 3.310 3.316 3.196 3.425 43,493,459 3.3384 1.84%
2009-05-12 0 5.990 6.010 6.040 5.910 6.600 24,223,670 148,716,222 6.1393 3.256 3.267 3.283 3.213 3.588 44,563,893 3.3371 -6.70%
2009-05-11 0 6.420 6.420 6.450 6.200 6.660 49,692,000 318,183,578 6.4031 3.490 3.490 3.506 3.370 3.620 91,417,568 3.4806 6.12%
2009-05-08 0 6.050 6.050 6.080 5.310 6.150 44,382,595 254,603,632 5.7366 3.289 3.289 3.305 2.886 3.343 81,649,941 3.1182 9.60%
2009-05-07 0 5.520 5.500 5.520 5.430 5.850 46,224,879 256,447,684 5.5478 3.001 2.990 3.001 2.952 3.180 85,039,161 3.0156 -4.66%
2009-05-06 0 5.790 5.770 5.800 5.510 5.900 50,629,100 287,104,880 5.6707 3.147 3.136 3.153 2.995 3.207 93,141,535 3.0825 -0.52%
2009-05-05 0 5.820 5.790 5.800 5.750 6.040 39,461,237 232,430,050 5.8901 3.164 3.147 3.153 3.126 3.283 72,596,199 3.2017 -1.19%
2009-05-04 0 5.890 5.890 5.900 5.800 6.060 29,938,326 177,165,717 5.9177 3.202 3.202 3.207 3.153 3.294 55,077,053 3.2167 0.86%
2009-04-30 0 5.840 5.800 5.850 5.700 6.180 44,939,277 270,026,534 6.0087 3.174 3.153 3.180 3.098 3.359 82,674,060 3.2662 6.57%
2009-04-29 0 5.480 5.470 5.480 5.020 5.560 30,132,434 161,726,408 5.3672 2.979 2.973 2.979 2.729 3.022 55,434,151 2.9175 10.93%
2009-04-28 0 4.940 4.910 4.940 4.870 5.500 22,049,431 112,987,926 5.1243 2.685 2.669 2.685 2.647 2.990 40,563,981 2.7854 -6.26%
2009-04-27 0 5.270 5.240 5.250 5.000 5.370 19,029,896 99,790,203 5.2439 2.865 2.848 2.854 2.718 2.919 35,008,991 2.8504 -1.86%
2009-04-24 0 5.370 5.340 5.380 5.150 5.450 18,157,054 96,794,157 5.3309 2.919 2.903 2.924 2.799 2.962 33,403,238 2.8977 2.29%
2009-04-23 0 5.250 5.250 5.260 5.010 5.290 26,848,507 139,869,410 5.2096 2.854 2.854 2.859 2.723 2.875 49,392,764 2.8318 6.71%
2009-04-22 0 4.920 4.960 4.970 4.730 5.250 35,055,742 175,862,420 5.0167 2.674 2.696 2.702 2.571 2.854 64,491,481 2.7269 -1.80%
2009-04-21 0 5.010 5.020 5.040 4.750 5.120 27,068,014 134,016,587 4.9511 2.723 2.729 2.740 2.582 2.783 49,796,587 2.6913 2.04%
2009-04-20 0 4.910 4.890 4.900 4.720 5.050 57,568,386 282,917,942 4.9145 2.669 2.658 2.664 2.566 2.745 105,907,627 2.6714 -2.77%
2009-04-17 0 5.050 5.060 5.080 5.000 5.600 49,863,743 263,477,398 5.2839 2.745 2.750 2.761 2.718 3.044 91,733,520 2.8722 -4.17%
2009-04-16 0 5.270 5.260 5.280 5.140 5.390 36,271,597 190,438,091 5.2503 2.865 2.859 2.870 2.794 2.930 66,728,270 2.8539 1.93%
2009-04-15 0 5.170 5.170 5.180 4.870 5.220 54,466,329 274,703,336 5.0435 2.810 2.810 2.816 2.647 2.837 100,200,823 2.7415 -1.52%
2009-04-14 0 5.250 5.250 5.260 4.860 5.460 52,073,259 264,928,438 5.0876 2.854 2.854 2.859 2.642 2.968 95,798,331 2.7655 8.02%
2009-04-09 0 4.860 4.880 4.890 4.800 4.930 16,092,442 78,241,431 4.8620 2.642 2.653 2.658 2.609 2.680 29,605,005 2.6428 1.46%
2009-04-08 0 4.790 4.780 4.790 4.280 4.800 32,239,932 146,010,218 4.5289 2.604 2.598 2.604 2.326 2.609 59,311,281 2.4618 5.74%
2009-04-07 0 4.530 4.520 4.530 4.500 4.850 35,132,955 161,034,756 4.5836 2.462 2.457 2.462 2.446 2.636 64,633,528 2.4915 -5.43%
2009-04-06 0 4.790 4.780 4.800 4.590 4.880 19,760,709 93,614,470 4.7374 2.604 2.598 2.609 2.495 2.653 36,353,456 2.5751 4.59%
2009-04-03 0 4.580 4.580 4.590 4.390 4.800 44,965,908 207,673,788 4.6185 2.490 2.490 2.495 2.386 2.609 82,723,053 2.5105 -1.51%
2009-04-02 0 4.650 4.650 4.660 4.370 5.000 58,500,884 272,624,509 4.6602 2.528 2.528 2.533 2.375 2.718 107,623,129 2.5331 7.89%
2009-04-01 0 4.310 4.290 4.310 4.100 4.350 27,149,319 114,793,175 4.2282 2.343 2.332 2.343 2.229 2.365 49,946,162 2.2983 7.48%
2009-03-31 0 4.010 3.990 4.030 3.820 4.260 39,414,023 160,427,995 4.0703 2.180 2.169 2.191 2.076 2.316 72,509,340 2.2125 5.53%
2009-03-30 0 3.800 3.800 3.810 3.650 3.990 14,244,083 54,035,792 3.7936 2.066 2.066 2.071 1.984 2.169 26,204,609 2.0621 -7.09%
2009-03-27 0 4.090 4.100 4.110 3.880 4.190 19,488,026 79,229,012 4.0655 2.223 2.229 2.234 2.109 2.278 35,851,806 2.2099 0.00%
2009-03-26 0 4.090 4.080 4.090 3.990 4.170 24,977,743 101,356,862 4.0579 2.223 2.218 2.223 2.169 2.267 45,951,149 2.2058 4.07%
2009-03-25 0 3.930 3.930 3.950 3.910 4.150 24,915,403 99,651,770 3.9996 2.136 2.136 2.147 2.125 2.256 45,836,463 2.1741 -6.65%
2009-03-24 0 4.210 4.200 4.220 3.970 4.330 37,006,719 152,806,702 4.1292 2.288 2.283 2.294 2.158 2.354 68,080,662 2.2445 7.95%
2009-03-23 0 3.900 3.850 3.900 3.460 3.920 26,166,391 97,435,583 3.7237 2.120 2.093 2.120 1.881 2.131 48,137,886 2.0241 12.72%
2009-03-20 0 3.460 3.420 3.460 3.360 3.680 19,982,683 70,324,058 3.5193 1.881 1.859 1.881 1.826 2.000 36,761,818 1.9130 -5.46%
2009-03-19 0 3.660 3.660 3.700 3.620 3.800 21,226,004 78,886,242 3.7165 1.989 1.989 2.011 1.968 2.066 39,049,136 2.0202 0.00%
2009-03-18 0 3.660 3.660 3.670 3.540 3.750 21,058,314 77,056,453 3.6592 1.989 1.989 1.995 1.924 2.038 38,740,639 1.9890 4.57%
2009-03-17 0 3.500 3.480 3.500 3.480 3.700 22,893,524 82,171,248 3.5893 1.903 1.892 1.903 1.892 2.011 42,116,845 1.9510 -3.58%
2009-03-16 0 3.630 3.620 3.630 3.350 3.640 24,806,728 87,735,022 3.5367 1.973 1.968 1.973 1.821 1.979 45,636,536 1.9225 10.00%
2009-03-13 0 3.300 3.300 3.310 3.220 3.450 20,158,959 66,858,763 3.3166 1.794 1.794 1.799 1.750 1.875 37,086,110 1.8028 -1.20%
2009-03-12 0 3.340 3.300 3.340 3.220 3.350 16,398,144 53,990,767 3.2925 1.816 1.794 1.816 1.750 1.821 30,167,400 1.7897 -0.30%
2009-03-11 0 3.350 3.330 3.350 3.160 3.420 58,723,605 193,137,217 3.2889 1.821 1.810 1.821 1.718 1.859 108,032,865 1.7878 7.03%
2009-03-10 0 3.130 3.130 3.140 3.130 3.280 25,212,067 80,781,998 3.2041 1.701 1.701 1.707 1.701 1.783 46,382,231 1.7417 0.97%
2009-03-09 0 3.100 3.080 3.100 2.910 3.210 25,970,653 80,066,136 3.0829 1.685 1.674 1.685 1.582 1.745 47,777,790 1.6758 7.27%
2009-03-06 0 2.890 2.890 2.940 2.890 3.020 13,195,458 38,937,836 2.9509 1.571 1.571 1.598 1.571 1.642 24,275,470 1.6040 -1.70%
2009-03-05 0 2.940 2.930 2.940 2.730 3.070 25,593,823 76,025,173 2.9705 1.598 1.593 1.598 1.484 1.669 47,084,542 1.6147 3.89%
2009-03-04 0 2.830 2.830 2.870 2.660 2.920 11,588,409 32,743,657 2.8256 1.538 1.538 1.560 1.446 1.587 21,319,008 1.5359 4.81%
2009-03-03 0 2.700 2.700 2.720 2.520 2.750 13,717,288 36,664,184 2.6728 1.468 1.468 1.479 1.370 1.495 25,235,473 1.4529 0.00%
2009-03-02 0 2.700 2.700 2.710 2.630 2.900 12,710,667 34,173,153 2.6885 1.468 1.468 1.473 1.430 1.576 23,383,608 1.4614 -6.25%
2009-02-27 0 2.880 2.860 2.880 2.810 2.980 14,916,980 43,272,311 2.9009 1.565 1.555 1.565 1.527 1.620 27,442,527 1.5768 0.00%
2009-02-26 0 2.880 2.880 2.900 2.840 2.990 25,419,209 73,888,625 2.9068 1.565 1.565 1.576 1.544 1.625 46,763,307 1.5801 -3.36%
2009-02-25 0 2.980 2.930 2.980 2.900 2.980 21,062,106 61,909,503 2.9394 1.620 1.593 1.620 1.576 1.620 38,747,615 1.5978 4.20%
2009-02-24 0 2.860 2.850 2.860 2.810 2.930 16,946,200 48,263,620 2.8480 1.555 1.549 1.555 1.527 1.593 31,175,650 1.5481 -4.67%
2009-02-23 0 3.000 3.000 3.020 2.900 3.020 9,797,093 28,764,048 2.9360 1.631 1.631 1.642 1.576 1.642 18,023,553 1.5959 2.04%
2009-02-20 0 2.940 2.930 2.940 2.810 2.980 24,087,946 69,328,689 2.8781 1.598 1.593 1.598 1.527 1.620 44,314,204 1.5645 -0.68%
2009-02-19 0 2.960 2.940 2.960 2.830 3.000 12,377,803 36,270,481 2.9303 1.609 1.598 1.609 1.538 1.631 22,771,244 1.5928 2.07%
2009-02-18 0 2.900 2.900 2.910 2.850 2.950 29,001,362 85,056,146 2.9328 1.576 1.576 1.582 1.549 1.604 53,353,336 1.5942 -2.68%
2009-02-17 0 2.980 2.950 2.980 2.910 3.110 28,484,126 86,329,912 3.0308 1.620 1.604 1.620 1.582 1.691 52,401,785 1.6475 -2.30%
2009-02-16 0 3.050 3.010 3.050 2.900 3.080 8,263,249 24,835,902 3.0056 1.658 1.636 1.658 1.576 1.674 15,201,765 1.6338 0.99%
2009-02-13 0 3.020 2.990 3.020 2.750 3.020 18,812,411 54,833,920 2.9148 1.642 1.625 1.642 1.495 1.642 34,608,888 1.5844 9.82%
2009-02-12 0 2.750 2.750 2.760 2.700 2.870 21,108,064 58,217,219 2.7581 1.495 1.495 1.500 1.468 1.560 38,832,163 1.4992 -4.51%
2009-02-11 0 2.880 2.880 2.890 2.840 2.940 18,985,251 54,854,742 2.8893 1.565 1.565 1.571 1.544 1.598 34,926,859 1.5706 -2.70%
2009-02-10 0 2.960 2.920 2.960 2.890 3.010 20,792,104 61,309,249 2.9487 1.609 1.587 1.609 1.571 1.636 38,250,897 1.6028 -1.66%
2009-02-09 0 3.010 3.000 3.010 2.920 3.140 15,294,943 45,955,214 3.0046 1.636 1.631 1.636 1.587 1.707 28,137,859 1.6332 0.67%
2009-02-06 0 2.990 2.990 3.000 2.780 3.080 28,623,432 83,798,686 2.9276 1.625 1.625 1.631 1.511 1.674 52,658,064 1.5914 1.70%
2009-02-05 0 2.940 2.940 2.950 2.870 3.080 29,819,117 88,332,045 2.9623 1.598 1.598 1.604 1.560 1.674 54,857,747 1.6102 4.26%
2009-02-04 0 2.820 2.820 2.850 2.790 2.880 16,890,848 47,759,374 2.8275 1.533 1.533 1.549 1.517 1.565 31,073,820 1.5370 2.92%
2009-02-03 0 2.740 2.740 2.770 2.670 2.810 15,977,918 44,005,963 2.7542 1.489 1.489 1.506 1.451 1.527 29,394,317 1.4971 3.01%
2009-02-02 0 2.660 2.660 2.680 2.620 2.770 17,844,275 48,165,151 2.6992 1.446 1.446 1.457 1.424 1.506 32,827,824 1.4672 -3.62%
2009-01-30 0 2.760 2.760 2.790 2.460 2.800 33,463,587 87,403,771 2.6119 1.500 1.500 1.517 1.337 1.522 61,562,419 1.4198 2.22%
2009-01-29 0 2.700 2.670 2.700 2.620 2.860 21,951,670 59,806,375 2.7245 1.468 1.451 1.468 1.424 1.555 40,384,132 1.4809 -1.82%
2009-01-23 0 2.750 2.740 2.750 2.630 2.800 55,873,452 153,599,048 2.7491 1.495 1.489 1.495 1.430 1.522 102,789,485 1.4943 -3.85%
2009-01-22 0 2.860 2.820 2.860 2.700 2.860 36,288,089 100,801,986 2.7778 1.555 1.533 1.555 1.468 1.555 66,758,610 1.5099 4.38%
2009-01-21 0 2.740 2.720 2.740 2.510 2.820 45,014,200 122,756,610 2.7271 1.489 1.479 1.489 1.364 1.533 82,811,895 1.4824 3.40%
2009-01-20 0 2.650 2.640 2.650 2.530 2.660 15,476,000 40,777,260 2.6349 1.440 1.435 1.440 1.375 1.446 28,470,947 1.4322 0.38%
2009-01-19 0 2.640 2.640 2.650 2.590 2.680 17,527,188 46,284,749 2.6407 1.435 1.435 1.440 1.408 1.457 32,244,484 1.4354 4.76%
2009-01-16 0 2.520 2.520 2.560 2.520 2.640 26,038,146 66,977,046 2.5723 1.370 1.370 1.392 1.370 1.435 47,901,956 1.3982 -1.56%
2009-01-15 0 2.560 2.550 2.560 2.370 2.610 29,003,054 72,476,375 2.4989 1.392 1.386 1.392 1.288 1.419 53,356,449 1.3583 -6.91%
2009-01-14 0 2.750 2.740 2.750 2.610 2.780 29,732,752 80,125,353 2.6949 1.495 1.489 1.495 1.419 1.511 54,698,862 1.4648 5.36%
2009-01-13 0 2.610 2.600 2.610 2.530 2.680 29,102,118 75,969,032 2.6104 1.419 1.413 1.419 1.375 1.457 53,538,695 1.4190 1.56%
2009-01-12 0 2.570 2.560 2.570 2.500 2.620 38,958,037 99,803,033 2.5618 1.397 1.392 1.397 1.359 1.424 71,670,470 1.3925 -3.02%
2009-01-09 0 2.650 2.650 2.680 2.610 2.780 23,534,771 63,126,082 2.6822 1.440 1.440 1.457 1.419 1.511 43,296,537 1.4580 -3.64%
2009-01-08 0 2.750 2.740 2.750 2.710 2.980 33,792,147 93,856,626 2.7775 1.495 1.489 1.495 1.473 1.620 62,166,866 1.5098 -8.03%
2009-01-07 0 2.990 2.980 2.990 2.850 3.030 67,858,056 198,846,149 2.9303 1.625 1.620 1.625 1.549 1.647 124,837,367 1.5928 7.55%
2009-01-06 0 2.780 2.770 2.780 2.700 2.960 64,759,394 182,082,862 2.8117 1.511 1.506 1.511 1.468 1.609 119,136,808 1.5284 -5.76%
2009-01-05 0 2.950 2.950 2.960 2.590 3.010 43,691,054 124,969,685 2.8603 1.604 1.604 1.609 1.408 1.636 80,377,724 1.5548 14.79%
2009-01-02 0 2.570 2.570 2.590 2.400 2.590 9,118,442 22,899,770 2.5114 1.397 1.397 1.408 1.305 1.408 16,775,050 1.3651 2.80%
2008-12-31 0 2.500 2.390 2.500 2.360 2.500 5,185,176 12,644,362 2.4386 1.359 1.299 1.359 1.283 1.359 9,539,084 1.3255 5.49%
2008-12-30 0 2.370 2.360 2.370 2.300 2.430 5,357,623 12,783,187 2.3860 1.288 1.283 1.288 1.250 1.321 9,856,332 1.2970 2.60%
2008-12-29 0 2.310 2.310 2.330 2.170 2.400 6,989,438 16,239,049 2.3234 1.256 1.256 1.267 1.180 1.305 12,858,356 1.2629 2.67%
2008-12-24 0 2.250 2.240 2.250 2.190 2.310 5,447,597 12,287,877 2.2557 1.223 1.218 1.223 1.190 1.256 10,021,856 1.2261 0.00%
2008-12-23 0 2.250 2.230 2.250 2.170 2.390 18,068,264 40,136,675 2.2214 1.223 1.212 1.223 1.180 1.299 33,239,893 1.2075 -6.64%
2008-12-22 0 2.410 2.360 2.410 2.330 2.550 13,139,172 31,799,559 2.4202 1.310 1.283 1.310 1.267 1.386 24,171,922 1.3156 -5.49%
2008-12-19 0 2.550 2.510 2.550 2.500 2.720 22,207,869 57,529,293 2.5905 1.386 1.364 1.386 1.359 1.479 40,855,457 1.4081 -2.30%
2008-12-18 0 2.610 2.540 2.610 2.440 2.650 29,587,467 75,946,542 2.5668 1.419 1.381 1.419 1.326 1.440 54,431,584 1.3953 4.40%
2008-12-17 0 2.500 2.460 2.500 2.310 2.500 21,876,030 52,435,532 2.3969 1.359 1.337 1.359 1.256 1.359 40,244,978 1.3029 8.70%
2008-12-16 0 2.300 2.290 2.300 2.150 2.400 20,976,090 48,649,858 2.3193 1.250 1.245 1.250 1.169 1.305 38,589,373 1.2607 5.99%
2008-12-15 0 2.170 2.160 2.170 2.120 2.310 23,632,635 52,053,310 2.2026 1.180 1.174 1.180 1.152 1.256 43,476,576 1.1973 6.37%
2008-12-12 0 2.040 2.040 2.050 1.960 2.230 25,678,456 53,832,427 2.0964 1.109 1.109 1.114 1.065 1.212 47,240,240 1.1395 -9.73%
2008-12-11 0 2.260 2.260 2.280 2.210 2.420 34,758,517 79,557,591 2.2889 1.228 1.228 1.239 1.201 1.315 63,944,681 1.2442 -8.50%
2008-12-10 0 2.470 2.420 2.470 2.060 2.500 23,941,372 54,262,413 2.2665 1.343 1.315 1.343 1.120 1.359 44,044,554 1.2320 19.90%
2008-12-09 0 2.060 2.060 2.070 2.020 2.170 24,890,959 52,169,748 2.0959 1.120 1.120 1.125 1.098 1.180 45,791,494 1.1393 3.00%
2008-12-08 0 2.000 2.000 2.010 1.960 2.050 24,007,026 48,149,716 2.0057 1.087 1.087 1.093 1.065 1.114 44,165,337 1.0902 3.63%
2008-12-05 0 1.930 1.920 1.930 1.840 1.950 18,044,823 34,555,316 1.9150 1.049 1.044 1.049 1.000 1.060 33,196,769 1.0409 4.32%
2008-12-04 0 1.850 1.850 1.860 1.850 2.080 20,336,907 39,172,756 1.9262 1.006 1.006 1.011 1.006 1.131 37,413,478 1.0470 -9.76%
