Nine Dragons Paper (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02689  2006-03-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 7.270 7.260 7.270 7.150 7.460 10,208,000 74,360,187 7.2845 7.270 7.260 7.270 7.150 7.460 10,208,000 7.2845 0.00%
2026-03-19 0 7.270 7.270 7.280 7.210 7.880 19,322,000 142,923,217 7.3969 7.270 7.270 7.280 7.210 7.880 19,322,000 7.3969 -7.74%
2026-03-18 0 7.880 7.880 7.890 7.780 7.950 6,826,955 53,622,963 7.8546 7.880 7.880 7.890 7.780 7.950 6,826,955 7.8546 0.13%
2026-03-17 0 7.870 7.870 7.880 7.800 8.130 4,905,000 39,131,695 7.9779 7.870 7.870 7.880 7.800 8.130 4,905,000 7.9779 -1.38%
2026-03-16 0 7.980 7.980 7.990 7.670 8.010 8,624,132 67,598,044 7.8382 7.980 7.980 7.990 7.670 8.010 8,624,132 7.8382 0.76%
2026-03-13 0 7.920 7.910 7.920 7.850 8.250 7,162,000 57,104,891 7.9733 7.920 7.910 7.920 7.850 8.250 7,162,000 7.9733 -2.34%
2026-03-12 0 8.110 8.110 8.120 7.990 8.300 11,938,642 96,816,005 8.1095 8.110 8.110 8.120 7.990 8.300 11,938,642 8.1095 -0.98%
2026-03-11 0 8.190 8.190 8.200 8.180 8.500 9,566,460 79,737,331 8.3351 8.190 8.190 8.200 8.180 8.500 9,566,460 8.3351 -0.36%
2026-03-10 0 8.220 8.210 8.220 8.160 8.460 10,064,000 83,221,259 8.2692 8.220 8.210 8.220 8.160 8.460 10,064,000 8.2692 0.49%
2026-03-09 0 8.180 8.180 8.200 7.890 8.300 12,614,226 102,211,110 8.1028 8.180 8.180 8.200 7.890 8.300 12,614,226 8.1028 -1.45%
2026-03-06 0 8.300 8.300 8.330 7.880 8.350 11,242,000 92,454,277 8.2240 8.300 8.300 8.330 7.880 8.350 11,242,000 8.2240 1.72%
2026-03-05 0 8.160 8.160 8.180 8.110 8.500 11,169,000 93,008,275 8.3274 8.160 8.160 8.180 8.110 8.500 11,169,000 8.3274 0.99%
2026-03-04 0 8.080 8.070 8.080 7.940 8.380 18,529,291 150,016,750 8.0962 8.080 8.070 8.080 7.940 8.380 18,529,291 8.0962 -3.23%
2026-03-03 0 8.350 8.340 8.350 8.250 8.890 24,261,824 205,755,795 8.4806 8.350 8.340 8.350 8.250 8.890 24,261,824 8.4806 -6.18%
2026-03-02 0 8.900 8.870 8.900 8.520 8.900 18,221,895 158,698,794 8.7092 8.900 8.870 8.900 8.520 8.900 18,221,895 8.7092 0.79%
2026-02-27 0 8.830 8.820 8.830 8.610 9.090 21,070,157 184,140,092 8.7394 8.830 8.820 8.830 8.610 9.090 21,070,157 8.7394 -2.54%
2026-02-26 0 9.060 9.040 9.060 8.920 9.450 20,153,371 182,321,235 9.0467 9.060 9.040 9.060 8.920 9.450 20,153,371 9.0467 -0.98%
2026-02-25 0 9.150 9.140 9.150 8.970 9.490 21,490,100 197,756,780 9.2022 9.150 9.140 9.150 8.970 9.490 21,490,100 9.2022 -4.29%
2026-02-24 0 9.560 9.550 9.560 9.200 9.560 12,972,000 122,379,460 9.4341 9.560 9.550 9.560 9.200 9.560 12,972,000 9.4341 0.53%
2026-02-23 0 9.510 9.500 9.510 9.100 9.740 10,437,925 98,439,315 9.4309 9.510 9.500 9.510 9.100 9.740 10,437,925 9.4309 -3.26%
2026-02-20 0 9.830 9.820 9.830 9.700 9.970 8,902,333 87,384,293 9.8159 9.830 9.820 9.830 9.700 9.970 8,902,333 9.8159 0.31%
2026-02-16 0 9.800 9.780 9.800 9.500 9.900 6,483,143 63,499,159 9.7945 9.800 9.780 9.800 9.500 9.900 6,483,143 9.7945 2.40%
2026-02-13 0 9.570 9.550 9.570 9.470 9.800 15,140,502 145,517,971 9.6112 9.570 9.550 9.570 9.470 9.800 15,140,502 9.6112 -0.52%