2008-12-03 0 2.050 2.040 2.050 2.000 2.090 23,135,514 47,261,810 2.0428 1.114 1.109 1.114 1.087 1.136 42,562,030 1.1104 4.59%
2008-12-02 0 1.960 1.960 1.970 1.900 1.990 25,642,961 50,269,488 1.9604 1.065 1.065 1.071 1.033 1.082 47,174,940 1.0656 -3.45%
2008-12-01 0 2.030 2.000 2.030 1.760 2.030 70,912,187 138,913,151 1.9589 1.103 1.087 1.103 0.957 1.103 130,456,002 1.0648 15.34%
2008-11-28 0 1.760 1.760 1.770 1.630 1.810 50,402,000 87,741,188 1.7408 0.957 0.957 0.962 0.886 0.984 92,723,743 0.9463 7.32%
2008-11-27 0 1.640 1.630 1.640 1.570 1.670 46,267,197 75,005,669 1.6211 0.891 0.886 0.891 0.853 0.908 85,117,013 0.8812 5.13%
2008-11-26 0 1.560 1.550 1.560 1.480 1.580 13,691,804 21,009,823 1.5345 0.848 0.843 0.848 0.804 0.859 25,188,590 0.8341 4.70%
2008-11-25 0 1.490 1.480 1.490 1.480 1.660 25,410,700 39,161,984 1.5412 0.810 0.804 0.810 0.804 0.902 46,747,653 0.8377 -5.10%
2008-11-24 0 1.570 1.560 1.570 1.470 1.600 11,331,572 17,534,427 1.5474 0.853 0.848 0.853 0.799 0.870 20,846,509 0.8411 4.67%
2008-11-21 0 1.500 1.470 1.500 1.350 1.510 33,378,483 48,299,739 1.4470 0.815 0.799 0.815 0.734 0.821 61,405,855 0.7866 3.45%
2008-11-20 0 1.450 1.440 1.450 1.410 1.570 16,638,352 24,404,640 1.4668 0.788 0.783 0.788 0.766 0.853 30,609,307 0.7973 -7.64%
2008-11-19 0 1.570 1.570 1.580 1.570 1.700 19,339,483 31,224,263 1.6145 0.853 0.853 0.859 0.853 0.924 35,578,534 0.8776 -7.65%
2008-11-18 0 1.700 1.690 1.700 1.640 1.810 23,649,830 40,709,891 1.7214 0.924 0.919 0.924 0.891 0.984 43,508,209 0.9357 -1.16%
2008-11-17 0 1.720 1.710 1.720 1.650 1.750 15,548,627 26,514,559 1.7053 0.935 0.930 0.935 0.897 0.951 28,604,557 0.9269 -1.71%
2008-11-14 0 1.750 1.750 1.760 1.700 1.790 9,021,117 15,825,868 1.7543 0.951 0.951 0.957 0.924 0.973 16,596,003 0.9536 3.55%
2008-11-13 0 1.690 1.680 1.690 1.610 1.750 26,480,164 43,646,234 1.6483 0.919 0.913 0.919 0.875 0.951 48,715,129 0.8959 -7.65%
2008-11-12 0 1.830 1.830 1.840 1.810 1.970 14,926,236 27,618,791 1.8504 0.995 0.995 1.000 0.984 1.071 27,459,555 1.0058 -7.11%
2008-11-11 0 1.970 1.950 1.970 1.900 2.010 19,975,866 39,441,043 1.9744 1.071 1.060 1.071 1.033 1.093 36,749,277 1.0732 -0.51%
2008-11-10 0 1.980 1.980 1.990 1.960 2.060 18,896,022 37,743,474 1.9974 1.076 1.076 1.082 1.065 1.120 34,762,706 1.0857 1.02%
2008-11-07 0 1.960 1.950 1.960 1.900 1.990 14,860,479 29,184,958 1.9639 1.065 1.060 1.065 1.033 1.082 27,338,583 1.0675 -3.45%
2008-11-06 0 2.030 2.030 2.040 1.920 2.070 15,454,000 31,032,500 2.0081 1.103 1.103 1.109 1.044 1.125 28,430,474 1.0915 -2.40%
2008-11-05 0 2.080 2.040 2.080 2.020 2.150 41,129,045 86,449,590 2.1019 1.131 1.109 1.131 1.098 1.169 75,664,438 1.1425 2.46%
2008-11-04 0 2.030 2.030 2.060 1.960 2.110 10,688,400 21,949,869 2.0536 1.103 1.103 1.120 1.065 1.147 19,663,276 1.1163 0.50%
2008-11-03 0 2.020 2.020 2.030 1.950 2.280 18,323,949 38,146,189 2.0818 1.098 1.098 1.103 1.060 1.239 33,710,272 1.1316 -3.81%
2008-10-31 0 2.100 2.000 2.100 1.810 2.100 20,541,440 40,319,668 1.9628 1.142 1.087 1.142 0.984 1.142 37,789,754 1.0669 13.51%
2008-10-30 0 1.850 1.840 1.850 1.680 1.900 20,998,893 38,019,768 1.8106 1.006 1.000 1.006 0.913 1.033 38,631,323 0.9842 15.62%
2008-10-29 0 1.600 1.570 1.600 1.550 1.760 17,146,121 27,886,596 1.6264 0.870 0.853 0.870 0.843 0.957 31,543,441 0.8841 6.67%
2008-10-28 0 1.500 1.490 1.500 1.370 1.540 16,295,555 23,958,501 1.4702 0.815 0.810 0.815 0.745 0.837 29,978,669 0.7992 13.64%
2008-10-27 0 1.320 1.320 1.330 1.310 1.590 14,537,850 20,896,826 1.4374 0.718 0.718 0.723 0.712 0.864 26,745,047 0.7813 -17.50%
2008-10-24 0 1.600 1.590 1.600 1.550 1.870 16,783,001 28,083,192 1.6733 0.870 0.864 0.870 0.843 1.016 30,875,415 0.9096 -13.51%
2008-10-23 0 1.850 1.840 1.850 1.650 1.920 18,026,000 32,063,980 1.7788 1.006 1.000 1.006 0.897 1.044 33,162,140 0.9669 -6.57%
2008-10-22 0 1.980 1.980 2.000 1.950 2.150 27,665,720 55,764,180 2.0156 1.076 1.076 1.087 1.060 1.169 50,896,177 1.0956 -7.48%
2008-10-21 0 2.140 2.130 2.140 2.080 2.400 15,766,399 35,447,462 2.2483 1.163 1.158 1.163 1.131 1.305 29,005,189 1.2221 -10.83%
2008-10-20 0 2.400 2.350 2.400 2.090 2.400 11,998,955 26,914,153 2.2430 1.305 1.277 1.305 1.136 1.305 22,074,283 1.2193 14.29%
2008-10-17 0 2.100 2.100 2.110 1.950 2.190 16,612,077 34,600,364 2.0828 1.142 1.142 1.147 1.060 1.190 30,560,969 1.1322 -0.94%
2008-10-16 0 2.120 2.120 2.140 1.980 2.350 26,628,000 55,791,020 2.0952 1.152 1.152 1.163 1.076 1.277 48,987,100 1.1389 -17.51%
2008-10-15 0 2.570 2.570 2.580 2.370 2.630 13,361,561 34,024,743 2.5465 1.397 1.397 1.402 1.288 1.430 24,581,047 1.3842 -1.91%
2008-10-14 0 2.620 2.610 2.620 2.430 2.620 27,415,578 69,191,803 2.5238 1.424 1.419 1.424 1.321 1.424 50,435,995 1.3719 14.91%
2008-10-13 0 2.280 2.190 2.290 1.950 2.280 20,853,279 44,259,395 2.1224 1.239 1.190 1.245 1.060 1.239 38,363,440 1.1537 15.74%
2008-10-10 0 1.970 1.950 1.970 1.820 2.000 17,757,903 34,114,910 1.9211 1.071 1.060 1.071 0.989 1.087 32,668,927 1.0443 -14.35%
2008-10-09 0 2.300 2.290 2.300 2.200 2.380 17,616,414 40,351,251 2.2905 1.250 1.245 1.250 1.196 1.294 32,408,632 1.2451 4.55%
2008-10-08 0 2.200 2.200 2.280 2.180 2.420 19,919,823 45,015,649 2.2598 1.196 1.196 1.239 1.185 1.315 36,646,176 1.2284 -13.39%
2008-10-06 0 2.540 2.540 2.550 2.540 2.710 8,452,051 21,979,925 2.6005 1.381 1.381 1.386 1.381 1.473 15,549,101 1.4136 -6.96%
2008-10-03 0 2.730 2.710 2.730 2.700 2.760 11,825,431 32,330,436 2.7340 1.484 1.473 1.484 1.468 1.500 21,755,054 1.4861 -3.53%
2008-10-02 0 2.830 2.790 2.830 2.680 2.890 33,487,809 92,397,463 2.7591 1.538 1.517 1.538 1.457 1.571 61,606,980 1.4998 1.80%
2008-09-30 0 2.780 2.770 2.780 2.700 2.820 32,629,356 90,094,661 2.7612 1.511 1.506 1.511 1.468 1.533 60,027,698 1.5009 -4.79%
2008-09-29 0 2.920 2.910 2.920 2.900 3.000 17,697,007 51,985,070 2.9375 1.587 1.582 1.587 1.576 1.631 32,556,897 1.5967 -0.34%
2008-09-26 0 2.930 2.930 2.960 2.880 3.060 9,447,428 28,019,501 2.9658 1.593 1.593 1.609 1.565 1.663 17,380,280 1.6121 -2.33%
2008-09-25 0 3.000 2.980 3.000 2.960 3.070 10,126,272 30,472,296 3.0092 1.631 1.620 1.631 1.609 1.669 18,629,139 1.6357 0.00%
2008-09-24 0 3.000 2.990 3.000 2.890 3.100 11,642,433 35,057,496 3.0112 1.631 1.625 1.631 1.571 1.685 21,418,395 1.6368 3.09%
2008-09-23 0 2.910 2.910 2.950 2.910 3.100 13,056,904 38,910,479 2.9801 1.582 1.582 1.604 1.582 1.685 24,020,575 1.6199 -4.28%
2008-09-22 0 3.040 3.040 3.070 2.890 3.160 30,557,134 91,739,193 3.0022 1.652 1.652 1.669 1.571 1.718 56,215,465 1.6319 1.33%
2008-09-19 0 3.000 2.950 3.000 2.730 3.000 46,839,815 134,880,608 2.8796 1.631 1.604 1.631 1.484 1.631 86,170,449 1.5653 11.94%
2008-09-18 0 2.680 2.680 2.700 2.560 2.870 53,339,256 145,427,206 2.7265 1.457 1.457 1.468 1.392 1.560 98,127,365 1.4820 -5.96%
2008-09-17 0 2.850 2.850 2.870 2.820 3.020 22,895,256 66,774,744 2.9165 1.549 1.549 1.560 1.533 1.642 42,120,032 1.5853 0.00%
2008-09-16 0 2.850 2.850 2.870 2.500 2.990 30,759,552 88,870,048 2.8892 1.549 1.549 1.560 1.359 1.625 56,587,850 1.5705 -2.73%
2008-09-12 0 2.930 2.930 2.960 2.900 3.070 18,624,893 55,267,028 2.9674 1.593 1.593 1.609 1.576 1.669 34,263,914 1.6130 0.69%
2008-09-11 0 2.910 2.900 2.910 2.870 3.050 12,612,129 37,063,629 2.9387 1.582 1.576 1.582 1.560 1.658 23,202,329 1.5974 -3.32%
2008-09-10 0 3.010 2.990 3.010 2.820 3.080 21,485,629 64,354,319 2.9952 1.636 1.625 1.636 1.533 1.674 39,526,764 1.6281 2.03%
2008-09-09 0 2.950 2.950 2.970 2.910 3.140 28,065,830 83,378,719 2.9708 1.604 1.604 1.614 1.582 1.707 51,632,253 1.6149 -5.45%
2008-09-08 0 3.120 3.110 3.120 3.120 3.380 20,545,307 66,389,091 3.2314 1.696 1.691 1.696 1.696 1.837 37,796,869 1.7565 -3.11%
2008-09-05 0 3.220 3.220 3.230 3.160 3.320 19,399,444 62,469,217 3.2202 1.750 1.750 1.756 1.718 1.805 35,688,843 1.7504 -3.30%
2008-09-04 0 3.330 3.300 3.330 3.270 3.450 15,390,605 51,813,415 3.3666 1.810 1.794 1.810 1.777 1.875 28,313,847 1.8300 -1.48%
2008-09-03 0 3.380 3.380 3.390 3.330 3.490 17,337,270 59,227,438 3.4162 1.837 1.837 1.843 1.810 1.897 31,895,095 1.8569 -2.31%
2008-09-02 0 3.460 3.460 3.470 3.320 3.510 38,668,426 131,628,086 3.4040 1.881 1.881 1.886 1.805 1.908 71,137,677 1.8503 4.53%
2008-09-01 0 3.310 3.310 3.330 3.240 3.380 15,104,275 50,015,831 3.3114 1.799 1.799 1.810 1.761 1.837 27,787,090 1.8000 -0.60%
2008-08-29 0 3.330 3.320 3.330 3.190 3.350 36,752,360 121,000,824 3.2923 1.810 1.805 1.810 1.734 1.821 67,612,721 1.7896 5.71%
2008-08-28 0 3.150 3.150 3.190 3.100 3.250 42,482,000 134,666,410 3.1700 1.712 1.712 1.734 1.685 1.767 78,153,447 1.7231 4.30%
2008-08-27 0 3.020 3.020 3.030 2.980 3.060 18,835,763 56,698,536 3.0102 1.642 1.642 1.647 1.620 1.663 34,651,848 1.6362 0.67%
2008-08-26 0 3.000 3.000 3.010 2.900 3.000 8,811,542 26,064,910 2.9580 1.631 1.631 1.636 1.576 1.631 16,210,451 1.6079 -1.96%
2008-08-25 0 3.060 3.020 3.060 2.990 3.110 17,597,258 53,319,474 3.0300 1.663 1.642 1.663 1.625 1.691 32,373,391 1.6470 2.00%
2008-08-21 0 3.000 2.980 3.000 2.950 3.080 12,098,654 36,491,180 3.0161 1.631 1.620 1.631 1.604 1.674 22,257,698 1.6395 -2.60%
2008-08-20 0 3.080 3.080 3.090 2.920 3.090 17,947,002 54,472,043 3.0352 1.674 1.674 1.680 1.587 1.680 33,016,809 1.6498 3.70%
2008-08-19 0 2.970 2.970 3.000 2.970 3.100 33,738,782 101,594,875 3.0112 1.614 1.614 1.631 1.614 1.685 62,068,691 1.6368 -4.81%
2008-08-18 0 3.120 3.120 3.150 3.110 3.250 14,096,225 44,739,760 3.1739 1.696 1.696 1.712 1.691 1.767 25,932,597 1.7252 -1.27%
2008-08-15 0 3.160 3.160 3.170 3.120 3.220 9,315,955 29,683,929 3.1864 1.718 1.718 1.723 1.696 1.750 17,138,412 1.7320 -1.25%
2008-08-14 0 3.200 3.160 3.200 3.030 3.220 11,513,344 36,456,195 3.1664 1.739 1.718 1.739 1.647 1.750 21,180,912 1.7212 5.61%
2008-08-13 0 3.030 3.030 3.100 2.890 3.160 21,390,494 64,990,205 3.0383 1.647 1.647 1.685 1.571 1.718 39,351,745 1.6515 1.34%
2008-08-12 0 2.990 2.990 3.020 2.990 3.330 14,410,645 45,679,878 3.1699 1.625 1.625 1.642 1.625 1.810 26,511,030 1.7231 -7.72%
2008-08-11 0 3.240 3.240 3.300 3.230 3.370 12,699,014 41,609,087 3.2766 1.761 1.761 1.794 1.756 1.832 23,362,170 1.7810 -0.31%
2008-08-08 0 3.250 3.230 3.250 3.160 3.310 18,809,606 60,972,980 3.2416 1.767 1.756 1.767 1.718 1.799 34,603,728 1.7620 1.56%
2008-08-07 0 3.200 3.200 3.210 3.130 3.430 11,404,280 37,147,889 3.2574 1.739 1.739 1.745 1.701 1.864 20,980,269 1.7706 -2.74%
2008-08-05 0 3.290 3.230 3.290 3.180 3.350 4,982,974 16,255,310 3.2622 1.788 1.756 1.788 1.729 1.821 9,167,097 1.7732 -0.90%
2008-08-04 0 3.320 3.320 3.330 3.310 3.390 8,398,398 28,024,254 3.3369 1.805 1.805 1.810 1.799 1.843 15,450,397 1.8138 -1.78%
2008-08-01 0 3.380 3.380 3.390 3.290 3.400 13,082,124 43,687,597 3.3395 1.837 1.837 1.843 1.788 1.848 24,066,972 1.8153 -0.88%
2008-07-31 0 3.410 3.410 3.450 3.410 3.630 17,791,739 62,442,860 3.5097 1.854 1.854 1.875 1.854 1.973 32,731,174 1.9077 0.00%
2008-07-30 0 3.410 3.410 3.450 3.360 3.470 6,227,207 21,344,479 3.4276 1.854 1.854 1.875 1.826 1.886 11,456,092 1.8632 2.71%
2008-07-29 0 3.320 3.320 3.330 3.250 3.390 8,132,857 27,045,127 3.3254 1.805 1.805 1.810 1.767 1.843 14,961,885 1.8076 -4.60%
2008-07-28 0 3.480 3.460 3.480 3.320 3.490 14,292,676 49,017,904 3.4296 1.892 1.881 1.892 1.805 1.897 26,294,005 1.8642 5.45%
2008-07-25 0 3.300 3.300 3.320 3.290 3.450 12,689,193 42,771,347 3.3707 1.794 1.794 1.805 1.788 1.875 23,344,103 1.8322 -6.25%
2008-07-24 0 3.520 3.520 3.530 3.520 3.680 16,636,012 59,914,256 3.6015 1.913 1.913 1.919 1.913 2.000 30,605,002 1.9577 -0.56%
2008-07-23 0 3.540 3.540 3.550 3.440 3.620 19,726,485 69,309,407 3.5135 1.924 1.924 1.930 1.870 1.968 36,290,495 1.9099 2.61%
2008-07-22 0 3.450 3.430 3.450 3.380 3.510 11,808,358 40,898,821 3.4635 1.875 1.864 1.875 1.837 1.908 21,723,645 1.8827 -1.71%
2008-07-21 0 3.510 3.510 3.520 3.490 3.750 15,927,951 57,683,717 3.6215 1.908 1.908 1.913 1.897 2.038 29,302,393 1.9686 0.86%
2008-07-18 0 3.480 3.440 3.480 3.410 3.520 21,036,681 73,196,422 3.4795 1.892 1.870 1.892 1.854 1.913 38,700,841 1.8913 3.88%
2008-07-17 0 3.350 3.330 3.350 3.330 3.490 11,238,856 37,960,936 3.3777 1.821 1.810 1.821 1.810 1.897 20,675,941 1.8360 5.68%
2008-07-16 0 3.170 3.170 3.180 3.120 3.300 16,822,390 53,848,236 3.2010 1.723 1.723 1.729 1.696 1.794 30,947,878 1.7400 -1.55%
2008-07-15 0 3.220 3.220 3.230 3.200 3.350 14,766,055 48,089,036 3.2567 1.750 1.750 1.756 1.739 1.821 27,164,872 1.7703 -7.74%
2008-07-14 0 3.490 3.490 3.500 3.460 3.550 11,240,363 39,498,924 3.5140 1.897 1.897 1.903 1.881 1.930 20,678,714 1.9101 -0.29%
2008-07-11 0 3.500 3.490 3.500 3.320 3.500 9,097,681 31,123,339 3.4210 1.903 1.897 1.903 1.805 1.903 16,736,856 1.8596 3.24%
2008-07-10 0 3.390 3.370 3.390 3.200 3.390 10,915,092 36,154,344 3.3123 1.843 1.832 1.843 1.739 1.843 20,080,318 1.8005 3.35%
2008-07-09 0 3.280 3.270 3.280 3.230 3.370 12,414,761 40,846,347 3.2901 1.783 1.777 1.783 1.756 1.832 22,839,235 1.7884 3.14%
2008-07-08 0 3.180 3.180 3.200 3.140 3.300 10,028,914 32,107,094 3.2015 1.729 1.729 1.739 1.707 1.794 18,450,031 1.7402 -5.07%
2008-07-07 0 3.350 3.350 3.360 3.220 3.350 10,398,000 34,324,470 3.3011 1.821 1.821 1.826 1.750 1.821 19,129,032 1.7944 3.40%
2008-07-04 0 3.240 3.240 3.250 3.210 3.300 14,692,566 47,587,706 3.2389 1.761 1.761 1.767 1.745 1.794 27,029,676 1.7606 -0.31%
2008-07-03 0 3.250 3.240 3.250 3.120 3.310 31,875,407 103,029,032 3.2322 1.767 1.761 1.767 1.696 1.799 58,640,670 1.7570 3.50%
2008-07-02 0 3.140 3.120 3.140 3.080 3.160 18,138,882 56,478,046 3.1136 1.707 1.696 1.707 1.674 1.718 33,369,807 1.6925 0.64%
2008-06-30 0 3.120 3.120 3.130 2.910 3.160 30,498,465 94,341,606 3.0933 1.696 1.696 1.701 1.582 1.718 56,107,532 1.6814 8.33%
2008-06-27 0 2.880 2.880 2.890 2.850 3.040 12,787,100 37,985,468 2.9706 1.565 1.565 1.571 1.549 1.652 23,524,221 1.6147 -7.10%
2008-06-26 0 3.100 3.090 3.100 3.040 3.140 15,472,299 47,745,762 3.0859 1.685 1.680 1.685 1.652 1.707 28,464,138 1.6774 0.00%
2008-06-25 0 3.100 3.090 3.100 3.060 3.180 3,758,251 11,665,293 3.1039 1.685 1.680 1.685 1.663 1.729 6,913,993 1.6872 0.65%
2008-06-24 0 3.080 3.080 3.090 3.050 3.120 9,775,943 30,114,559 3.0805 1.674 1.674 1.680 1.658 1.696 17,984,644 1.6745 0.33%
2008-06-23 0 3.070 3.070 3.080 3.040 3.140 13,834,726 42,617,095 3.0804 1.669 1.669 1.674 1.652 1.707 25,451,521 1.6744 0.00%
2008-06-20 0 3.070 3.060 3.070 3.030 3.200 14,870,650 46,049,949 3.0967 1.669 1.663 1.669 1.647 1.739 27,357,294 1.6833 -0.97%
2008-06-19 0 3.100 3.100 3.110 3.060 3.260 23,584,243 73,681,033 3.1242 1.685 1.685 1.691 1.663 1.772 43,387,550 1.6982 -6.06%
2008-06-18 0 3.300 3.290 3.300 3.260 3.370 17,052,050 56,802,242 3.3311 1.794 1.788 1.794 1.772 1.832 31,370,380 1.8107 -0.30%
2008-06-17 0 3.310 3.290 3.310 3.280 3.410 8,112,425 27,097,633 3.3403 1.799 1.788 1.799 1.783 1.854 14,924,297 1.8157 -2.93%
2008-06-16 0 3.410 3.370 3.410 3.360 3.470 12,227,438 41,769,932 3.4161 1.854 1.832 1.854 1.826 1.886 22,494,620 1.8569 0.89%
2008-06-13 0 3.380 3.360 3.380 3.330 3.480 23,738,169 80,913,790 3.4086 1.837 1.826 1.837 1.810 1.892 43,670,725 1.8528 0.00%
2008-06-12 0 3.380 3.370 3.380 3.340 3.450 9,975,660 33,795,067 3.3878 1.837 1.832 1.837 1.816 1.875 18,352,060 1.8415 -3.43%
2008-06-11 0 3.500 3.490 3.500 3.470 3.580 13,437,609 47,195,048 3.5122 1.903 1.897 1.903 1.886 1.946 24,720,952 1.9091 0.86%
2008-06-10 0 3.470 3.470 3.490 3.470 3.640 51,453,939 186,339,214 3.6215 1.886 1.886 1.897 1.886 1.979 94,658,978 1.9685 -6.47%
2008-06-06 0 3.710 3.710 3.720 3.570 3.730 33,128,368 121,485,061 3.6671 2.017 2.017 2.022 1.941 2.028 60,945,722 1.9933 5.10%
2008-06-05 0 3.530 3.530 3.540 3.470 3.600 20,034,724 70,502,409 3.5190 1.919 1.919 1.924 1.886 1.957 36,857,557 1.9128 -0.84%
2008-06-04 0 3.560 3.560 3.570 3.520 3.620 19,183,231 68,333,368 3.5621 1.935 1.935 1.941 1.913 1.968 35,291,079 1.9363 -0.28%
2008-06-03 0 3.570 3.570 3.600 3.570 3.710 33,282,252 120,540,357 3.6218 1.941 1.941 1.957 1.941 2.017 61,228,820 1.9687 -4.03%
2008-06-02 0 3.720 3.720 3.740 3.720 3.830 28,144,304 106,761,042 3.7933 2.022 2.022 2.033 2.022 2.082 51,776,620 2.0620 -4.62%
2008-05-30 0 3.900 3.820 3.900 3.700 3.900 25,548,943 97,196,934 3.8043 2.120 2.076 2.120 2.011 2.120 47,001,977 2.0679 3.17%
2008-05-29 0 3.780 3.780 3.790 3.720 3.830 24,386,569 92,439,273 3.7906 2.055 2.055 2.060 2.022 2.082 44,863,576 2.0605 0.53%
2008-05-28 0 3.760 3.760 3.770 3.660 3.830 34,701,912 130,029,561 3.7470 2.044 2.044 2.049 1.989 2.082 63,840,546 2.0368 3.01%
2008-05-27 0 3.650 3.650 3.660 3.630 3.710 15,260,928 56,109,076 3.6766 1.984 1.984 1.989 1.973 2.017 28,075,282 1.9985 0.55%
2008-05-26 0 3.630 3.630 3.640 3.570 3.690 21,291,000 77,392,960 3.6350 1.973 1.973 1.979 1.941 2.006 39,168,708 1.9759 -2.42%
2008-05-23 0 3.720 3.700 3.710 3.700 3.830 16,486,742 61,674,283 3.7408 2.022 2.011 2.017 2.011 2.082 30,330,392 2.0334 -0.80%
2008-05-22 0 3.750 3.740 3.750 3.630 3.820 22,620,419 83,865,028 3.7075 2.038 2.033 2.038 1.973 2.076 41,614,418 2.0153 -0.27%
2008-05-21 0 3.760 3.750 3.760 3.550 3.800 24,197,176 89,464,880 3.6973 2.044 2.038 2.044 1.930 2.066 44,515,153 2.0098 1.08%
2008-05-20 0 3.720 3.710 3.720 3.700 3.890 27,926,883 104,969,947 3.7587 2.022 2.017 2.022 2.011 2.114 51,376,634 2.0431 -4.37%
2008-05-19 0 3.890 3.880 3.900 3.840 4.000 14,664,668 57,172,307 3.8986 2.114 2.109 2.120 2.087 2.174 26,978,352 2.1192 -1.49%
2008-05-16 0 4.000 4.010 4.020 3.970 4.060 15,283,158 61,234,119 4.0066 2.147 2.152 2.157 2.130 2.179 28,479,289 2.1501 0.50%
2008-05-15 0 3.980 3.970 3.980 3.950 4.120 15,340,521 61,342,179 3.9987 2.136 2.130 2.136 2.120 2.211 28,586,182 2.1459 -2.45%
2008-05-14 0 4.080 4.050 4.090 3.980 4.090 13,370,575 54,006,908 4.0392 2.189 2.173 2.195 2.136 2.195 24,915,300 2.1676 0.49%
2008-05-13 0 4.060 4.060 4.090 3.990 4.100 13,689,059 55,332,861 4.0421 2.179 2.179 2.195 2.141 2.200 25,508,777 2.1692 -1.46%
2008-05-09 0 4.120 4.100 4.120 4.000 4.160 13,532,334 55,432,613 4.0963 2.211 2.200 2.211 2.147 2.232 25,216,729 2.1982 0.49%
2008-05-08 0 4.100 4.090 4.100 4.050 4.230 42,325,658 174,473,639 4.1222 2.200 2.195 2.200 2.173 2.270 78,871,438 2.2121 -3.98%
2008-05-07 0 4.270 4.250 4.270 4.210 4.540 29,267,138 127,299,684 4.3496 2.291 2.281 2.291 2.259 2.436 54,537,635 2.3342 -3.83%
2008-05-06 0 4.440 4.450 4.460 4.300 4.540 30,722,284 136,019,883 4.4274 2.383 2.388 2.393 2.308 2.436 57,249,216 2.3759 1.83%
2008-05-05 0 4.360 4.370 4.380 4.270 4.390 21,832,707 94,789,594 4.3416 2.340 2.345 2.350 2.291 2.356 40,683,998 2.3299 2.59%
2008-05-02 0 4.250 4.240 4.250 4.240 4.360 19,234,506 82,466,996 4.2875 2.281 2.275 2.281 2.275 2.340 35,842,400 2.3008 0.71%
2008-04-30 0 4.220 4.230 4.250 4.190 4.350 24,037,438 102,456,630 4.2624 2.265 2.270 2.281 2.249 2.334 44,792,388 2.2874 -2.09%
2008-04-29 0 4.310 4.340 4.350 4.210 4.380 22,626,980 96,723,606 4.2747 2.313 2.329 2.334 2.259 2.350 42,164,081 2.2940 -1.15%
2008-04-28 0 4.360 4.360 4.370 4.320 4.540 11,566,795 50,495,698 4.3656 2.340 2.340 2.345 2.318 2.436 21,554,060 2.3427 -2.24%
2008-04-25 0 4.460 4.450 4.480 4.420 4.600 7,859,146 35,352,711 4.4983 2.393 2.388 2.404 2.372 2.469 14,645,068 2.4140 -1.11%
2008-04-24 0 4.510 4.500 4.510 4.370 4.550 21,011,667 93,854,345 4.4668 2.420 2.415 2.420 2.345 2.442 39,154,037 2.3971 2.97%
2008-04-23 0 4.380 4.350 4.360 4.210 4.420 16,104,353 69,978,673 4.3453 2.350 2.334 2.340 2.259 2.372 30,009,539 2.3319 3.06%
2008-04-22 0 4.250 4.240 4.260 4.120 4.260 19,045,393 79,970,799 4.1990 2.281 2.275 2.286 2.211 2.286 35,489,999 2.2533 0.00%
2008-04-21 0 4.250 4.250 4.260 3.920 4.260 44,047,825 181,548,919 4.1216 2.281 2.281 2.286 2.104 2.286 82,080,598 2.2118 8.70%
2008-04-18 0 3.910 3.910 3.930 3.880 4.090 19,219,542 76,164,603 3.9629 2.098 2.098 2.109 2.082 2.195 35,814,515 2.1266 -4.63%
2008-04-17 0 4.100 4.100 4.110 4.020 4.220 27,231,259 111,203,850 4.0837 2.200 2.200 2.206 2.157 2.265 50,743,891 2.1915 1.49%
2008-04-16 0 4.040 4.040 4.050 3.950 4.060 13,063,912 52,442,322 4.0143 2.168 2.168 2.173 2.120 2.179 24,343,851 2.1542 1.00%
2008-04-15 0 4.000 3.990 4.010 3.850 4.060 14,910,017 59,342,777 3.9801 2.147 2.141 2.152 2.066 2.179 27,783,962 2.1359 0.76%
2008-04-14 0 3.970 3.970 3.980 3.950 4.130 12,916,219 52,380,261 4.0554 2.130 2.130 2.136 2.120 2.216 24,068,634 2.1763 -3.64%
2008-04-11 0 4.120 4.120 4.130 3.850 4.160 17,502,899 70,710,040 4.0399 2.211 2.211 2.216 2.066 2.232 32,615,649 2.1680 4.57%
2008-04-10 0 3.940 4.000 4.010 3.760 4.030 19,245,560 75,183,307 3.9065 2.114 2.147 2.152 2.018 2.163 35,862,998 2.0964 1.55%
2008-04-09 0 3.880 3.880 3.900 3.800 3.960 21,428,060 82,796,168 3.8639 2.082 2.082 2.093 2.039 2.125 39,929,962 2.0735 -1.02%
2008-04-08 0 3.920 3.910 3.920 3.880 4.150 22,323,623 89,232,193 3.9972 2.104 2.098 2.104 2.082 2.227 41,598,792 2.1451 -5.08%
2008-04-07 0 4.130 4.130 4.140 3.980 4.140 30,959,775 125,739,789 4.0614 2.216 2.216 2.222 2.136 2.222 57,691,767 2.1795 4.03%
2008-04-03 0 3.970 3.950 3.970 3.480 4.000 54,610,504 207,423,314 3.7982 2.130 2.120 2.130 1.868 2.147 101,763,545 2.0383 11.52%
2008-04-02 0 3.560 3.540 3.550 3.480 3.630 31,194,773 110,498,940 3.5422 1.910 1.900 1.905 1.868 1.948 58,129,672 1.9009 2.01%
2008-04-01 0 3.490 3.470 3.490 3.440 3.580 21,025,968 73,712,951 3.5058 1.873 1.862 1.873 1.846 1.921 39,180,687 1.8814 -0.29%
2008-03-31 0 3.500 3.490 3.510 3.470 3.690 21,526,162 76,288,515 3.5440 1.878 1.873 1.884 1.862 1.980 40,112,769 1.9019 -6.17%
2008-03-28 0 3.730 3.730 3.740 3.670 3.890 44,625,481 166,508,840 3.7313 2.002 2.002 2.007 1.969 2.088 83,157,027 2.0023 1.36%
2008-03-27 0 3.680 3.670 3.690 3.630 3.840 12,142,785 44,697,157 3.6810 1.975 1.969 1.980 1.948 2.061 22,627,384 1.9754 -3.16%
2008-03-26 0 3.800 3.780 3.800 3.740 3.850 21,029,304 79,769,349 3.7932 2.039 2.029 2.039 2.007 2.066 39,186,903 2.0356 0.00%
2008-03-25 0 3.800 3.790 3.800 3.620 3.890 35,499,319 134,118,608 3.7781 2.039 2.034 2.039 1.943 2.088 66,150,947 2.0275 5.26%
2008-03-20 0 3.610 3.610 3.640 3.540 3.750 18,066,539 65,783,068 3.6412 1.937 1.937 1.953 1.900 2.012 33,665,960 1.9540 -6.48%
2008-03-19 0 3.860 3.780 3.790 3.710 4.010 25,930,679 99,532,040 3.8384 2.071 2.029 2.034 1.991 2.152 48,320,334 2.0598 4.04%
2008-03-18 0 3.710 3.690 3.700 3.400 3.740 24,010,111 87,103,509 3.6278 1.991 1.980 1.986 1.825 2.007 44,741,466 1.9468 1.92%
2008-03-17 0 3.640 3.640 3.650 3.500 3.760 23,912,047 86,308,338 3.6094 1.953 1.953 1.959 1.878 2.018 44,558,729 1.9370 -8.31%
2008-03-14 0 3.970 3.950 3.970 3.950 4.170 13,643,297 55,539,043 4.0708 2.130 2.120 2.130 2.120 2.238 25,423,502 2.1846 -3.87%
2008-03-13 0 4.130 4.110 4.160 4.110 4.350 13,154,335 55,635,012 4.2294 2.216 2.206 2.232 2.206 2.334 24,512,350 2.2697 -6.14%
2008-03-12 0 4.400 4.370 4.400 4.230 4.480 13,985,000 61,460,172 4.3947 2.361 2.345 2.361 2.270 2.404 26,060,246 2.3584 2.56%
2008-03-11 0 4.290 4.280 4.290 4.060 4.350 10,339,594 43,617,532 4.2185 2.302 2.297 2.302 2.179 2.334 19,267,241 2.2638 1.66%
2008-03-10 0 4.220 4.200 4.220 3.990 4.250 20,718,000 84,673,760 4.0870 2.265 2.254 2.265 2.141 2.281 38,606,806 2.1932 -2.09%
2008-03-07 0 4.310 4.300 4.310 4.190 4.390 16,875,553 71,928,705 4.2623 2.313 2.308 2.313 2.249 2.356 31,446,626 2.2873 -3.36%
2008-03-06 0 4.460 4.450 4.460 4.440 4.600 18,790,258 85,049,717 4.5263 2.393 2.388 2.393 2.383 2.469 35,014,569 2.4290 -0.22%
2008-03-05 0 4.470 4.430 4.480 4.300 4.540 10,668,296 47,200,371 4.4244 2.399 2.377 2.404 2.308 2.436 19,879,758 2.3743 2.29%
2008-03-04 0 4.370 4.360 4.390 4.310 4.670 17,302,686 76,818,688 4.4397 2.345 2.340 2.356 2.313 2.506 32,242,564 2.3825 -6.02%
2008-03-03 0 4.650 4.620 4.660 4.560 4.700 34,231,665 159,306,407 4.6538 2.495 2.479 2.501 2.447 2.522 63,788,746 2.4974 -4.32%
2008-02-29 0 4.860 4.860 4.870 4.780 5.100 44,828,279 219,048,547 4.8864 2.608 2.608 2.613 2.565 2.737 83,534,929 2.6222 -5.81%
2008-02-28 0 5.160 5.150 5.180 5.100 5.360 23,845,867 123,564,496 5.1818 2.769 2.764 2.780 2.737 2.876 44,435,407 2.7808 -4.62%
2008-02-27 0 5.410 5.380 5.410 5.380 5.590 9,315,111 50,933,095 5.4678 2.903 2.887 2.903 2.887 3.000 17,358,176 2.9342 1.50%
2008-02-26 0 5.330 5.330 5.380 5.310 5.560 3,872,314 20,952,153 5.4108 2.860 2.860 2.887 2.850 2.984 7,215,835 2.9036 -2.02%
2008-02-25 0 5.440 5.450 5.460 5.290 5.480 7,387,764 39,655,483 5.3677 2.919 2.925 2.930 2.839 2.941 13,766,675 2.8805 1.12%
2008-02-22 0 5.380 5.380 5.410 5.160 5.460 7,468,340 40,069,402 5.3652 2.887 2.887 2.903 2.769 2.930 13,916,824 2.8792 0.56%
2008-02-21 0 5.350 5.330 5.420 5.290 5.580 5,560,463 29,967,665 5.3894 2.871 2.860 2.909 2.839 2.994 10,361,604 2.8922 0.00%
2008-02-20 0 5.350 5.340 5.370 5.230 5.560 11,345,174 60,810,309 5.3600 2.871 2.866 2.882 2.807 2.984 21,141,082 2.8764 -2.55%
2008-02-19 0 5.490 5.490 5.500 5.430 5.540 6,417,500 35,161,440 5.4790 2.946 2.946 2.952 2.914 2.973 11,958,644 2.9403 2.23%
2008-02-18 0 5.370 5.320 5.370 5.310 5.460 13,240,050 71,051,966 5.3664 2.882 2.855 2.882 2.850 2.930 24,672,075 2.8799 1.13%
2008-02-15 0 5.310 5.310 5.320 5.150 5.380 14,154,234 74,890,387 5.2910 2.850 2.850 2.855 2.764 2.887 26,375,604 2.8394 0.38%
2008-02-14 0 5.290 5.280 5.290 5.230 5.380 10,822,946 57,195,188 5.2846 2.839 2.833 2.839 2.807 2.887 20,167,940 2.8359 1.73%
2008-02-13 0 5.200 5.180 5.190 5.110 5.280 8,175,030 42,347,565 5.1801 2.791 2.780 2.785 2.742 2.833 15,233,700 2.7799 1.36%
2008-02-12 0 5.130 5.100 5.130 5.100 5.220 6,486,066 33,449,957 5.1572 2.753 2.737 2.753 2.737 2.801 12,086,412 2.7676 1.58%
2008-02-11 0 5.050 5.000 5.050 4.990 5.180 8,264,112 41,947,839 5.0759 2.710 2.683 2.710 2.678 2.780 15,399,699 2.7239 -0.59%
2008-02-06 0 5.080 5.060 5.070 5.060 5.250 10,697,145 54,748,554 5.1181 2.726 2.715 2.721 2.715 2.817 19,933,517 2.7466 -7.30%
2008-02-05 0 5.480 5.400 5.480 5.170 5.500 11,708,000 62,708,740 5.3561 2.941 2.898 2.941 2.774 2.952 21,817,187 2.8743 3.59%
2008-02-04 0 5.290 5.290 5.300 5.210 5.600 19,649,243 104,081,186 5.2970 2.839 2.839 2.844 2.796 3.005 36,615,238 2.8426 3.52%
2008-02-01 0 5.110 5.110 5.120 5.030 5.300 23,707,877 121,366,278 5.1192 2.742 2.742 2.748 2.699 2.844 44,178,270 2.7472 0.00%
2008-01-31 0 5.110 5.110 5.170 4.980 5.290 11,247,323 57,559,465 5.1176 2.742 2.742 2.774 2.672 2.839 20,958,742 2.7463 2.20%
2008-01-30 0 5.000 4.980 5.110 4.910 5.490 12,402,000 63,942,620 5.1558 2.683 2.672 2.742 2.635 2.946 23,110,416 2.7668 -5.12%
2008-01-29 0 5.270 5.170 5.270 5.090 5.380 10,222,212 53,719,421 5.2552 2.828 2.774 2.828 2.732 2.887 19,048,506 2.8201 1.93%
2008-01-28 0 5.170 5.160 5.170 5.000 5.410 13,710,000 70,206,380 5.1208 2.774 2.769 2.774 2.683 2.903 25,547,799 2.7480 -4.96%
2008-01-25 0 5.440 5.430 5.440 5.300 5.660 14,461,674 78,677,283 5.4404 2.919 2.914 2.919 2.844 3.037 26,948,501 2.9195 6.67%
2008-01-24 0 5.100 5.080 5.200 5.060 5.580 16,552,220 88,830,096 5.3667 2.737 2.726 2.791 2.715 2.994 30,844,114 2.8800 -6.76%