2026-02-12 0 9.620 9.600 9.620 9.410 9.780 18,140,590 174,845,294 9.6383 9.620 9.600 9.620 9.410 9.780 18,140,590 9.6383 1.26%
2026-02-11 0 9.500 9.500 9.510 9.290 9.700 20,223,692 192,750,466 9.5309 9.500 9.500 9.510 9.290 9.700 20,223,692 9.5309 0.32%
2026-02-10 0 9.470 9.460 9.470 9.150 9.480 24,971,461 234,250,768 9.3807 9.470 9.460 9.470 9.150 9.480 24,971,461 9.3807 3.38%
2026-02-09 0 9.160 9.110 9.160 8.740 9.220 27,757,089 251,567,153 9.0632 9.160 9.110 9.160 8.740 9.220 27,757,089 9.0632 5.17%
2026-02-06 0 8.710 8.700 8.710 8.250 8.940 24,122,224 209,999,205 8.7056 8.710 8.700 8.710 8.250 8.940 24,122,224 8.7056 3.81%
2026-02-05 0 8.390 8.380 8.390 8.050 8.390 9,015,375 74,018,359 8.2102 8.390 8.380 8.390 8.050 8.390 9,015,375 8.2102 0.24%
2026-02-04 0 8.370 8.370 8.380 8.270 8.600 18,505,462 155,284,232 8.3913 8.370 8.370 8.380 8.270 8.600 18,505,462 8.3913 0.84%
2026-02-03 0 8.300 8.270 8.300 8.000 8.380 14,608,805 120,570,746 8.2533 8.300 8.270 8.300 8.000 8.380 14,608,805 8.2533 4.14%
2026-02-02 0 7.970 7.950 7.970 7.820 8.200 13,558,036 107,735,610 7.9463 7.970 7.950 7.970 7.820 8.200 13,558,036 7.9463 -2.80%
2026-01-30 0 8.200 8.190 8.200 8.030 8.350 14,174,624 115,683,655 8.1613 8.200 8.190 8.200 8.030 8.350 14,174,624 8.1613 0.24%
2026-01-29 0 8.180 8.170 8.180 7.900 8.650 79,705,179 656,588,533 8.2377 8.180 8.170 8.180 7.900 8.650 79,705,179 8.2377 9.65%
2026-01-28 0 7.460 7.450 7.460 7.160 7.500 8,268,829 61,308,276 7.4144 7.460 7.450 7.460 7.160 7.500 8,268,829 7.4144 2.75%
2026-01-27 0 7.260 7.260 7.270 7.100 7.290 5,386,000 38,855,566 7.2142 7.260 7.260 7.270 7.100 7.290 5,386,000 7.2142 0.83%
2026-01-26 0 7.200 7.200 7.210 7.110 7.260 7,409,000 53,276,049 7.1907 7.200 7.200 7.210 7.110 7.260 7,409,000 7.1907 -0.14%
2026-01-23 0 7.210 7.200 7.210 7.160 7.390 4,777,000 34,582,880 7.2395 7.210 7.200 7.210 7.160 7.390 4,777,000 7.2395 -2.04%
2026-01-22 0 7.360 7.350 7.360 7.120 7.370 8,322,324 60,650,799 7.2877 7.360 7.350 7.360 7.120 7.370 8,322,324 7.2877 3.08%
2026-01-21 0 7.140 7.100 7.140 6.900 7.150 8,607,000 60,940,010 7.0803 7.140 7.100 7.140 6.900 7.150 8,607,000 7.0803 2.44%
2026-01-20 0 6.970 6.960 6.970 6.800 7.090 8,439,000 58,917,935 6.9816 6.970 6.960 6.970 6.800 7.090 8,439,000 6.9816 1.60%
2026-01-19 0 6.860 6.860 6.890 6.770 6.980 9,061,000 62,239,766 6.8690 6.860 6.860 6.890 6.770 6.980 9,061,000 6.8690 -2.70%
2026-01-16 0 7.050 7.040 7.050 6.930 7.200 11,439,000 80,473,828 7.0350 7.050 7.040 7.050 6.930 7.200 11,439,000 7.0350 -2.08%
2026-01-15 0 7.200 7.190 7.200 7.030 7.380 9,509,000 68,158,678 7.1678 7.200 7.190 7.200 7.030 7.380 9,509,000 7.1678 -1.64%
2026-01-14 0 7.320 7.310 7.320 7.270 7.490 15,032,167 110,609,532 7.3582 7.320 7.310 7.320 7.270 7.490 15,032,167 7.3582 0.00%
2026-01-13 0 7.320 7.320 7.340 7.290 7.440 14,099,899 103,821,372 7.3633 7.320 7.320 7.340 7.290 7.440 14,099,899 7.3633 8.28%
2026-01-09 0 6.760 6.760 6.770 6.650 6.900 18,841,772 126,928,559 6.7366 6.760 6.760 6.770 6.650 6.900 18,841,772 6.7366 -2.87%
2026-01-08 0 6.960 6.940 6.960 6.800 7.050 23,096,586 159,910,579 6.9236 6.960 6.940 6.960 6.800 7.050 23,096,586 6.9236 2.35%