2008-01-23 0 5.470 5.300 5.500 5.100 5.610 26,250,697 141,206,539 5.3792 2.935 2.844 2.952 2.737 3.011 48,916,670 2.8867 9.84%
2008-01-22 0 4.980 4.950 4.990 4.750 5.190 43,033,886 216,363,880 5.0278 2.672 2.656 2.678 2.549 2.785 80,191,181 2.6981 -11.39%
2008-01-21 0 5.620 5.650 5.710 5.500 6.000 12,148,545 69,683,464 5.7360 3.016 3.032 3.064 2.952 3.220 22,638,117 3.0781 -4.26%
2008-01-18 0 5.870 5.810 5.830 5.460 6.160 14,220,535 84,123,726 5.9157 3.150 3.118 3.129 2.930 3.306 26,499,152 3.1746 1.03%
2008-01-17 0 5.810 5.800 5.810 5.550 6.280 28,105,017 163,828,905 5.8292 3.118 3.113 3.118 2.978 3.370 52,372,089 3.1282 2.65%
2008-01-16 0 5.660 5.660 5.680 5.600 6.000 20,165,564 115,809,150 5.7429 3.037 3.037 3.048 3.005 3.220 37,577,373 3.0819 -10.30%
2008-01-15 0 6.310 6.290 6.310 6.010 6.350 22,809,691 142,879,366 6.2640 3.386 3.375 3.386 3.225 3.408 42,504,552 3.3615 5.17%
2008-01-14 0 6.000 6.040 6.070 5.930 6.350 14,637,556 89,748,372 6.1314 3.220 3.241 3.257 3.182 3.408 27,276,247 3.2903 -4.91%
2008-01-11 0 6.310 6.310 6.320 6.230 6.500 17,172,660 108,371,159 6.3107 3.386 3.386 3.392 3.343 3.488 32,000,268 3.3866 0.00%
2008-01-10 0 6.310 6.280 6.310 6.210 6.620 19,860,341 126,452,776 6.3671 3.386 3.370 3.386 3.333 3.553 37,008,607 3.4168 -2.77%
2008-01-09 0 6.490 6.480 6.490 6.150 6.550 32,741,540 208,379,393 6.3644 3.483 3.477 3.483 3.300 3.515 61,011,984 3.4154 4.34%
2008-01-08 0 6.220 6.220 6.240 5.920 6.270 27,961,396 172,395,886 6.1655 3.338 3.338 3.349 3.177 3.365 52,104,459 3.3087 5.07%
2008-01-07 0 5.920 5.920 5.950 5.820 6.000 19,630,858 116,303,942 5.9245 3.177 3.177 3.193 3.123 3.220 36,580,979 3.1794 -1.33%
2008-01-04 0 6.000 6.000 6.010 5.680 6.040 23,987,791 142,529,959 5.9418 3.220 3.220 3.225 3.048 3.241 44,699,874 3.1886 6.76%
2008-01-03 0 5.620 5.620 5.630 5.450 5.750 23,901,659 134,285,531 5.6183 3.016 3.016 3.021 2.925 3.086 44,539,372 3.0150 0.90%
2008-01-02 0 5.570 5.560 5.570 5.390 5.680 8,201,133 45,504,856 5.5486 2.989 2.984 2.989 2.892 3.048 15,282,341 2.9776 1.27%
2007-12-31 0 5.500 5.480 5.490 5.310 5.530 3,886,736 21,267,782 5.4719 2.952 2.941 2.946 2.850 2.968 7,242,710 2.9364 2.42%
2007-12-28 0 5.370 5.360 5.370 5.350 5.570 7,723,860 42,110,057 5.4519 2.882 2.876 2.882 2.871 2.989 14,392,971 2.9257 -1.10%
2007-12-27 0 5.430 5.410 5.430 5.300 5.640 10,790,867 59,624,629 5.5255 2.914 2.903 2.914 2.844 3.027 20,108,162 2.9652 0.18%
2007-12-24 0 5.420 5.410 5.460 5.350 5.500 6,188,669 33,665,999 5.4399 2.909 2.903 2.930 2.871 2.952 11,532,230 2.9193 2.46%
2007-12-21 0 5.290 5.270 5.290 5.260 5.550 4,438,271 23,929,762 5.3917 2.839 2.828 2.839 2.823 2.978 8,270,464 2.8934 -2.04%
2007-12-20 0 5.400 5.310 5.390 5.250 5.570 6,084,929 32,728,757 5.3787 2.898 2.850 2.892 2.817 2.989 11,338,917 2.8864 0.75%
2007-12-19 0 5.360 5.330 5.360 5.130 5.370 23,284,870 121,766,728 5.2294 2.876 2.860 2.876 2.753 2.882 43,390,021 2.8063 2.10%
2007-12-18 0 5.250 5.250 5.260 4.920 5.290 18,114,134 93,860,993 5.1816 2.817 2.817 2.823 2.640 2.839 33,754,651 2.7807 5.00%
2007-12-17 0 5.000 4.990 5.000 4.950 5.230 21,990,927 110,737,782 5.0356 2.683 2.678 2.683 2.656 2.807 40,978,832 2.7023 -3.85%
2007-12-14 0 5.200 5.170 5.220 5.060 5.300 17,644,040 92,446,765 5.2395 2.791 2.774 2.801 2.715 2.844 32,878,658 2.8118 -1.33%
2007-12-13 0 5.270 5.250 5.270 5.250 5.560 19,285,436 104,964,615 5.4427 2.828 2.817 2.828 2.817 2.984 35,937,305 2.9208 -4.36%
2007-12-12 0 5.510 5.500 5.510 5.330 5.570 23,797,336 131,121,158 5.5099 2.957 2.952 2.957 2.860 2.989 44,344,972 2.9568 -0.72%
2007-12-11 0 5.550 5.560 5.580 5.440 5.570 17,147,704 94,239,873 5.4958 2.978 2.984 2.994 2.919 2.989 31,953,764 2.9493 0.91%
2007-12-10 0 5.500 5.500 5.530 5.440 5.740 17,513,898 96,918,567 5.5338 2.952 2.952 2.968 2.919 3.080 32,636,145 2.9697 -1.08%
2007-12-07 0 5.560 5.570 5.590 5.530 5.800 18,562,537 105,935,152 5.7069 2.984 2.989 3.000 2.968 3.113 34,590,224 3.0626 -3.30%
2007-12-06 0 5.750 5.740 5.750 5.690 5.850 23,687,915 136,045,940 5.7433 3.086 3.080 3.086 3.053 3.139 44,141,072 3.0821 -0.17%
2007-12-05 0 5.760 5.720 5.750 5.720 5.850 20,946,157 120,751,969 5.7649 3.091 3.070 3.086 3.070 3.139 39,031,963 3.0937 -0.69%
2007-12-04 0 5.800 5.790 5.830 5.760 5.900 28,337,866 166,473,296 5.8746 3.113 3.107 3.129 3.091 3.166 52,805,990 3.1525 -2.03%
2007-12-03 0 5.920 5.880 5.950 5.830 6.240 11,894,937 71,608,248 6.0201 3.177 3.155 3.193 3.129 3.349 22,165,534 3.2306 -1.50%
2007-11-30 0 6.010 6.010 6.020 5.910 6.150 15,306,625 92,187,907 6.0227 3.225 3.225 3.231 3.172 3.300 28,523,019 3.2321 -2.28%
2007-11-29 0 6.150 6.140 6.150 5.980 6.390 17,102,197 105,282,288 6.1561 3.300 3.295 3.300 3.209 3.429 31,868,964 3.3036 6.22%
2007-11-28 0 5.790 5.740 5.780 5.540 5.820 8,043,403 45,937,357 5.7112 3.107 3.080 3.102 2.973 3.123 14,988,421 3.0649 3.58%
2007-11-27 0 5.590 5.590 5.620 5.520 5.850 10,736,998 60,240,919 5.6106 3.000 3.000 3.016 2.962 3.139 20,007,781 3.0109 -3.12%
2007-11-26 0 5.770 5.790 5.800 5.470 5.940 24,108,000 140,864,990 5.8431 3.096 3.107 3.113 2.935 3.188 44,923,877 3.1356 10.75%
2007-11-23 0 5.210 5.200 5.210 5.150 5.550 8,052,480 42,634,464 5.2946 2.796 2.791 2.796 2.764 2.978 15,005,335 2.8413 -2.25%
2007-11-22 0 5.330 5.280 5.290 5.250 5.610 7,498,000 40,908,060 5.4559 2.860 2.833 2.839 2.817 3.011 13,972,093 2.9278 -0.19%
2007-11-21 0 5.340 5.340 5.390 5.300 5.620 16,957,037 92,763,847 5.4705 2.866 2.866 2.892 2.844 3.016 31,598,467 2.9357 -2.73%
2007-11-20 0 5.490 5.490 5.500 5.080 5.570 23,758,524 125,777,975 5.2940 2.946 2.946 2.952 2.726 2.989 44,272,648 2.8410 -0.36%
2007-11-19 0 5.510 5.490 5.510 5.360 5.560 10,401,146 56,778,532 5.4589 2.957 2.946 2.957 2.876 2.984 19,381,940 2.9295 0.55%
2007-11-16 0 5.480 5.450 5.480 5.320 5.730 29,934,459 163,199,253 5.4519 2.941 2.925 2.941 2.855 3.075 55,781,149 2.9257 -7.12%
2007-11-15 0 5.900 5.890 5.900 5.890 6.190 20,106,274 121,114,560 6.0237 3.166 3.161 3.166 3.161 3.322 37,466,889 3.2326 -4.22%
2007-11-14 0 6.160 6.130 6.140 6.070 6.300 14,186,808 87,796,111 6.1886 3.306 3.290 3.295 3.257 3.381 26,436,304 3.3210 3.53%
2007-11-13 0 5.950 5.950 5.960 5.760 6.030 16,846,542 100,125,382 5.9434 3.193 3.193 3.198 3.091 3.236 31,392,566 3.1895 -0.50%
2007-11-12 0 5.980 5.930 5.950 5.920 6.200 17,703,410 107,506,896 6.0727 3.209 3.182 3.193 3.177 3.327 32,989,290 3.2588 -3.08%
2007-11-09 0 6.170 6.140 6.270 6.090 6.300 15,718,961 96,153,575 6.1170 3.311 3.295 3.365 3.268 3.381 29,291,383 3.2827 1.65%
2007-11-08 0 6.070 6.100 6.110 5.800 6.100 34,136,136 200,964,213 5.8871 3.257 3.274 3.279 3.113 3.274 63,610,733 3.1593 -0.49%
2007-11-07 0 6.100 6.100 6.110 6.090 6.350 28,462,274 175,529,565 6.1671 3.274 3.274 3.279 3.268 3.408 53,037,817 3.3095 0.49%
2007-11-06 0 6.070 6.070 6.100 5.880 6.290 27,872,717 168,344,267 6.0398 3.257 3.257 3.274 3.155 3.375 51,939,211 3.2412 0.33%
2007-11-05 0 6.050 6.050 6.060 6.040 6.370 30,630,256 188,239,406 6.1455 3.247 3.247 3.252 3.241 3.418 57,077,727 3.2979 -5.02%
2007-11-02 0 6.370 6.360 6.370 6.350 6.550 26,945,452 172,151,109 6.3889 3.418 3.413 3.418 3.408 3.515 50,211,306 3.4285 -4.21%
2007-11-01 0 6.650 6.650 6.660 6.560 7.140 33,364,137 225,538,923 6.7599 3.569 3.569 3.574 3.520 3.832 62,172,158 3.6277 -5.81%
2007-10-31 0 7.060 7.050 7.060 7.020 7.310 25,896,095 184,248,527 7.1149 3.789 3.783 3.789 3.767 3.923 48,255,889 3.8182 -5.87%
2007-10-30 0 7.500 7.500 7.530 7.390 7.690 14,834,634 112,237,464 7.5659 4.025 4.025 4.041 3.966 4.127 27,643,490 4.0602 -2.47%
2007-10-29 0 7.690 7.680 7.700 7.390 7.900 23,765,565 182,241,452 7.6683 4.127 4.121 4.132 3.966 4.239 44,285,769 4.1151 5.92%
2007-10-26 0 7.260 7.250 7.270 6.820 7.270 21,192,961 150,203,658 7.0874 3.896 3.891 3.901 3.660 3.901 39,491,868 3.8034 8.36%
2007-10-25 0 6.700 6.640 6.670 6.630 6.990 14,268,967 96,694,577 6.7766 3.595 3.563 3.579 3.558 3.751 26,589,402 3.6366 -1.47%
2007-10-24 0 6.800 6.790 6.810 6.790 7.070 21,427,571 147,916,629 6.9031 3.649 3.644 3.655 3.644 3.794 39,929,051 3.7045 0.00%
2007-10-23 0 6.800 6.790 6.800 6.600 6.900 22,095,537 149,337,976 6.7587 3.649 3.644 3.649 3.542 3.703 41,173,767 3.6270 3.34%
2007-10-22 0 6.580 6.580 6.590 6.230 6.610 31,711,318 201,684,791 6.3600 3.531 3.531 3.536 3.343 3.547 59,092,224 3.4131 0.00%
2007-10-18 0 6.580 6.560 6.580 6.480 6.750 20,832,000 137,415,680 6.5964 3.531 3.520 3.531 3.477 3.622 38,819,238 3.5399 1.39%
2007-10-17 0 6.490 6.440 6.490 6.260 6.690 29,392,400 187,479,040 6.3785 3.483 3.456 3.483 3.359 3.590 54,771,053 3.4230 -1.67%
2007-10-16 0 6.600 6.570 6.600 6.240 7.100 47,561,700 314,542,310 6.6134 3.542 3.526 3.542 3.349 3.810 88,628,503 3.5490 -1.35%
2007-10-15 0 6.690 6.690 6.700 6.200 6.700 24,901,000 158,828,560 6.3784 3.590 3.590 3.595 3.327 3.595 46,401,587 3.4229 8.08%
2007-10-12 0 6.190 6.180 6.190 6.120 6.800 20,130,000 125,820,680 6.2504 3.322 3.316 3.322 3.284 3.649 37,511,102 3.3542 -4.48%
2007-10-11 0 6.480 6.480 6.500 6.480 6.720 13,697,068 90,445,263 6.6033 3.477 3.477 3.488 3.477 3.606 25,523,701 3.5436 0.15%
2007-10-10 0 6.470 6.380 6.470 6.230 6.900 17,280,000 112,418,680 6.5057 3.472 3.424 3.472 3.343 3.703 32,200,290 3.4912 2.37%
2007-10-09 0 6.320 6.300 6.310 6.090 6.550 21,208,000 132,067,980 6.2273 3.392 3.381 3.386 3.268 3.515 39,519,893 3.3418 0.48%
2007-10-08 0 6.290 6.240 6.250 6.120 6.870 38,193,882 245,389,401 6.4248 3.375 3.349 3.354 3.284 3.687 71,172,111 3.4478 -4.55%
2007-10-05 0 6.590 6.570 6.590 6.270 6.650 26,942,000 173,562,526 6.4421 3.536 3.526 3.536 3.365 3.569 50,204,873 3.4571 5.10%
2007-10-04 0 6.270 6.270 6.290 6.100 6.390 20,770,588 129,886,044 6.2534 3.365 3.365 3.375 3.274 3.429 38,704,801 3.3558 -2.03%
2007-10-03 0 6.400 6.400 6.420 6.300 6.940 30,814,898 205,963,452 6.6839 3.435 3.435 3.445 3.381 3.724 57,421,797 3.5869 -6.98%
2007-10-02 0 6.880 6.840 6.890 6.670 7.000 39,243,528 266,367,262 6.7875 3.692 3.671 3.697 3.579 3.756 73,128,066 3.6425 0.73%
2007-09-28 0 6.830 6.800 6.810 6.340 6.990 34,048,860 227,394,431 6.6785 3.665 3.649 3.655 3.402 3.751 63,448,100 3.5839 7.56%
2007-09-27 0 6.350 6.350 6.390 6.000 6.670 55,725,352 350,434,288 6.2886 3.408 3.408 3.429 3.220 3.579 103,841,000 3.3747 6.90%
2007-09-25 0 5.940 5.940 5.980 5.700 5.990 29,920,000 175,237,152 5.8569 3.188 3.188 3.209 3.059 3.214 55,754,206 3.1430 2.24%
2007-09-24 0 5.810 5.810 5.850 5.600 5.880 24,265,000 140,588,950 5.7939 3.118 3.118 3.139 3.005 3.155 45,216,437 3.1092 2.65%
2007-09-21 0 5.660 5.660 5.680 5.600 6.180 18,323,700 106,044,431 5.7873 3.037 3.037 3.048 3.005 3.316 34,145,165 3.1057 -2.92%
2007-09-20 0 5.830 5.830 5.860 5.700 5.900 16,589,176 96,116,824 5.7939 3.129 3.129 3.145 3.059 3.166 30,912,979 3.1093 0.17%
2007-09-19 0 5.820 5.810 5.830 5.750 6.050 29,128,588 170,534,597 5.8545 3.123 3.118 3.129 3.086 3.247 54,279,455 3.1418 5.43%
2007-09-18 0 5.520 5.510 5.580 5.430 5.620 12,782,000 70,628,820 5.5256 2.962 2.957 2.994 2.914 3.016 23,818,525 2.9653 -1.25%
2007-09-17 0 5.590 5.600 5.620 5.550 5.770 16,243,000 92,183,020 5.6752 3.000 3.005 3.016 2.978 3.096 30,267,900 3.0456 1.27%
2007-09-14 0 5.520 5.510 5.520 5.370 5.550 13,998,588 76,630,600 5.4742 2.962 2.957 2.962 2.882 2.978 26,085,567 2.9377 1.47%
2007-09-13 0 5.440 5.430 5.450 5.290 5.500 22,645,058 121,898,047 5.3830 2.919 2.914 2.925 2.839 2.952 42,197,768 2.8887 3.23%
2007-09-12 0 5.270 5.270 5.290 5.180 5.400 15,933,626 83,602,982 5.2470 2.828 2.828 2.839 2.780 2.898 29,691,399 2.8157 -0.38%
2007-09-11 0 5.290 5.280 5.300 5.240 5.400 26,190,000 138,795,820 5.2996 2.839 2.833 2.844 2.812 2.898 48,803,564 2.8440 -2.58%
2007-09-10 0 5.430 5.360 5.400 5.150 5.450 24,254,730 129,544,486 5.3410 2.914 2.876 2.898 2.764 2.925 45,197,300 2.8662 0.93%
2007-09-07 0 5.380 5.330 5.380 5.290 5.450 25,530,000 136,857,740 5.3607 2.887 2.860 2.887 2.839 2.925 47,573,692 2.8768 0.94%
2007-09-06 0 5.330 5.330 5.340 5.080 5.350 21,193,000 111,300,360 5.2518 2.860 2.860 2.866 2.726 2.871 39,491,941 2.8183 3.70%
2007-09-05 0 5.140 5.150 5.160 5.080 5.490 37,262,688 194,991,080 5.2329 2.758 2.764 2.769 2.726 2.946 69,436,884 2.8082 -2.10%
2007-09-04 0 5.250 5.230 5.250 5.150 5.420 32,760,000 173,272,830 5.2892 2.817 2.807 2.817 2.764 2.909 61,046,383 2.8384 2.14%
2007-09-03 0 5.140 5.140 5.170 5.000 5.230 44,590,470 228,411,343 5.1224 2.758 2.758 2.774 2.683 2.807 83,091,786 2.7489 1.98%
2007-08-31 0 5.040 5.050 5.060 4.910 5.200 59,529,779 302,523,604 5.0819 2.705 2.710 2.715 2.635 2.791 110,930,332 2.7271 2.86%
2007-08-30 0 4.900 4.900 4.910 4.890 5.090 53,860,167 268,015,404 4.9761 2.630 2.630 2.635 2.624 2.732 100,365,335 2.6704 2.94%
2007-08-29 0 4.760 4.770 4.790 4.410 4.800 14,577,947 66,872,067 4.5872 2.554 2.560 2.571 2.367 2.576 27,165,169 2.4617 1.28%
2007-08-28 0 4.700 4.700 4.710 4.630 4.810 31,452,000 148,896,180 4.7341 2.522 2.522 2.528 2.485 2.581 58,609,000 2.5405 -2.29%
2007-08-27 0 4.810 4.810 4.820 4.710 4.840 32,330,300 154,325,308 4.7734 2.581 2.581 2.587 2.528 2.597 60,245,662 2.5616 4.79%
2007-08-24 0 4.590 4.580 4.590 4.250 4.600 19,917,882 89,827,871 4.5099 2.463 2.458 2.463 2.281 2.469 37,115,832 2.4202 1.77%
2007-08-23 0 4.510 4.500 4.520 4.390 4.600 55,132,744 247,186,901 4.4835 2.420 2.415 2.426 2.356 2.469 102,736,709 2.4060 6.12%
2007-08-22 0 4.250 4.230 4.240 4.100 4.320 19,991,640 83,956,773 4.1996 2.281 2.270 2.275 2.200 2.318 37,253,276 2.2537 2.66%
2007-08-21 0 4.140 4.120 4.140 4.120 4.450 30,948,784 132,117,538 4.2689 2.222 2.211 2.222 2.211 2.388 57,671,286 2.2909 -2.82%
2007-08-20 0 4.260 4.230 4.260 3.980 4.270 25,000,982 102,767,242 4.1105 2.286 2.270 2.286 2.136 2.291 46,587,897 2.2059 4.16%
2007-08-17 0 4.090 4.080 4.100 3.100 4.200 42,922,600 165,273,778 3.8505 2.195 2.189 2.200 1.664 2.254 79,983,806 2.0663 -1.92%
2007-08-16 0 4.170 4.100 4.180 3.850 4.330 32,681,000 130,274,240 3.9862 2.238 2.200 2.243 2.066 2.324 60,899,171 2.1392 -2.11%
2007-08-15 0 4.260 4.260 4.280 4.210 4.340 9,500,360 40,360,536 4.2483 2.286 2.286 2.297 2.259 2.329 17,703,376 2.2798 -1.84%
2007-08-14 0 4.340 4.330 4.350 4.290 4.390 2,595,000 11,224,520 4.3254 2.329 2.324 2.334 2.302 2.356 4,835,634 2.3212 -1.14%
2007-08-13 0 4.390 4.380 4.390 4.330 4.450 19,378,159 84,852,014 4.3787 2.356 2.350 2.356 2.324 2.388 36,110,089 2.3498 0.92%
2007-08-10 0 4.350 4.340 4.350 4.150 4.390 24,013,000 103,259,026 4.3001 2.334 2.329 2.334 2.227 2.356 44,746,850 2.3076 -0.91%
2007-08-09 0 4.390 4.390 4.400 4.270 4.460 36,768,588 161,233,407 4.3851 2.356 2.356 2.361 2.291 2.393 68,516,157 2.3532 4.03%
2007-08-08 0 4.220 4.220 4.230 4.110 4.290 30,803,000 129,811,570 4.2143 2.265 2.265 2.270 2.206 2.302 57,399,625 2.2615 2.93%
2007-08-07 0 4.100 4.080 4.110 4.010 4.250 33,711,000 139,566,728 4.1401 2.200 2.189 2.206 2.152 2.281 62,818,517 2.2217 -1.20%
2007-08-06 0 4.150 4.140 4.160 4.080 4.290 34,297,000 142,285,050 4.1486 2.227 2.222 2.232 2.189 2.302 63,910,494 2.2263 -4.82%
2007-08-03 0 4.360 4.350 4.360 4.250 4.400 17,476,000 75,761,240 4.3352 2.340 2.334 2.340 2.281 2.361 32,565,525 2.3264 0.69%
2007-08-02 0 4.330 4.320 4.350 4.210 4.500 30,968,200 135,050,055 4.3609 2.324 2.318 2.334 2.259 2.415 57,707,466 2.3403 -3.78%
2007-08-01 0 4.500 4.490 4.500 4.260 4.630 30,552,000 135,211,786 4.4256 2.415 2.410 2.415 2.286 2.485 56,931,901 2.3750 -3.02%
2007-07-31 0 4.640 4.610 4.640 4.570 4.710 16,274,764 75,840,293 4.6600 2.490 2.474 2.490 2.452 2.528 30,327,090 2.5007 1.09%
2007-07-30 0 4.590 4.560 4.580 4.360 4.590 16,127,872 71,637,782 4.4419 2.463 2.447 2.458 2.340 2.463 30,053,365 2.3837 1.55%
2007-07-27 0 4.520 4.480 4.500 4.400 4.650 18,512,000 83,617,500 4.5169 2.426 2.404 2.415 2.361 2.495 34,496,051 2.4240 -5.44%
2007-07-26 0 4.780 4.780 4.800 4.520 4.800 14,731,000 68,729,750 4.6657 2.565 2.565 2.576 2.426 2.576 27,450,374 2.5038 3.69%
2007-07-25 0 4.610 4.600 4.610 4.600 4.770 25,202,000 118,339,800 4.6957 2.474 2.469 2.474 2.469 2.560 46,962,483 2.5199 -3.96%
2007-07-24 0 4.800 4.770 4.800 4.700 4.800 18,212,107 86,652,774 4.7580 2.576 2.560 2.576 2.522 2.576 33,937,218 2.5533 1.27%
2007-07-23 0 4.740 4.740 4.750 4.620 4.760 17,270,500 80,872,549 4.6827 2.544 2.544 2.549 2.479 2.554 32,182,587 2.5129 1.07%
2007-07-20 0 4.690 4.680 4.690 4.550 4.700 22,900,000 106,454,880 4.6487 2.517 2.511 2.517 2.442 2.522 42,672,838 2.4947 4.22%
2007-07-19 0 4.500 4.500 4.510 4.480 4.590 18,252,800 82,462,536 4.5178 2.415 2.415 2.420 2.404 2.463 34,013,047 2.4244 -0.22%
2007-07-18 0 4.510 4.500 4.510 4.500 4.580 20,435,343 92,847,440 4.5435 2.420 2.415 2.420 2.415 2.458 38,080,091 2.4382 -2.17%
2007-07-17 0 4.610 4.590 4.600 4.530 4.660 17,141,000 78,673,430 4.5898 2.474 2.463 2.469 2.431 2.501 31,941,271 2.4631 -1.07%
2007-07-16 0 4.660 4.650 4.660 4.570 4.830 16,876,433 78,382,991 4.6445 2.501 2.495 2.501 2.452 2.592 31,448,266 2.4924 -2.92%
2007-07-13 0 4.800 4.780 4.790 4.700 4.890 34,222,088 163,322,960 4.7724 2.576 2.565 2.571 2.522 2.624 63,770,900 2.5611 3.90%
2007-07-12 0 4.620 4.620 4.630 4.570 4.860 106,970,882 505,373,667 4.7244 2.479 2.479 2.485 2.452 2.608 199,334,109 2.5353 3.59%
2007-07-11 0 4.460 4.460 4.470 4.400 4.520 54,211,482 242,042,121 4.4648 2.393 2.393 2.399 2.361 2.426 101,019,990 2.3960 -0.89%
2007-07-10 0 4.500 4.480 4.500 4.360 4.570 81,702,588 364,771,032 4.4646 2.415 2.404 2.415 2.340 2.452 152,248,091 2.3959 4.90%
2007-07-09 0 4.290 4.300 4.310 4.190 4.390 41,469,588 178,092,495 4.2945 2.302 2.308 2.313 2.249 2.356 77,276,201 2.3046 2.63%
2007-07-06 0 4.180 4.170 4.190 4.070 4.250 17,015,588 70,778,388 4.1596 2.243 2.238 2.249 2.184 2.281 31,707,573 2.2322 1.21%
2007-07-05 0 4.130 4.150 4.160 4.120 4.230 38,566,600 160,462,612 4.1607 2.216 2.227 2.232 2.211 2.270 71,866,649 2.2328 -1.67%
2007-07-04 0 4.200 4.200 4.210 4.150 4.230 23,706,000 99,450,497 4.1952 2.254 2.254 2.259 2.227 2.270 44,174,773 2.2513 0.24%
2007-07-03 0 4.190 4.180 4.200 4.090 4.200 32,385,234 134,247,740 4.1453 2.249 2.243 2.254 2.195 2.254 60,348,028 2.2246 0.72%
2007-06-29 0 4.160 4.160 4.170 4.110 4.260 29,146,000 121,138,360 4.1563 2.232 2.232 2.238 2.206 2.286 54,311,901 2.2304 -1.42%
2007-06-28 0 4.220 4.210 4.220 4.160 4.290 28,438,233 119,649,132 4.2073 2.265 2.259 2.265 2.232 2.302 52,993,018 2.2578 0.00%
2007-06-27 0 4.220 4.220 4.240 4.100 4.260 27,535,500 115,434,595 4.1922 2.265 2.265 2.275 2.200 2.286 51,310,826 2.2497 -0.71%
2007-06-26 0 4.250 4.240 4.250 4.180 4.420 27,962,713 119,744,169 4.2823 2.281 2.275 2.281 2.243 2.372 52,106,913 2.2980 -2.52%
2007-06-25 0 4.360 4.360 4.370 4.310 4.430 38,058,500 166,011,447 4.3620 2.340 2.340 2.345 2.313 2.377 70,919,834 2.3408 0.93%
2007-06-22 0 4.320 4.320 4.330 4.280 4.370 24,258,588 104,963,772 4.3269 2.318 2.318 2.324 2.297 2.345 45,204,489 2.3220 -0.92%
2007-06-21 0 4.360 4.360 4.370 4.310 4.400 32,000,588 139,520,795 4.3599 2.340 2.340 2.345 2.313 2.361 59,631,262 2.3397 0.93%
2007-06-20 0 4.320 4.310 4.320 4.280 4.360 44,577,176 192,189,010 4.3114 2.318 2.313 2.318 2.297 2.340 83,067,013 2.3137 0.93%
2007-06-18 0 4.280 4.260 4.280 4.250 4.320 22,037,694 94,140,155 4.2718 2.297 2.286 2.297 2.281 2.318 41,065,980 2.2924 0.47%
2007-06-15 0 4.260 4.250 4.260 4.220 4.300 24,066,000 102,419,066 4.2558 2.286 2.281 2.286 2.265 2.308 44,845,612 2.2838 0.00%
2007-06-14 0 4.260 4.260 4.280 4.220 4.290 40,892,000 174,066,760 4.2567 2.286 2.286 2.297 2.265 2.302 76,199,899 2.2843 1.91%
2007-06-13 0 4.180 4.180 4.190 4.080 4.190 33,895,457 140,551,358 4.1466 2.243 2.243 2.249 2.189 2.249 63,162,242 2.2252 2.96%
2007-06-12 0 4.060 4.060 4.100 4.000 4.150 48,320,296 197,006,578 4.0771 2.179 2.179 2.200 2.147 2.227 90,042,103 2.1879 2.53%
2007-06-11 0 3.960 3.960 3.990 3.900 4.020 50,320,261 200,206,604 3.9786 2.125 2.125 2.141 2.093 2.157 93,768,923 2.1351 3.39%
2007-06-08 0 3.830 3.820 3.830 3.780 3.890 55,948,000 213,672,200 3.8191 2.055 2.050 2.055 2.029 2.088 104,255,892 2.0495 -2.79%
2007-06-07 0 3.940 3.940 3.950 3.920 3.950 17,662,000 69,602,760 3.9408 2.114 2.114 2.120 2.104 2.120 32,912,125 2.1148 -0.76%
2007-06-06 0 3.970 3.970 3.980 3.940 4.120 39,098,588 157,088,931 4.0178 2.130 2.130 2.136 2.114 2.211 72,857,978 2.1561 -0.75%
2007-06-05 0 4.000 4.000 4.010 3.910 4.100 49,069,258 195,246,233 3.9790 2.147 2.147 2.152 2.098 2.200 91,437,751 2.1353 -1.48%
2007-06-04 0 4.060 4.050 4.060 3.950 4.120 46,062,588 186,755,623 4.0544 2.179 2.173 2.179 2.120 2.211 85,834,993 2.1758 1.75%
2007-06-01 0 3.990 3.980 3.990 3.970 4.040 35,821,594 143,217,933 3.9981 2.141 2.136 2.141 2.130 2.168 66,751,488 2.1455 -0.25%
2007-05-31 0 4.000 3.990 4.000 3.950 4.030 31,730,000 126,506,840 3.9870 2.147 2.141 2.147 2.120 2.163 59,127,037 2.1396 1.27%
2007-05-30 0 3.950 3.950 3.960 3.930 4.000 44,885,882 177,504,708 3.9546 2.120 2.120 2.125 2.109 2.147 83,642,269 2.1222 -2.71%
2007-05-29 0 4.060 4.060 4.080 4.010 4.140 19,754,000 80,015,760 4.0506 2.179 2.179 2.189 2.152 2.222 36,810,447 2.1737 -1.22%
2007-05-28 0 4.110 4.130 4.140 4.070 4.200 14,539,159 59,816,578 4.1142 2.206 2.216 2.222 2.184 2.254 27,092,890 2.2078 -0.96%
2007-05-25 0 4.150 4.130 4.150 4.040 4.160 21,510,882 87,594,016 4.0721 2.227 2.216 2.227 2.168 2.232 40,084,296 2.1852 -0.72%
2007-05-23 0 4.180 4.160 4.180 4.140 4.230 13,399,500 56,079,401 4.1852 2.243 2.232 2.243 2.222 2.270 24,969,200 2.2459 0.72%
2007-05-22 0 4.150 4.150 4.170 4.120 4.210 11,528,000 47,918,800 4.1567 2.227 2.227 2.238 2.211 2.259 21,481,767 2.2307 -0.72%
2007-05-21 0 4.180 4.160 4.170 4.150 4.230 20,890,000 87,285,360 4.1783 2.243 2.232 2.238 2.227 2.270 38,927,318 2.2423 -0.48%
2007-05-18 0 4.200 4.180 4.190 4.140 4.250 24,928,000 104,127,089 4.1771 2.254 2.243 2.249 2.222 2.281 46,451,900 2.2416 -0.24%
2007-05-17 0 4.210 4.190 4.200 4.200 4.340 38,698,470 165,463,310 4.2757 2.259 2.249 2.254 2.254 2.329 72,112,381 2.2945 -1.17%
2007-05-16 0 4.260 4.250 4.260 4.200 4.280 37,889,000 161,068,340 4.2511 2.286 2.281 2.286 2.254 2.297 70,603,980 2.2813 1.69%
2007-05-15 0 4.230 4.230 4.250 4.220 4.370 50,605,503 217,749,083 4.3029 2.248 2.248 2.259 2.243 2.322 95,221,606 2.2868 -2.53%
2007-05-14 0 4.340 4.330 4.340 4.250 4.350 84,104,160 361,454,282 4.2977 2.306 2.301 2.306 2.259 2.312 158,254,196 2.2840 3.83%
2007-05-11 0 4.180 4.180 4.190 4.170 4.250 25,625,154 107,442,027 4.1928 2.221 2.221 2.227 2.216 2.259 48,217,450 2.2283 -2.79%
2007-05-10 0 4.300 4.270 4.300 4.250 4.310 19,286,588 82,282,470 4.2663 2.285 2.269 2.285 2.259 2.291 36,290,517 2.2673 -0.23%
2007-05-09 0 4.310 4.300 4.310 4.230 4.360 21,943,000 94,739,070 4.3175 2.291 2.285 2.291 2.248 2.317 41,288,942 2.2945 0.70%
2007-05-08 0 4.280 4.260 4.270 4.210 4.360 11,912,000 51,324,860 4.3087 2.275 2.264 2.269 2.237 2.317 22,414,159 2.2898 -2.06%
2007-05-07 0 4.370 4.360 4.370 4.310 4.390 17,248,021 74,889,211 4.3419 2.322 2.317 2.322 2.291 2.333 32,454,657 2.3075 0.92%
2007-05-04 0 4.330 4.330 4.340 4.220 4.340 16,101,294 68,790,937 4.2724 2.301 2.301 2.306 2.243 2.306 30,296,924 2.2706 2.36%
2007-05-03 0 4.230 4.220 4.230 4.160 4.250 7,702,470 32,279,654 4.1908 2.248 2.243 2.248 2.211 2.259 14,493,316 2.2272 1.68%
2007-05-02 0 4.160 4.160 4.180 4.100 4.250 12,732,000 53,111,440 4.1715 2.211 2.211 2.221 2.179 2.259 23,957,108 2.2169 -0.95%
2007-04-30 0 4.200 4.190 4.200 4.180 4.290 9,881,000 41,819,170 4.2323 2.232 2.227 2.232 2.221 2.280 18,592,537 2.2492 -0.94%
2007-04-27 0 4.240 4.240 4.250 4.220 4.300 14,561,176 61,851,497 4.2477 2.253 2.253 2.259 2.243 2.285 27,398,968 2.2574 -2.97%
2007-04-26 0 4.370 4.330 4.370 4.240 4.370 15,852,000 68,136,544 4.2983 2.322 2.301 2.322 2.253 2.322 29,827,841 2.2843 1.16%
2007-04-25 0 4.320 4.310 4.320 4.260 4.460 21,692,000 93,573,060 4.3137 2.296 2.291 2.296 2.264 2.370 40,816,649 2.2925 -3.57%
2007-04-24 0 4.480 4.480 4.490 4.340 4.530 19,298,000 86,196,540 4.4666 2.381 2.381 2.386 2.306 2.407 36,311,991 2.3738 2.05%
2007-04-23 0 4.390 4.380 4.390 4.300 4.400 25,041,176 108,831,996 4.3461 2.333 2.328 2.333 2.285 2.338 47,118,611 2.3097 4.03%
2007-04-20 0 4.220 4.210 4.250 4.110 4.290 30,034,000 126,444,220 4.2100 2.243 2.237 2.259 2.184 2.280 56,513,334 2.2374 1.20%
2007-04-19 0 4.170 4.160 4.170 4.060 4.270 28,594,000 118,291,500 4.1369 2.216 2.211 2.216 2.158 2.269 53,803,765 2.1986 -2.80%
2007-04-18 0 4.290 4.280 4.290 4.260 4.380 9,788,000 42,379,680 4.3298 2.280 2.275 2.280 2.264 2.328 18,417,544 2.3010 -1.38%
2007-04-17 0 4.350 4.340 4.350 4.300 4.360 13,956,922 60,491,274 4.3341 2.312 2.306 2.312 2.285 2.317 26,261,976 2.3034 0.23%
2007-04-16 0 4.340 4.340 4.350 4.330 4.410 11,061,488 48,189,227 4.3565 2.306 2.306 2.312 2.301 2.344 20,813,797 2.3153 0.23%
2007-04-13 0 4.330 4.320 4.340 4.260 4.410 30,890,000 133,312,160 4.3157 2.301 2.296 2.306 2.264 2.344 58,124,023 2.2936 -0.46%
2007-04-12 0 4.350 4.340 4.350 4.320 4.450 17,188,884 75,337,038 4.3829 2.312 2.306 2.312 2.296 2.365 32,343,382 2.3293 -2.03%
2007-04-11 0 4.440 4.430 4.440 4.370 4.500 23,791,480 105,513,176 4.4349 2.360 2.354 2.360 2.322 2.392 44,767,126 2.3569 -0.22%
2007-04-10 0 4.450 4.440 4.450 4.430 4.600 21,971,244 98,542,775 4.4851 2.365 2.360 2.365 2.354 2.445 41,342,088 2.3836 0.91%
2007-04-04 0 4.410 4.400 4.410 4.280 4.460 23,037,882 101,026,841 4.3852 2.344 2.338 2.344 2.275 2.370 43,349,122 2.3305 3.76%
2007-04-03 0 4.250 4.240 4.250 4.230 4.360 14,124,588 60,256,734 4.2661 2.259 2.253 2.259 2.248 2.317 26,577,464 2.2672 0.71%
2007-04-02 0 4.220 4.220 4.250 4.210 4.470 18,528,588 79,407,038 4.2856 2.243 2.243 2.259 2.237 2.376 34,864,230 2.2776 -0.94%
2007-03-30 0 4.260 4.260 4.280 4.230 4.410 23,418,000 100,460,400 4.2899 2.264 2.264 2.275 2.248 2.344 44,064,369 2.2799 -1.62%
2007-03-29 0 4.330 4.330 4.340 4.280 4.440 27,070,000 118,172,640 4.3654 2.301 2.301 2.306 2.275 2.360 50,936,138 2.3200 0.00%
2007-03-28 0 4.330 4.280 4.290 4.280 4.490 13,184,000 57,909,560 4.3924 2.301 2.275 2.280 2.275 2.386 24,807,611 2.3343 -2.91%
2007-03-27 0 4.460 4.460 4.470 4.400 4.520 17,741,832 79,278,141 4.4684 2.370 2.370 2.376 2.338 2.402 33,383,834 2.3747 0.68%
2007-03-26 0 4.430 4.410 4.430 4.400 4.480 7,084,796 31,334,585 4.4228 2.354 2.344 2.354 2.338 2.381 13,331,073 2.3505 1.14%
2007-03-23 0 4.380 4.360 4.380 4.260 4.390 15,166,588 65,396,954 4.3119 2.328 2.317 2.328 2.264 2.333 28,538,139 2.2916 3.06%
2007-03-22 0 4.250 4.260 4.270 4.220 4.350 28,846,000 123,496,920 4.2812 2.259 2.264 2.269 2.243 2.312 54,277,940 2.2753 1.92%
2007-03-21 0 4.170 4.160 4.170 4.100 4.210 36,968,763 153,199,546 4.1440 2.216 2.211 2.216 2.179 2.237 69,562,098 2.2023 -0.71%
2007-03-20 0 4.200 4.200 4.210 4.150 4.250 21,754,000 91,560,300 4.2089 2.232 2.232 2.237 2.206 2.259 40,933,311 2.2368 1.69%
2007-03-19 0 4.130 4.100 4.140 4.080 4.200 19,938,000 82,406,100 4.1331 2.195 2.179 2.200 2.168 2.232 37,516,244 2.1965 -0.48%
2007-03-16 0 4.150 4.140 4.150 4.110 4.250 25,612,000 106,669,830 4.1648 2.206 2.200 2.206 2.184 2.259 48,192,699 2.2134 -0.95%
2007-03-15 0 4.190 4.180 4.190 4.150 4.300 17,936,000 75,202,690 4.1928 2.227 2.221 2.227 2.206 2.285 33,749,190 2.2283 1.45%
2007-03-14 0 4.130 4.120 4.130 3.950 4.200 21,033,189 85,811,526 4.0798 2.195 2.190 2.195 2.099 2.232 39,577,001 2.1682 -3.05%
2007-03-13 0 4.260 4.260 4.300 4.260 4.390 21,566,906 92,824,716 4.3040 2.264 2.264 2.285 2.264 2.333 40,581,267 2.2874 -1.16%
2007-03-12 0 4.310 4.310 4.320 4.230 4.340 16,044,000 68,871,026 4.2926 2.291 2.291 2.296 2.248 2.306 30,189,117 2.2813 1.89%
2007-03-09 0 4.230 4.230 4.240 4.220 4.390 18,070,296 77,316,760 4.2787 2.248 2.248 2.253 2.243 2.333 34,001,887 2.2739 -2.53%
2007-03-08 0 4.340 4.320 4.330 4.300 4.400 29,257,100 126,846,397 4.3356 2.306 2.296 2.301 2.285 2.338 55,051,484 2.3041 1.64%
2007-03-07 0 4.270 4.220 4.270 4.120 4.310 30,646,556 128,472,753 4.1921 2.269 2.243 2.269 2.190 2.291 57,665,948 2.2279 3.14%
2007-03-06 0 4.140 4.130 4.150 3.980 4.200 55,885,000 228,418,480 4.0873 2.200 2.195 2.206 2.115 2.232 105,155,747 2.1722 4.02%
2007-03-05 0 3.980 3.970 4.000 3.770 4.200 59,825,000 234,273,297 3.9160 2.115 2.110 2.126 2.004 2.232 112,569,429 2.0811 -7.23%
2007-03-02 0 4.290 4.280 4.290 4.230 4.630 33,647,600 149,058,736 4.4300 2.280 2.275 2.280 2.248 2.461 63,312,848 2.3543 -4.67%
2007-03-01 0 4.500 4.500 4.510 4.450 4.640 14,220,588 64,440,633 4.5315 2.392 2.392 2.397 2.365 2.466 26,758,102 2.4083 -1.96%
2007-02-28 0 4.590 4.590 4.610 4.000 4.640 77,119,000 347,518,380 4.5063 2.439 2.439 2.450 2.126 2.466 145,110,603 2.3949 -2.96%
2007-02-27 0 4.730 4.710 4.730 4.700 4.850 26,498,000 126,369,620 4.7690 2.514 2.503 2.514 2.498 2.578 49,859,837 2.5345 -1.05%
2007-02-26 0 4.780 4.780 4.790 4.690 4.850 22,125,000 106,004,970 4.7912 2.540 2.540 2.546 2.492 2.578 41,631,402 2.5463 -0.42%
2007-02-23 0 4.800 4.790 4.800 4.720 4.940 24,560,000 118,210,990 4.8132 2.551 2.546 2.551 2.508 2.625 46,213,208 2.5579 -1.64%
2007-02-22 0 4.880 4.860 4.870 4.800 5.070 28,606,000 140,785,057 4.9215 2.593 2.583 2.588 2.551 2.694 53,826,345 2.6155 -1.01%
2007-02-21 0 4.930 4.900 4.920 4.840 5.030 19,861,294 97,647,629 4.9165 2.620 2.604 2.615 2.572 2.673 37,371,910 2.6129 -1.20%
2007-02-16 0 4.990 4.980 5.000 4.980 5.120 19,106,000 96,503,580 5.0510 2.652 2.647 2.657 2.647 2.721 35,950,715 2.6843 -1.77%
2007-02-15 0 5.080 5.070 5.080 4.940 5.160 25,565,646 129,529,972 5.0666 2.700 2.694 2.700 2.625 2.742 48,105,477 2.6926 2.83%
2007-02-14 0 4.940 4.930 4.940 4.830 4.970 7,474,882 36,615,518 4.8985 2.625 2.620 2.625 2.567 2.641 14,065,076 2.6033 2.70%
2007-02-13 0 4.810 4.800 4.820 4.800 5.020 19,141,304 93,785,574 4.8996 2.556 2.551 2.562 2.551 2.668 36,017,144 2.6039 -3.80%
2007-02-12 0 5.000 5.000 5.010 4.840 5.090 18,603,000 92,957,220 4.9969 2.657 2.657 2.663 2.572 2.705 35,004,247 2.6556 2.67%
2007-02-09 0 4.870 4.850 4.870 4.830 4.940 19,607,882 95,854,018 4.8885 2.588 2.578 2.588 2.567 2.625 36,895,079 2.5980 0.41%
2007-02-08 0 4.850 4.830 4.840 4.690 4.970 27,018,000 131,021,138 4.8494 2.578 2.567 2.572 2.492 2.641 50,838,292 2.5772 1.68%
2007-02-07 0 4.770 4.750 4.770 4.760 4.930 45,421,588 219,945,090 4.8423 2.535 2.524 2.535 2.530 2.620 85,467,317 2.5734 1.49%
2007-02-06 0 4.700 4.730 4.750 4.630 4.760 16,941,882 79,609,105 4.6990 2.498 2.514 2.524 2.461 2.530 31,878,612 2.4973 0.21%
2007-02-05 0 4.690 4.680 4.690 4.610 4.750 16,172,000 75,845,780 4.6899 2.492 2.487 2.492 2.450 2.524 30,429,968 2.4925 0.00%
2007-02-02 0 4.690 4.700 4.710 4.690 4.900 15,236,940 72,520,296 4.7595 2.492 2.498 2.503 2.492 2.604 28,670,516 2.5294 0.21%
2007-02-01 0 4.680 4.680 4.700 4.610 4.860 17,831,882 83,860,607 4.7028 2.487 2.487 2.498 2.450 2.583 33,553,277 2.4993 -1.47%
2007-01-31 0 4.750 4.730 4.740 4.720 5.190 23,346,470 114,569,484 4.9074 2.524 2.514 2.519 2.508 2.758 43,929,775 2.6080 -2.66%
2007-01-30 0 4.880 4.880 4.890 4.680 4.890 32,233,000 153,520,650 4.7628 2.593 2.593 2.599 2.487 2.599 60,651,072 2.5312 5.86%
2007-01-29 0 4.610 4.600 4.610 4.570 4.730 15,621,176 72,071,882 4.6137 2.450 2.445 2.450 2.429 2.514 29,393,512 2.4520 0.22%
2007-01-26 0 4.600 4.590 4.610 4.510 4.650 27,437,000 125,644,740 4.5794 2.445 2.439 2.450 2.397 2.471 51,626,702 2.4337 -0.22%
2007-01-25 0 4.610 4.610 4.620 4.600 4.860 32,442,000 152,189,470 4.6911 2.450 2.450 2.455 2.445 2.583 61,044,336 2.4931 0.00%
2007-01-24 0 4.610 4.610 4.650 4.550 4.740 28,228,625 130,412,303 4.6199 2.450 2.450 2.471 2.418 2.519 53,116,259 2.4552 1.32%
2007-01-23 0 4.550 4.550 4.560 4.430 4.740 23,253,000 105,593,820 4.5411 2.418 2.418 2.423 2.354 2.519 43,753,898 2.4134 -2.99%
2007-01-22 0 4.690 4.690 4.700 4.420 4.900 46,801,000 220,425,530 4.7098 2.492 2.492 2.498 2.349 2.604 88,062,881 2.5030 7.57%
2007-01-19 0 4.360 4.350 4.360 4.240 4.470 16,586,000 72,226,740 4.3547 2.317 2.312 2.317 2.253 2.376 31,208,969 2.3143 0.23%
2007-01-18 0 4.350 4.340 4.350 4.250 4.500 35,180,500 153,333,946 4.3585 2.312 2.306 2.312 2.259 2.392 66,197,222 2.3163 -2.25%
2007-01-17 0 4.450 4.410 4.450 4.390 4.680 38,634,000 176,141,884 4.5592 2.365 2.344 2.365 2.333 2.487 72,695,484 2.4230 -0.89%
2007-01-16 0 4.490 4.490 4.500 4.190 4.550 86,242,000 375,431,018 4.3532 2.386 2.386 2.392 2.227 2.418 162,276,852 2.3135 9.78%
2007-01-15 0 4.090 4.100 4.110 3.930 4.100 58,700,392 236,548,444 4.0298 2.174 2.179 2.184 2.089 2.179 110,453,316 2.1416 1.24%
2007-01-12 0 4.040 4.030 4.040 3.980 4.160 31,273,119 126,312,172 4.0390 2.147 2.142 2.147 2.115 2.211 58,844,917 2.1465 1.51%
2007-01-11 0 3.980 3.940 3.950 3.920 4.090 42,069,486 167,764,209 3.9878 2.115 2.094 2.099 2.083 2.174 79,159,850 2.1193 0.00%
2007-01-10 0 3.980 3.980 3.990 3.930 4.100 22,009,000 88,052,780 4.0008 2.115 2.115 2.120 2.089 2.179 41,413,131 2.1262 -3.63%
2007-01-09 0 4.130 4.120 4.130 4.070 4.300 23,772,125 98,061,178 4.1250 2.195 2.190 2.195 2.163 2.285 44,730,707 2.1923 -1.90%
2007-01-08 0 4.210 4.180 4.230 4.190 4.350 7,826,000 33,516,900 4.2828 2.237 2.221 2.248 2.227 2.312 14,725,756 2.2761 -5.18%
2007-01-05 0 4.440 4.410 4.430 4.260 4.510 54,261,127 243,659,158 4.4905 2.360 2.344 2.354 2.264 2.397 102,100,194 2.3865 -3.69%
2007-01-04 0 4.610 4.600 4.610 4.290 4.820 94,703,816 435,814,402 4.6019 2.450 2.445 2.450 2.280 2.562 178,198,989 2.4457 8.47%
2007-01-03 0 4.250 4.230 4.250 3.860 4.290 47,280,500 197,824,405 4.1841 2.259 2.248 2.259 2.051 2.280 88,965,130 2.2236 10.10%
2007-01-02 0 3.860 3.850 3.870 3.750 3.870 10,698,250 41,061,296 3.8381 2.051 2.046 2.057 1.993 2.057 20,130,312 2.0398 2.39%
2006-12-29 0 3.770 3.760 3.770 3.760 3.950 15,864,033 60,588,804 3.8193 2.004 1.998 2.004 1.998 2.099 29,850,483 2.0297 -3.33%
2006-12-28 0 3.900 3.870 3.900 3.840 3.900 29,657,250 114,977,175 3.8769 2.073 2.057 2.073 2.041 2.073 55,804,425 2.0604 2.90%
2006-12-27 0 3.790 3.780 3.790 3.690 3.820 19,814,125 74,836,885 3.7769 2.014 2.009 2.014 1.961 2.030 37,283,155 2.0073 2.71%
2006-12-22 0 3.690 3.670 3.690 3.680 3.710 9,335,000 34,501,810 3.6960 1.961 1.950 1.961 1.956 1.972 17,565,159 1.9642 0.82%
2006-12-21 0 3.660 3.660 3.680 3.630 3.710 18,544,000 68,216,872 3.6786 1.945 1.945 1.956 1.929 1.972 34,893,230 1.9550 0.27%
2006-12-20 0 3.650 3.650 3.660 3.580 3.700 17,794,000 65,181,160 3.6631 1.940 1.940 1.945 1.903 1.966 33,481,996 1.9468 -1.08%
2006-12-19 0 3.690 3.680 3.690 3.640 3.720 12,616,200 46,579,128 3.6920 1.961 1.956 1.961 1.934 1.977 23,739,213 1.9621 0.27%
2006-12-18 0 3.680 3.680 3.700 3.650 3.710 21,961,625 81,036,040 3.6899 1.956 1.956 1.966 1.940 1.972 41,323,988 1.9610 1.38%
2006-12-15 0 3.630 3.630 3.650 3.600 3.720 40,813,625 150,248,063 3.6813 1.929 1.929 1.940 1.913 1.977 76,796,765 1.9564 -0.27%
2006-12-14 0 3.640 3.630 3.640 3.530 3.650 35,858,500 129,155,590 3.6018 1.934 1.929 1.934 1.876 1.940 67,472,977 1.9142 1.68%
2006-12-13 0 3.580 3.570 3.580 3.540 3.720 34,310,000 124,068,560 3.6161 1.903 1.897 1.903 1.881 1.977 64,559,250 1.9218 -3.50%
2006-12-12 0 3.710 3.710 3.720 3.640 3.740 69,429,025 256,353,685 3.6923 1.972 1.972 1.977 1.934 1.988 130,640,797 1.9623 3.92%
2006-12-11 0 3.570 3.560 3.580 3.550 3.640 40,996,000 146,261,310 3.5677 1.897 1.892 1.903 1.887 1.934 77,139,930 1.8961 1.13%
2006-12-08 0 3.530 3.520 3.540 3.500 3.600 12,974,000 45,814,700 3.5313 1.876 1.871 1.881 1.860 1.913 24,412,466 1.8767 -0.56%
2006-12-07 0 3.550 3.540 3.550 3.530 3.630 22,592,000 80,595,594 3.5674 1.887 1.881 1.887 1.876 1.929 42,510,130 1.8959 -1.39%
2006-12-06 0 3.600 3.570 3.600 3.510 3.610 21,919,750 78,093,180 3.5627 1.913 1.897 1.913 1.865 1.919 41,245,194 1.8934 2.86%
2006-12-05 0 3.500 3.490 3.500 3.480 3.620 14,698,125 51,879,707 3.5297 1.860 1.855 1.860 1.849 1.924 27,656,658 1.8758 -1.69%
2006-12-04 0 3.560 3.560 3.580 3.490 3.620 13,450,000 47,958,580 3.5657 1.892 1.892 1.903 1.855 1.924 25,308,129 1.8950 1.71%
2006-12-01 0 3.500 3.490 3.500 3.470 3.570 9,806,000 34,559,120 3.5243 1.860 1.855 1.860 1.844 1.897 18,451,414 1.8730 0.86%
2006-11-30 0 3.470 3.470 3.480 3.410 3.510 13,354,800 46,229,268 3.4616 1.844 1.844 1.849 1.812 1.865 25,128,996 1.8397 2.36%
2006-11-29 0 3.390 3.390 3.420 3.360 3.520 24,486,000 83,867,060 3.4251 1.802 1.802 1.818 1.786 1.871 46,073,966 1.8203 -2.02%
2006-11-28 0 3.460 3.420 3.460 3.390 3.540 17,651,000 61,009,600 3.4564 1.839 1.818 1.839 1.802 1.881 33,212,921 1.8369 -2.81%
2006-11-27 0 3.560 3.550 3.560 3.510 3.620 21,820,000 77,540,960 3.5537 1.892 1.887 1.892 1.865 1.924 41,057,500 1.8886 -1.66%
2006-11-24 0 3.620 3.610 3.620 3.610 3.680 22,820,000 82,852,080 3.6307 1.924 1.919 1.924 1.919 1.956 42,939,145 1.9295 -1.90%
2006-11-23 0 3.690 3.660 3.670 3.640 3.800 16,546,000 61,686,360 3.7282 1.961 1.945 1.950 1.934 2.020 31,133,703 1.9813 -1.60%
2006-11-22 0 3.750 3.720 3.730 3.650 3.760 24,944,500 92,697,237 3.7161 1.993 1.977 1.982 1.940 1.998 46,936,701 1.9749 3.59%
2006-11-21 0 3.620 3.620 3.630 3.580 3.740 30,472,000 111,235,784 3.6504 1.924 1.924 1.929 1.903 1.988 57,337,495 1.9400 -3.21%
2006-11-20 0 3.740 3.740 3.750 3.680 3.890 23,315,200 88,000,248 3.7744 1.988 1.988 1.993 1.956 2.067 43,870,936 2.0059 -3.86%
2006-11-17 0 3.890 3.860 3.890 3.800 3.910 16,489,000 63,782,792 3.8682 2.067 2.051 2.067 2.020 2.078 31,026,449 2.0558 2.37%
2006-11-16 0 3.800 3.800 3.810 3.760 3.900 20,688,000 79,071,620 3.8221 2.020 2.020 2.025 1.998 2.073 38,927,478 2.0313 2.15%
2006-11-15 0 3.720 3.710 3.720 3.620 3.740 17,824,000 65,253,478 3.6610 1.977 1.972 1.977 1.924 1.988 33,538,446 1.9456 1.36%
2006-11-14 0 3.670 3.660 3.670 3.470 3.670 30,947,885 111,369,106 3.5986 1.950 1.945 1.950 1.844 1.950 58,232,942 1.9125 3.67%
2006-11-13 0 3.540 3.530 3.540 3.480 3.620 25,194,590 88,626,530 3.5177 1.881 1.876 1.881 1.849 1.924 47,407,281 1.8695 -2.21%
2006-11-10 0 3.620 3.620 3.630 3.590 3.790 28,519,180 104,633,792 3.6689 1.924 1.924 1.929 1.908 2.014 53,662,980 1.9498 -2.95%
2006-11-09 0 3.730 3.720 3.740 3.700 3.780 12,184,000 45,592,660 3.7420 1.982 1.977 1.988 1.966 2.009 22,925,966 1.9887 1.63%
2006-11-08 0 3.670 3.690 3.700 3.640 3.730 21,558,000 79,340,360 3.6803 1.950 1.961 1.966 1.934 1.982 40,564,509 1.9559 0.27%
2006-11-07 0 3.660 3.650 3.660 3.620 3.860 25,002,000 94,248,520 3.7696 1.945 1.940 1.945 1.924 2.051 47,044,895 2.0034 -2.14%
2006-11-06 0 3.740 3.740 3.750 3.620 3.760 48,107,385 177,407,595 3.6877 1.988 1.988 1.993 1.924 1.998 90,521,034 1.9598 -2.60%
2006-11-03 0 3.840 3.840 3.850 3.720 3.940 41,368,000 158,091,876 3.8216 2.041 2.041 2.046 1.977 2.094 77,839,902 2.0310 3.78%
2006-11-02 0 3.700 3.700 3.710 3.620 3.740 41,614,000 153,351,180 3.6851 1.966 1.966 1.972 1.924 1.988 78,302,787 1.9584 3.06%
2006-11-01 0 3.590 3.590 3.600 3.460 3.620 12,217,180 43,024,174 3.5216 1.908 1.908 1.913 1.839 1.924 22,988,399 1.8716 3.16%
2006-10-31 0 3.480 3.480 3.490 3.400 3.500 15,259,824 52,893,429 3.4662 1.849 1.849 1.855 1.807 1.860 28,713,576 1.8421 -0.29%
2006-10-27 0 3.490 3.500 3.510 3.460 3.540 9,811,000 34,413,290 3.5076 1.855 1.860 1.865 1.839 1.881 18,460,822 1.8641 -1.41%
2006-10-26 0 3.540 3.540 3.550 3.430 3.550 9,668,000 33,582,904 3.4736 1.881 1.881 1.887 1.823 1.887 18,191,747 1.8461 1.14%
2006-10-25 0 3.500 3.500 3.510 3.490 3.600 8,420,000 29,836,980 3.5436 1.860 1.860 1.865 1.855 1.913 15,843,453 1.8832 -2.51%
2006-10-24 0 3.590 3.580 3.590 3.550 3.610 5,958,290 21,363,560 3.5855 1.908 1.903 1.908 1.887 1.919 11,211,388 1.9055 0.00%
2006-10-23 0 3.590 3.580 3.590 3.550 3.610 6,742,000 24,129,580 3.5790 1.908 1.903 1.908 1.887 1.919 12,686,052 1.9021 0.56%
2006-10-20 0 3.570 3.570 3.580 3.530 3.590 8,697,590 30,906,920 3.5535 1.897 1.897 1.903 1.876 1.908 16,365,779 1.8885 0.56%
2006-10-19 0 3.550 3.540 3.550 3.450 3.610 19,007,000 67,184,717 3.5347 1.887 1.881 1.887 1.834 1.919 35,764,432 1.8785 3.20%
2006-10-18 0 3.440 3.440 3.450 3.360 3.450 15,438,000 52,790,840 3.4195 1.828 1.828 1.834 1.786 1.834 29,048,840 1.8173 -0.29%
2006-10-17 0 3.450 3.450 3.460 3.450 3.600 10,714,950 37,303,716 3.4815 1.834 1.834 1.839 1.834 1.913 20,161,735 1.8502 -3.90%
2006-10-16 0 3.590 3.580 3.590 3.560 3.630 9,243,410 33,220,600 3.5940 1.908 1.903 1.908 1.892 1.929 17,392,819 1.9100 0.84%
2006-10-13 0 3.560 3.530 3.560 3.520 3.670 17,347,000 62,568,444 3.6069 1.892 1.876 1.892 1.871 1.950 32,640,901 1.9169 1.14%
2006-10-12 0 3.520 3.490 3.520 3.480 3.700 9,996,000 35,469,840 3.5484 1.871 1.855 1.871 1.849 1.966 18,808,926 1.8858 -2.49%
2006-10-11 0 3.610 3.610 3.620 3.590 3.770 33,474,773 121,592,684 3.6324 1.919 1.919 1.924 1.908 2.004 62,987,649 1.9304 0.28%
2006-10-10 0 3.600 3.600 3.610 3.330 3.620 21,557,770 76,238,727 3.5365 1.913 1.913 1.919 1.770 1.924 40,564,076 1.8795 8.43%
2006-10-09 0 3.320 3.320 3.330 3.250 3.330 4,610,003 15,185,688 3.2941 1.764 1.764 1.770 1.727 1.770 8,674,390 1.7506 -0.30%
2006-10-06 0 3.330 3.330 3.350 3.310 3.410 9,479,000 31,661,990 3.3402 1.770 1.770 1.780 1.759 1.812 17,836,116 1.7752 -1.19%
2006-10-05 0 3.370 3.370 3.390 3.360 3.460 32,846,295 111,475,522 3.3939 1.791 1.791 1.802 1.786 1.839 61,805,076 1.8037 0.30%
2006-10-04 0 3.360 3.360 3.370 3.180 3.400 35,458,000 116,365,844 3.2818 1.786 1.786 1.791 1.690 1.807 66,719,378 1.7441 8.74%
2006-10-03 0 3.090 3.080 3.090 3.060 3.170 15,414,000 47,909,920 3.1082 1.642 1.637 1.642 1.626 1.685 29,003,680 1.6519 -2.22%
2006-09-29 0 3.160 3.150 3.160 3.090 3.210 23,118,000 72,818,170 3.1498 1.679 1.674 1.679 1.642 1.706 43,499,876 1.6740 1.61%
2006-09-28 0 3.110 3.090 3.110 3.070 3.180 7,546,000 23,604,360 3.1281 1.653 1.642 1.653 1.632 1.690 14,198,895 1.6624 -0.32%
2006-09-27 0 3.120 3.110 3.120 3.090 3.180 25,013,433 78,086,602 3.1218 1.658 1.653 1.658 1.642 1.690 47,066,408 1.6591 1.30%
2006-09-26 0 3.080 3.070 3.080 2.980 3.270 15,261,794 48,063,963 3.1493 1.637 1.632 1.637 1.584 1.738 28,717,283 1.6737 -4.35%
2006-09-25 0 3.220 3.220 3.230 3.210 3.330 13,331,295 43,640,266 3.2735 1.711 1.711 1.717 1.706 1.770 25,084,768 1.7397 -4.17%
2006-09-22 0 3.360 3.350 3.360 3.350 3.440 32,488,000 110,595,122 3.4042 1.786 1.780 1.786 1.780 1.828 61,130,892 1.8092 -1.75%
2006-09-21 0 3.420 3.410 3.420 3.330 3.450 39,206,000 133,065,888 3.3940 1.818 1.812 1.818 1.770 1.834 73,771,785 1.8038 6.21%
2006-09-20 0 3.220 3.210 3.220 3.080 3.230 18,448,000 58,623,260 3.1778 1.711 1.706 1.711 1.637 1.717 34,712,592 1.6888 3.21%
2006-09-19 0 3.120 3.110 3.120 3.050 3.120 11,811,295 36,429,160 3.0843 1.658 1.653 1.658 1.621 1.658 22,224,668 1.6391 2.30%
2006-09-18 0 3.050 3.040 3.050 3.000 3.090 6,308,000 19,244,040 3.0507 1.621 1.616 1.621 1.594 1.642 11,869,418 1.6213 1.67%
2006-09-15 0 3.000 2.990 3.000 2.980 3.040 12,058,000 36,330,820 3.0130 1.594 1.589 1.594 1.584 1.616 22,688,879 1.6013 -0.33%
2006-09-14 0 3.010 3.010 3.040 3.000 3.110 17,277,000 53,002,820 3.0678 1.600 1.600 1.616 1.594 1.653 32,509,186 1.6304 -2.59%
2006-09-13 0 3.090 3.090 3.100 3.050 3.100 23,620,000 72,798,860 3.0821 1.642 1.642 1.647 1.621 1.647 44,444,462 1.6380 2.32%
2006-09-12 0 3.020 3.020 3.030 2.890 3.040 9,446,000 28,052,520 2.9698 1.605 1.605 1.610 1.536 1.616 17,774,021 1.5783 3.42%
2006-09-11 0 2.920 2.910 2.920 2.900 3.010 10,058,000 29,890,100 2.9718 1.552 1.547 1.552 1.541 1.600 18,925,588 1.5793 -2.99%
2006-09-08 0 3.010 3.010 3.020 2.980 3.060 7,552,000 22,706,870 3.0067 1.600 1.600 1.605 1.584 1.626 14,210,185 1.5979 -1.95%
2006-09-07 0 3.070 3.050 3.070 2.910 3.090 11,834,475 35,756,129 3.0214 1.632 1.621 1.632 1.547 1.642 22,268,284 1.6057 1.32%
2006-09-06 0 3.030 3.030 3.040 3.010 3.100 13,144,000 39,996,068 3.0429 1.610 1.610 1.616 1.600 1.647 24,732,346 1.6172 -1.30%
2006-09-05 0 3.070 3.070 3.080 3.070 3.160 10,530,000 32,611,500 3.0970 1.632 1.632 1.637 1.632 1.679 19,813,725 1.6459 -1.92%
2006-09-04 0 3.130 3.130 3.140 2.990 3.140 28,640,000 87,839,760 3.0670 1.663 1.663 1.669 1.589 1.669 53,890,321 1.6300 6.10%
2006-09-01 0 2.950 2.950 2.960 2.840 3.010 24,913,465 73,056,349 2.9324 1.568 1.568 1.573 1.509 1.600 46,878,304 1.5584 3.51%
2006-08-31 0 2.850 2.850 2.870 2.830 2.890 12,089,532 34,654,191 2.8665 1.515 1.515 1.525 1.504 1.536 22,748,211 1.5234 0.00%
2006-08-30 0 2.850 2.840 2.850 2.820 2.870 4,772,000 13,573,100 2.8443 1.515 1.509 1.515 1.499 1.525 8,979,211 1.5116 -0.35%
2006-08-29 0 2.860 2.850 2.870 2.850 2.940 11,260,300 32,560,057 2.8916 1.520 1.515 1.525 1.515 1.562 21,187,890 1.5367 -1.72%
2006-08-28 0 2.910 2.910 2.920 2.850 2.920 3,396,209 9,796,049 2.8844 1.547 1.547 1.552 1.515 1.552 6,390,461 1.5329 0.00%
2006-08-25 0 2.910 2.890 2.910 2.870 2.910 7,272,000 21,007,520 2.8888 1.547 1.536 1.547 1.525 1.547 13,683,324 1.5353 2.11%
2006-08-24 0 2.850 2.850 2.860 2.830 2.900 5,536,000 15,865,816 2.8659 1.515 1.515 1.520 1.504 1.541 10,416,788 1.5231 -2.06%
2006-08-23 0 2.910 2.900 2.910 2.860 2.920 9,418,000 27,318,700 2.9007 1.547 1.541 1.547 1.520 1.552 17,721,335 1.5416 -0.34%
2006-08-22 0 2.920 2.900 2.920 2.830 2.950 12,196,000 35,258,988 2.8910 1.552 1.541 1.552 1.504 1.568 22,948,546 1.5364 3.18%
2006-08-21 0 2.830 2.820 2.830 2.820 2.950 17,490,001 50,040,763 2.8611 1.504 1.499 1.504 1.499 1.568 32,909,978 1.5205 -4.07%
2006-08-18 0 2.950 2.950 2.960 2.870 2.990 15,156,000 44,630,340 2.9447 1.568 1.568 1.573 1.525 1.589 28,518,216 1.5650 2.43%
2006-08-17 0 2.880 2.870 2.880 2.860 2.890 13,044,000 37,479,740 2.8733 1.531 1.525 1.531 1.520 1.536 24,544,181 1.5270 0.35%
2006-08-16 0 2.870 2.860 2.870 2.810 2.900 24,656,000 70,675,880 2.8665 1.525 1.520 1.525 1.493 1.541 46,393,846 1.5234 -0.69%
2006-08-15 0 2.890 2.890 2.900 2.880 3.010 10,490,000 30,636,000 2.9205 1.536 1.536 1.541 1.531 1.600 19,738,459 1.5521 -3.99%
2006-08-14 0 3.010 3.000 3.010 2.990 3.060 2,914,000 8,760,800 3.0065 1.600 1.594 1.600 1.589 1.626 5,483,114 1.5978 -1.63%
2006-08-11 0 3.060 3.050 3.060 2.950 3.070 13,598,000 41,220,009 3.0313 1.626 1.621 1.626 1.568 1.632 25,586,613 1.6110 2.00%
2006-08-10 0 3.000 2.990 3.000 2.990 3.090 28,884,000 87,080,580 3.0148 1.594 1.589 1.594 1.589 1.642 54,349,442 1.6022 -4.46%
2006-08-09 0 3.140 3.140 3.150 2.900 3.160 51,022,000 152,680,820 2.9925 1.669 1.669 1.674 1.541 1.679 96,005,306 1.5903 5.72%
2006-08-08 0 2.970 2.970 2.980 2.930 3.200 46,609,000 140,801,220 3.0209 1.578 1.578 1.584 1.557 1.701 87,701,605 1.6055 -7.19%
2006-08-07 0 3.200 3.200 3.220 3.180 3.350 12,984,000 42,191,640 3.2495 1.701 1.701 1.711 1.690 1.780 24,431,282 1.7270 -4.19%
2006-08-04 0 3.340 3.340 3.350 3.330 3.410 8,700,000 29,258,500 3.3630 1.775 1.775 1.780 1.770 1.812 16,370,314 1.7873 -0.30%
2006-08-03 0 3.350 3.340 3.350 3.340 3.420 12,310,000 41,468,500 3.3687 1.780 1.775 1.780 1.775 1.818 23,163,053 1.7903 -0.89%
2006-08-02 0 3.380 3.380 3.390 3.360 3.440 4,680,000 15,902,478 3.3980 1.796 1.796 1.802 1.786 1.828 8,806,100 1.8058 -0.29%
2006-08-01 0 3.390 3.380 3.390 3.350 3.500 6,432,500 21,944,365 3.4115 1.802 1.796 1.802 1.780 1.860 12,103,683 1.8130 -2.59%
2006-07-31 0 3.480 3.480 3.490 3.480 3.520 8,704,000 30,378,996 3.4902 1.849 1.849 1.855 1.849 1.871 16,377,841 1.8549 0.29%
2006-07-28 0 3.470 3.470 3.480 3.450 3.520 11,794,000 41,128,440 3.4872 1.844 1.844 1.849 1.834 1.871 22,192,124 1.8533 1.76%
2006-07-27 0 3.410 3.410 3.430 3.390 3.480 13,221,700 45,301,316 3.4263 1.812 1.812 1.823 1.802 1.849 24,878,549 1.8209 1.49%
2006-07-26 0 3.360 3.360 3.380 3.330 3.430 8,942,000 30,229,720 3.3806 1.786 1.786 1.796 1.770 1.823 16,825,672 1.7966 -1.47%
2006-07-25 0 3.410 3.410 3.420 3.390 3.490 7,599,000 26,065,700 3.4301 1.812 1.812 1.818 1.802 1.855 14,298,622 1.8230 -0.29%
2006-07-24 0 3.420 3.420 3.440 3.400 3.450 1,898,000 6,491,980 3.4204 1.818 1.818 1.828 1.807 1.834 3,571,363 1.8178 -0.87%
2006-07-21 0 3.450 3.425 3.450 3.425 3.500 3,570,000 12,293,950 3.4437 1.834 1.820 1.834 1.820 1.860 6,717,474 1.8301 -0.72%
2006-07-20 0 3.475 3.475 3.500 3.400 3.500 12,296,000 42,532,100 3.4590 1.847 1.847 1.860 1.807 1.860 23,136,710 1.8383 3.73%
2006-07-19 0 3.350 3.350 3.375 3.325 3.450 5,706,000 19,272,250 3.3775 1.780 1.780 1.794 1.767 1.834 10,736,668 1.7950 0.00%
2006-07-18 0 3.350 3.325 3.350 3.275 3.350 11,713,000 38,878,075 3.3192 1.780 1.767 1.780 1.740 1.780 22,039,711 1.7640 2.29%
2006-07-17 0 3.275 3.275 3.300 3.225 3.325 19,758,000 64,671,400 3.2732 1.740 1.740 1.754 1.714 1.767 37,177,547 1.7395 -2.24%
2006-07-14 0 3.350 3.325 3.350 3.300 3.425 21,826,000 74,020,480 3.3914 1.780 1.767 1.780 1.754 1.820 41,068,790 1.8024 -3.60%
2006-07-13 0 3.475 3.475 3.500 3.425 3.625 25,514,000 89,568,300 3.5106 1.847 1.847 1.860 1.820 1.927 48,008,298 1.8657 -4.79%
2006-07-12 0 3.650 3.625 3.650 3.600 3.700 15,584,000 56,716,350 3.6394 1.940 1.927 1.940 1.913 1.966 29,323,560 1.9342 -0.68%
2006-07-11 0 3.675 3.650 3.675 3.500 3.725 21,404,000 76,968,744 3.5960 1.953 1.940 1.953 1.860 1.980 40,274,736 1.9111 4.26%
2006-07-10 0 3.525 3.500 3.525 3.450 3.600 27,746,212 97,993,065 3.5318 1.873 1.860 1.873 1.834 1.913 52,208,529 1.8770 -0.70%
2006-07-07 0 3.550 3.525 3.550 3.500 3.600 11,488,000 40,769,950 3.5489 1.887 1.873 1.887 1.860 1.913 21,616,341 1.8861 0.71%
2006-07-06 0 3.525 3.525 3.550 3.300 3.550 12,004,000 41,367,400 3.4461 1.873 1.873 1.887 1.754 1.887 22,587,270 1.8314 4.44%
2006-07-05 0 3.375 3.375 3.400 3.350 3.500 5,840,500 19,860,690 3.4005 1.794 1.794 1.807 1.780 1.860 10,989,749 1.8072 -3.57%
2006-07-04 0 3.500 3.475 3.500 3.475 3.600 6,235,000 21,846,989 3.5039 1.860 1.847 1.860 1.847 1.913 11,732,058 1.8622 -2.10%
2006-07-03 0 3.575 3.575 3.600 3.525 3.625 12,750,000 45,638,800 3.5795 1.900 1.900 1.913 1.873 1.927 23,990,977 1.9023 -1.38%
2006-06-30 0 3.625 3.600 3.625 3.575 3.700 25,678,000 92,889,800 3.6175 1.927 1.913 1.927 1.900 1.966 48,316,888 1.9225 4.32%
2006-06-29 0 3.475 3.450 3.475 3.450 3.575 16,050,000 56,494,950 3.5199 1.847 1.834 1.847 1.834 1.900 30,200,407 1.8707 0.00%
2006-06-28 0 3.475 3.450 3.475 3.425 3.475 4,406,000 15,147,738 3.4380 1.847 1.834 1.847 1.820 1.847 8,290,529 1.8271 -1.42%
2006-06-27 0 3.525 3.500 3.525 3.475 3.575 7,898,000 27,717,200 3.5094 1.873 1.860 1.873 1.847 1.900 14,861,234 1.8651 0.00%
2006-06-26 0 3.525 3.500 3.525 3.450 3.525 10,888,000 38,081,410 3.4976 1.873 1.860 1.873 1.834 1.873 20,487,354 1.8588 -0.70%
2006-06-23 0 3.550 3.550 3.575 3.450 3.600 15,530,000 55,038,720 3.5440 1.887 1.887 1.900 1.834 1.913 29,221,951 1.8835 0.00%
2006-06-22 0 3.550 3.525 3.550 3.475 3.675 9,752,337 34,663,168 3.5543 1.887 1.873 1.887 1.847 1.953 18,350,439 1.8890 -2.07%
2006-06-21 0 3.625 3.575 3.600 3.550 3.700 21,363,000 77,699,994 3.6371 1.927 1.900 1.913 1.887 1.966 40,197,588 1.9330 0.69%
2006-06-20 0 3.600 3.600 3.625 3.575 3.775 24,424,200 89,186,642 3.6516 1.913 1.913 1.927 1.900 2.006 45,957,681 1.9406 -2.70%
2006-06-19 0 3.700 3.675 3.700 3.600 3.750 20,916,659 77,295,272 3.6954 1.966 1.953 1.966 1.913 1.993 39,357,733 1.9639 1.37%
2006-06-16 0 3.650 3.625 3.650 3.550 3.700 27,334,000 97,978,428 3.5845 1.940 1.927 1.940 1.887 1.966 51,432,892 1.9050 6.57%
2006-06-15 0 3.425 3.425 3.450 3.350 3.500 8,772,000 29,938,630 3.4130 1.820 1.820 1.834 1.780 1.860 16,505,792 1.8138 1.48%
2006-06-14 0 3.375 3.375 3.425 3.225 3.525 12,844,000 43,600,550 3.3946 1.794 1.794 1.820 1.714 1.873 24,167,852 1.8041 2.27%
2006-06-13 0 3.300 3.300 3.325 3.225 3.375 23,009,386 76,128,877 3.3086 1.754 1.754 1.767 1.714 1.794 43,295,503 1.7584 -2.22%
2006-06-12 0 3.375 3.375 3.425 3.200 3.425 12,270,000 41,054,300 3.3459 1.794 1.794 1.820 1.701 1.820 23,087,788 1.7782 2.27%
2006-06-09 0 3.300 3.300 3.325 3.150 3.375 22,283,000 72,655,650 3.2606 1.754 1.754 1.767 1.674 1.794 41,928,702 1.7328 2.33%
2006-06-08 0 3.225 3.200 3.225 3.075 3.225 15,918,400 50,625,680 3.1803 1.714 1.701 1.714 1.634 1.714 29,952,782 1.6902 -1.53%
2006-06-07 0 3.275 3.250 3.275 3.175 3.400 18,736,858 60,917,403 3.2512 1.740 1.727 1.740 1.687 1.807 35,256,120 1.7279 -4.38%
2006-06-06 0 3.425 3.400 3.425 3.375 3.450 28,072,000 96,012,050 3.4202 1.820 1.807 1.820 1.794 1.834 52,821,546 1.8177 -0.72%
2006-06-05 0 3.450 3.450 3.475 3.450 3.650 10,328,000 35,976,137 3.4834 1.834 1.834 1.847 1.834 1.940 19,433,632 1.8512 -4.17%
2006-06-02 0 3.600 3.575 3.600 3.325 3.625 19,700,385 69,504,592 3.5281 1.913 1.900 1.913 1.767 1.927 37,069,136 1.8750 5.11%
2006-06-01 0 3.425 3.375 3.425 3.400 3.725 17,748,000 63,741,469 3.5915 1.820 1.794 1.820 1.807 1.980 33,395,440 1.9087 -9.27%
2006-05-30 0 3.775 3.775 3.800 3.750 3.850 8,884,500 33,750,163 3.7988 2.006 2.006 2.020 1.993 2.046 16,717,478 2.0189 0.00%
2006-05-29 0 3.775 3.775 3.800 3.600 3.925 25,506,116 96,493,590 3.7832 2.006 2.006 2.020 1.913 2.086 47,993,463 2.0106 7.09%
2006-05-26 0 3.525 3.500 3.525 3.300 3.550 9,566,000 33,121,400 3.4624 1.873 1.860 1.873 1.754 1.887 17,999,819 1.8401 7.63%
2006-05-25 0 3.275 3.275 3.300 3.200 3.325 10,053,000 32,668,030 3.2496 1.740 1.740 1.754 1.701 1.767 18,916,180 1.7270 -0.76%
2006-05-24 0 3.300 3.325 3.350 3.200 3.325 22,047,441 71,241,608 3.2313 1.754 1.767 1.780 1.701 1.767 41,485,463 1.7173 2.33%
2006-05-23 0 3.225 3.200 3.225 3.150 3.250 31,288,000 100,325,250 3.2065 1.714 1.701 1.714 1.674 1.727 58,872,918 1.7041 0.78%
2006-05-22 0 3.200 3.200 3.225 3.150 3.375 35,420,000 117,110,850 3.3063 1.701 1.701 1.714 1.674 1.794 66,647,876 1.7572 -5.19%
2006-05-19 0 3.375 3.350 3.375 3.300 3.375 22,482,000 75,212,502 3.3455 1.794 1.780 1.794 1.754 1.794 42,303,149 1.7779 0.00%
2006-05-18 0 3.375 3.350 3.375 3.275 3.475 35,536,186 120,070,117 3.3788 1.794 1.780 1.794 1.740 1.847 66,866,497 1.7957 -3.57%
2006-05-17 0 3.500 3.500 3.525 3.475 3.650 42,673,076 151,376,106 3.5473 1.860 1.860 1.873 1.847 1.940 80,295,592 1.8852 -2.78%
2006-05-16 0 3.600 3.575 3.600 3.450 3.775 27,408,410 99,868,384 3.6437 1.913 1.900 1.913 1.834 2.006 51,572,905 1.9365 -4.00%
2006-05-15 0 3.750 3.750 3.775 3.750 3.925 16,444,000 62,473,800 3.7992 1.993 1.993 2.006 1.993 2.086 30,941,775 2.0191 -4.46%
2006-05-12 0 3.925 3.900 3.925 3.900 4.000 7,018,000 27,789,700 3.9598 2.086 2.073 2.086 2.073 2.126 13,205,387 2.1044 -1.88%
2006-05-11 0 4.000 3.975 4.025 3.775 4.000 31,304,000 123,647,500 3.9499 2.126 2.113 2.139 2.006 2.126 58,903,024 2.0992 4.58%
2006-05-10 0 3.825 3.750 3.775 3.775 3.925 24,740,000 95,168,400 3.8467 2.033 1.993 2.006 2.006 2.086 46,551,904 2.0444 -0.65%
2006-05-09 0 3.850 3.825 3.850 3.825 3.950 15,231,681 59,065,556 3.8778 2.046 2.033 2.046 2.033 2.099 28,660,621 2.0609 -2.53%
2006-05-08 0 3.950 3.950 3.975 3.950 4.100 11,835,070 47,044,082 3.9750 2.099 2.099 2.113 2.099 2.179 22,269,404 2.1125 -0.63%
2006-05-04 0 3.975 3.950 4.000 3.900 4.050 23,494,306 93,438,293 3.9771 2.113 2.099 2.126 2.073 2.152 44,207,950 2.1136 0.63%
2006-05-03 0 3.950 3.950 3.975 3.875 4.050 18,324,000 72,933,700 3.9802 2.099 2.099 2.113 2.059 2.152 34,479,268 2.1153 3.27%
2006-05-02 0 3.825 3.800 3.825 3.775 3.900 21,128,000 80,981,478 3.8329 2.033 2.020 2.033 2.006 2.073 39,755,402 2.0370 -1.29%
2006-04-28 0 3.875 3.850 3.875 3.750 3.950 17,388,000 67,035,050 3.8552 2.059 2.046 2.059 1.993 2.099 32,718,048 2.0489 -1.27%
2006-04-27 0 3.925 3.900 3.925 3.900 4.075 17,892,000 71,253,000 3.9824 2.086 2.073 2.086 2.073 2.166 33,666,397 2.1164 -1.88%
2006-04-26 0 4.000 3.975 4.000 3.850 4.125 18,560,000 73,397,850 3.9546 2.126 2.113 2.126 2.046 2.192 34,923,336 2.1017 3.90%
2006-04-25 0 3.850 3.850 3.875 3.825 3.950 15,738,000 61,384,540 3.9004 2.046 2.046 2.059 2.033 2.099 29,613,333 2.0729 -1.91%
2006-04-24 0 3.925 3.900 3.925 3.775 3.950 24,072,000 93,382,583 3.8793 2.086 2.073 2.086 2.006 2.099 45,294,965 2.0617 1.95%
2006-04-21 0 3.850 3.800 3.825 3.775 3.975 26,804,700 104,294,930 3.8909 2.046 2.020 2.033 2.006 2.113 50,436,937 2.0678 -4.94%
2006-04-20 0 4.050 4.025 4.075 3.675 4.175 34,704,000 135,744,260 3.9115 2.152 2.139 2.166 1.953 2.219 65,300,618 2.0788 0.62%
2006-04-19 0 4.025 4.025 4.050 3.975 4.200 10,426,000 42,619,524 4.0878 2.139 2.139 2.152 2.113 2.232 19,618,034 2.1725 -1.23%
2006-04-18 0 4.075 4.050 4.075 3.975 4.100 10,394,000 41,694,550 4.0114 2.166 2.152 2.166 2.113 2.179 19,557,821 2.1319 1.87%
2006-04-13 0 4.000 4.000 4.025 3.950 4.125 7,627,000 30,718,775 4.0276 2.126 2.126 2.139 2.099 2.192 14,351,309 2.1405 -0.62%
2006-04-12 0 4.025 4.025 4.050 3.975 4.250 19,130,400 78,059,660 4.0804 2.139 2.139 2.152 2.113 2.259 35,996,627 2.1685 -5.85%
2006-04-11 0 4.275 4.275 4.300 3.925 4.450 28,704,800 119,679,950 4.1693 2.272 2.272 2.285 2.086 2.365 54,012,251 2.2158 6.88%
2006-04-10 0 4.000 3.975 4.000 3.875 4.050 26,510,000 106,186,450 4.0055 2.126 2.113 2.126 2.059 2.152 49,882,416 2.1287 -2.44%
2006-04-07 0 4.100 4.075 4.100 4.000 4.350 42,034,300 173,344,695 4.1239 2.179 2.166 2.179 2.126 2.312 79,093,642 2.1916 -0.61%
2006-04-06 0 4.125 4.125 4.150 3.600 4.300 39,936,000 159,047,200 3.9826 2.192 2.192 2.206 1.913 2.285 75,145,386 2.1165 12.24%
2006-04-04 0 3.675 3.650 3.675 3.575 3.700 30,356,000 110,956,624 3.6552 1.953 1.940 1.953 1.900 1.966 57,119,224 1.9425 0.68%
2006-04-03 0 3.650 3.625 3.650 3.400 3.700 53,424,450 189,039,964 3.5385 1.940 1.927 1.940 1.807 1.966 100,525,864 1.8805 7.35%
2006-03-31 0 3.400 3.425 3.450 3.225 3.450 65,066,000 214,113,350 3.2907 1.807 1.820 1.834 1.714 1.834 122,431,132 1.7488 7.09%
2006-03-30 0 3.175 3.175 3.200 3.050 3.200 20,196,000 63,109,170 3.1248 1.687 1.687 1.701 1.621 1.701 38,001,708 1.6607 4.10%
2006-03-29 0 3.050 3.025 3.050 3.000 3.075 10,333,625 31,495,653 3.0479 1.621 1.608 1.621 1.594 1.634 19,444,217 1.6198 0.83%
2006-03-28 0 3.025 3.025 3.050 3.000 3.125 28,168,000 85,725,650 3.0434 1.608 1.608 1.621 1.594 1.661 53,002,184 1.6174 -0.82%
2006-03-27 0 3.050 3.050 3.075 2.975 3.100 24,134,000 73,074,250 3.0279 1.621 1.621 1.634 1.581 1.647 45,411,627 1.6092 -0.81%
2006-03-24 0 3.075 3.075 3.100 3.050 3.150 11,212,258 34,740,180 3.0984 1.634 1.634 1.647 1.621 1.674 21,097,492 1.6466 -0.81%
2006-03-23 0 3.100 3.100 3.125 3.075 3.175 12,146,000 37,837,750 3.1152 1.647 1.647 1.661 1.634 1.687 22,854,464 1.6556 -2.36%
2006-03-22 0 3.175 3.175 3.200 3.175 3.225 14,632,000 46,755,427 3.1954 1.687 1.687 1.701 1.687 1.714 27,532,234 1.6982 0.00%
2006-03-21 0 3.175 3.175 3.200 3.150 3.225 6,152,000 19,684,850 3.1997 1.687 1.687 1.701 1.674 1.714 11,575,882 1.7005 -1.55%
2006-03-20 0 3.225 3.200 3.250 3.200 3.350 11,490,000 37,460,518 3.2603 1.714 1.701 1.727 1.701 1.780 21,620,104 1.7327 -2.27%
2006-03-17 0 3.300 3.325 3.350 3.175 3.325 27,654,000 89,820,860 3.2480 1.754 1.767 1.780 1.687 1.767 52,035,019 1.7262 0.76%
2006-03-16 0 3.275 3.250 3.275 3.050 3.275 13,567,000 43,020,950 3.1710 1.740 1.727 1.740 1.621 1.740 25,528,282 1.6852 6.50%
2006-03-15 0 3.075 3.050 3.075 3.025 3.100 11,000,000 33,563,310 3.0512 1.634 1.621 1.634 1.608 1.647 20,698,098 1.6216 2.50%
2006-03-14 0 3.000 3.000 3.025 3.000 3.075 18,202,000 54,967,700 3.0199 1.594 1.594 1.608 1.594 1.634 34,249,707 1.6049 -1.64%
2006-03-13 0 3.050 3.050 3.075 2.950 3.075 10,058,000 30,518,650 3.0343 1.621 1.621 1.634 1.568 1.634 18,925,588 1.6126 3.39%
2006-03-10 0 2.950 2.900 2.950 2.875 3.000 24,656,000 72,517,000 2.9412 1.568 1.541 1.568 1.528 1.594 46,393,846 1.5631 0.00%
2006-03-09 0 2.950 2.950 2.975 2.925 3.025 30,309,000 89,592,626 2.9560 1.568 1.568 1.581 1.554 1.608 57,030,787 1.5710 0.00%
2006-03-08 0 2.950 2.925 2.950 2.800 3.050 50,382,179 148,917,888 2.9558 1.568 1.554 1.568 1.488 1.621 94,801,389 1.5708 -4.07%
2006-03-07 0 3.075 3.075 3.100 3.025 3.350 15,141,000 48,441,585 3.1994 1.634 1.634 1.647 1.608 1.780 28,489,991 1.7003 -6.11%
2006-03-06 0 3.275 3.275 3.300 3.200 3.375 34,842,000 114,376,260 3.2827 1.740 1.740 1.754 1.701 1.794 65,560,285 1.7446 -2.24%
2006-03-03 0 3.350 3.325 3.350 3.275 3.375 46,832,000 155,313,038 3.3164 1.780 1.767 1.780 1.740 1.794 88,121,212 1.7625 3.08%
2006-03-02 0 3.250 3.200 3.250 3.200 3.275 21,006,829 67,876,575 3.2312 1.727 1.701 1.727 1.701 1.740 39,527,401 1.7172 0.78%
2006-03-01 0 3.225 3.200 3.225 3.125 3.225 28,234,000 90,744,844 3.2140 1.714 1.701 1.714 1.661 1.714 53,126,373 1.7081 -0.77%
2006-02-28 0 3.250 3.175 3.200 3.150 3.325 47,536,000 154,111,092 3.2420 1.727 1.687 1.701 1.674 1.767 89,445,890 1.7230 0.78%
2006-02-27 0 3.225 3.200 3.225 3.100 3.300 20,954,000 67,654,850 3.2287 1.714 1.701 1.714 1.647 1.754 39,427,995 1.7159 4.03%
2006-02-24 0 3.100 3.100 3.125 3.025 3.125 38,206,000 116,633,400 3.0528 1.647 1.647 1.661 1.608 1.661 71,890,140 1.6224 5.08%
2006-02-23 0 2.950 2.950 2.975 2.900 3.075 18,512,000 55,331,950 2.9890 1.568 1.568 1.581 1.541 1.634 34,833,017 1.5885 -0.84%
2006-02-22 0 2.975 2.975 3.000 2.900 3.000 46,741,000 138,578,360 2.9648 1.581 1.581 1.594 1.541 1.594 87,949,982 1.5756 3.48%
2006-02-21 0 2.875 2.875 2.900 2.750 2.900 53,689,000 151,823,555 2.8278 1.528 1.528 1.541 1.461 1.541 101,023,654 1.5029 5.50%
2006-02-20 0 2.725 2.700 2.725 2.700 2.800 72,656,000 197,596,606 2.7196 1.448 1.435 1.448 1.435 1.488 136,712,820 1.4453 1.87%
2006-02-17 0 2.675 2.650 2.675 2.525 2.750 76,660,000 205,495,150 2.6806 1.422 1.408 1.422 1.342 1.461 144,246,927 1.4246 4.90%
2006-02-16 0 2.550 2.525 2.550 2.500 2.725 34,046,000 89,517,406 2.6293 1.355 1.342 1.355 1.329 1.448 64,062,495 1.3973 -5.56%
2006-02-15 0 2.700 2.675 2.700 2.675 2.800 13,328,000 36,644,374 2.7494 1.435 1.422 1.435 1.422 1.488 25,078,568 1.4612 -2.70%
2006-02-14 0 2.775 2.750 2.775 2.750 2.875 45,339,000 127,507,099 2.8123 1.475 1.461 1.475 1.461 1.528 85,311,915 1.4946 -1.77%
2006-02-13 0 2.825 2.800 2.825 2.775 2.900 34,442,000 96,717,160 2.8081 1.501 1.488 1.501 1.475 1.541 64,807,627 1.4924 2.73%
2006-02-10 0 2.750 2.725 2.750 2.725 2.800 48,766,000 134,235,850 2.7527 1.461 1.448 1.461 1.448 1.488 91,760,314 1.4629 0.92%
2006-02-09 0 2.725 2.700 2.725 2.650 2.750 44,896,000 121,003,600 2.6952 1.448 1.435 1.448 1.408 1.461 84,478,347 1.4324 4.81%
2006-02-08 0 2.600 2.600 2.625 2.525 2.675 24,728,000 64,706,050 2.6167 1.382 1.382 1.395 1.342 1.422 46,529,325 1.3907 -0.95%
2006-02-07 0 2.625 2.625 2.650 2.500 2.675 38,576,000 100,605,050 2.6080 1.395 1.395 1.408 1.329 1.422 72,586,348 1.3860 3.96%
2006-02-06 0 2.525 2.500 2.525 2.450 2.550 13,260,000 33,319,550 2.5128 1.342 1.329 1.342 1.302 1.355 24,950,616 1.3354 2.02%
2006-02-03 0 2.475 2.450 2.475 2.450 2.550 9,068,000 22,642,450 2.4970 1.315 1.302 1.315 1.302 1.355 17,062,759 1.3270 -4.81%
2006-02-02 0 2.600 2.575 2.600 2.550 2.625 39,125,550 101,097,336 2.5839 1.382 1.368 1.382 1.355 1.395 73,620,407 1.3732 1.96%
2006-02-01 0 2.550 2.525 2.550 2.475 2.575 49,142,000 124,106,200 2.5255 1.355 1.342 1.355 1.315 1.368 92,467,812 1.3422 2.00%
2006-01-27 0 2.500 2.500 2.525 2.475 2.575 26,376,000 66,323,578 2.5145 1.329 1.329 1.342 1.315 1.368 49,630,276 1.3364 -0.99%
2006-01-26 0 2.525 2.525 2.550 2.450 2.575 64,132,000 160,250,300 2.4988 1.342 1.342 1.355 1.302 1.368 120,673,675 1.3280 3.06%
2006-01-25 0 2.450 2.425 2.450 2.375 2.475 17,536,000 42,630,750 2.4310 1.302 1.289 1.302 1.262 1.315 32,996,532 1.2920 0.00%
2006-01-24 0 2.450 2.425 2.450 2.300 2.475 43,830,000 104,504,050 2.3843 1.302 1.289 1.302 1.222 1.315 82,472,513 1.2671 5.38%
2006-01-23 0 2.325 2.300 2.325 2.200 2.325 23,367,291 53,808,178 2.3027 1.236 1.222 1.236 1.169 1.236 43,968,953 1.2238 1.09%
2006-01-20 0 2.300 2.275 2.300 2.225 2.300 49,568,000 113,150,250 2.2827 1.222 1.209 1.222 1.182 1.222 93,269,393 1.2132 3.37%
2006-01-19 0 2.225 2.225 2.250 2.225 2.300 31,660,000 71,776,750 2.2671 1.182 1.182 1.196 1.182 1.222 59,572,890 1.2049 -3.26%
2006-01-18 0 2.300 2.275 2.300 2.250 2.325 32,654,000 74,871,772 2.2929 1.222 1.209 1.222 1.196 1.236 61,443,245 1.2186 1.10%
2006-01-17 0 2.275 2.275 2.300 2.250 2.350 46,106,500 105,944,038 2.2978 1.209 1.209 1.222 1.196 1.249 86,756,078 1.2212 0.00%
2006-01-16 0 2.275 2.275 2.300 2.200 2.375 33,026,000 75,676,250 2.2914 1.209 1.209 1.222 1.169 1.262 62,143,217 1.2178 3.41%
2006-01-13 0 2.200 2.200 2.225 2.200 2.275 21,647,700 48,668,063 2.2482 1.169 1.169 1.182 1.169 1.209 40,733,293 1.1948 -3.30%
2006-01-12 0 2.275 2.250 2.275 2.250 2.375 76,248,000 175,518,800 2.3019 1.209 1.196 1.209 1.196 1.262 143,471,689 1.2234 0.00%
2006-01-11 0 2.275 2.275 2.300 2.200 2.350 33,600,000 76,872,550 2.2879 1.209 1.209 1.222 1.169 1.249 63,223,281 1.2159 2.25%
2006-01-10 0 2.225 2.225 2.250 2.200 2.275 35,576,000 79,503,775 2.2348 1.182 1.182 1.196 1.169 1.209 66,941,413 1.1877 -1.11%
2006-01-09 0 2.250 2.225 2.250 2.150 2.250 68,070,000 150,073,950 2.2047 1.196 1.182 1.196 1.143 1.196 128,083,594 1.1717 5.88%
2006-01-06 0 2.125 2.100 2.125 2.075 2.150 40,300,000 85,168,500 2.1134 1.129 1.116 1.129 1.103 1.143 75,830,305 1.1231 3.66%
2006-01-05 0 2.050 2.050 2.075 1.950 2.100 45,641,700 92,228,302 2.0207 1.089 1.089 1.103 1.036 1.116 85,881,489 1.0739 4.59%
2006-01-04 0 1.960 1.960 1.970 1.900 1.990 16,734,300 32,590,553 1.9475 1.042 1.042 1.047 1.010 1.058 31,488,017 1.0350 1.55%
2006-01-03 0 1.930 1.920 1.940 1.920 1.960 16,186,000 31,294,820 1.9334 1.026 1.020 1.031 1.020 1.042 30,456,311 1.0275 -1.03%
2005-12-30 0 1.950 1.940 1.960 1.860 1.980 31,344,000 60,194,240 1.9204 1.036 1.031 1.042 0.988 1.052 58,978,290 1.0206 4.84%
2005-12-29 0 1.860 1.850 1.860 1.850 1.890 13,662,000 25,411,160 1.8600 0.988 0.983 0.988 0.983 1.004 25,707,038 0.9885 -1.06%
2005-12-28 0 1.880 1.870 1.880 1.870 1.900 5,657,000 10,631,420 1.8793 0.999 0.994 0.999 0.994 1.010 10,644,467 0.9988 -0.53%
2005-12-23 0 1.890 1.880 1.890 1.860 1.910 5,632,000 10,628,620 1.8872 1.004 0.999 1.004 0.988 1.015 10,597,426 1.0029 -1.05%
2005-12-22 0 1.910 1.900 1.910 1.880 1.920 10,218,000 19,441,400 1.9027 1.015 1.010 1.015 0.999 1.020 19,226,651 1.0112 1.06%
2005-12-21 0 1.890 1.880 1.890 1.860 1.910 20,710,000 39,055,940 1.8858 1.004 0.999 1.004 0.988 1.015 38,968,874 1.0022 0.53%
2005-12-20 0 1.880 1.870 1.880 1.830 1.880 10,088,000 18,782,780 1.8619 0.999 0.994 0.999 0.973 0.999 18,982,038 0.9895 0.53%
2005-12-19 0 1.870 1.870 1.880 1.850 1.890 11,828,000 22,163,560 1.8738 0.994 0.994 0.999 0.983 1.004 22,256,100 0.9958 -1.58%
2005-12-16 0 1.900 1.890 1.900 1.820 1.940 24,852,000 46,919,760 1.8880 1.010 1.004 1.010 0.967 1.031 46,762,649 1.0034 -0.52%
2005-12-15 0 1.910 1.910 1.920 1.880 1.970 73,836,000 141,124,680 1.9113 1.015 1.015 1.020 0.999 1.047 138,933,161 1.0158 2.14%
2005-12-14 0 1.870 1.860 1.870 1.820 1.900 50,938,000 94,286,800 1.8510 0.994 0.988 0.994 0.967 1.010 95,847,247 0.9837 1.08%
2005-12-13 0 1.850 1.840 1.850 1.780 1.880 89,686,000 164,819,000 1.8377 0.983 0.978 0.983 0.946 0.999 168,757,239 0.9767 5.11%
2005-12-12 0 1.760 1.760 1.770 1.730 1.780 44,254,000 77,946,200 1.7613 0.935 0.935 0.941 0.919 0.946 83,270,330 0.9361 0.00%
2005-12-09 0 1.760 1.750 1.760 1.710 1.760 75,074,000 130,363,640 1.7365 0.935 0.930 0.935 0.909 0.935 141,262,638 0.9228 2.33%
2005-12-08 0 1.720 1.710 1.720 1.700 1.740 106,620,000 183,334,960 1.7195 0.914 0.909 0.914 0.903 0.925 200,621,020 0.9138 -1.15%
2005-12-07 0 1.740 1.730 1.740 1.630 1.810 567,080,000 974,398,300 1.7183 0.925 0.919 0.925 0.866 0.962 1,067,043,407 0.9132

Webb-site Database - Powered By Linux Group

Back to top