2026-01-07 0 6.800 6.800 6.810 6.160 6.980 43,184,371 291,542,373 6.7511 6.800 6.800 6.810 6.160 6.980 43,184,371 6.7511 8.97%
2026-01-06 0 6.240 6.240 6.250 5.960 6.370 16,474,000 103,358,495 6.2740 6.240 6.240 6.250 5.960 6.370 16,474,000 6.2740 3.31%
2026-01-05 0 6.040 6.020 6.040 5.860 6.080 10,073,758 60,504,089 6.0061 6.040 6.020 6.040 5.860 6.080 10,073,758 6.0061 2.20%
2025-12-31 0 5.910 5.910 5.920 5.820 5.950 12,409,000 73,179,134 5.8973 5.910 5.910 5.920 5.820 5.950 12,409,000 5.8973 0.34%
2025-12-30 0 5.890 5.880 5.890 5.820 6.040 11,480,000 68,231,440 5.9435 5.890 5.880 5.890 5.820 6.040 11,480,000 5.9435 0.17%
2025-12-29 0 5.880 5.870 5.880 5.700 6.070 13,940,736 82,981,766 5.9525 5.880 5.870 5.880 5.700 6.070 13,940,736 5.9525 4.63%
2025-12-24 0 5.620 5.620 5.630 5.550 5.670 3,908,259 21,937,586 5.6131 5.620 5.620 5.630 5.550 5.670 3,908,259 5.6131 -0.53%
2025-12-23 0 5.650 5.640 5.650 5.620 5.720 5,685,000 32,122,402 5.6504 5.650 5.640 5.650 5.620 5.720 5,685,000 5.6504 -1.05%
2025-12-22 0 5.710 5.700 5.710 5.690 5.930 9,034,001 51,936,866 5.7490 5.710 5.700 5.710 5.690 5.930 9,034,001 5.7490 -1.72%
2025-12-19 0 5.810 5.810 5.820 5.650 5.990 18,362,000 107,971,585 5.8802 5.810 5.810 5.820 5.650 5.990 18,362,000 5.8802 1.57%
2025-12-18 0 5.720 5.720 5.730 5.650 6.200 24,695,100 144,703,468 5.8596 5.720 5.720 5.730 5.650 6.200 24,695,100 5.8596 -8.19%
2025-12-17 0 6.230 6.230 6.240 6.040 6.350 11,229,000 70,057,370 6.2390 6.230 6.230 6.240 6.040 6.350 11,229,000 6.2390 0.97%
2025-12-16 0 6.170 6.160 6.170 5.930 6.210 18,816,000 114,566,068 6.0888 6.170 6.160 6.170 5.930 6.210 18,816,000 6.0888 1.31%
2025-12-15 0 6.090 6.090 6.100 6.050 6.160 5,689,000 34,699,728 6.0994 6.090 6.090 6.100 6.050 6.160 5,689,000 6.0994 -0.81%
2025-12-12 0 6.140 6.100 6.140 6.000 6.240 9,352,222 57,165,303 6.1125 6.140 6.100 6.140 6.000 6.240 9,352,222 6.1125 0.99%
2025-12-11 0 6.080 6.070 6.080 6.060 6.300 9,362,835 57,913,047 6.1854 6.080 6.070 6.080 6.060 6.300 9,362,835 6.1854 0.50%
2025-12-10 0 6.050 6.040 6.050 6.010 6.150 6,253,446 37,790,911 6.0432 6.050 6.040 6.050 6.010 6.150 6,253,446 6.0432 -1.47%
2025-12-09 0 6.140 6.130 6.140 6.070 6.300 8,504,000 51,962,708 6.1104 6.140 6.130 6.140 6.070 6.300 8,504,000 6.1104 -1.13%
2025-12-08 0 6.210 6.200 6.210 6.180 6.370 5,578,699 34,880,454 6.2524 6.210 6.200 6.210 6.180 6.370 5,578,699 6.2524 -1.58%
2025-12-05 0 6.310 6.310 6.320 6.280 6.380 9,312,600 58,900,108 6.3248 6.310 6.310 6.320 6.280 6.380 9,312,600 6.3248 -0.47%
2025-12-04 0 6.340 6.340 6.350 6.280 6.420 5,041,000 32,087,146 6.3652 6.340 6.340 6.350 6.280 6.420 5,041,000 6.3652 -0.78%
2025-12-03 0 6.390 6.380 6.390 6.230 6.450 9,586,875 61,064,593 6.3696 6.390 6.380 6.390 6.230 6.450 9,586,875 6.3696 0.95%
2025-12-02 0 6.330 6.320 6.330 6.200 6.350 8,199,800 51,616,574 6.2949 6.330 6.320 6.330 6.200 6.350 8,199,800 6.2949 1.28%
2025-12-01 0 6.250 6.230 6.250 6.150 6.460 9,346,000 58,513,480 6.2608 6.250 6.230 6.250 6.150 6.460 9,346,000 6.2608 -0.48%
2025-11-28 0 6.280 6.270 6.280 6.190 6.300 7,254,000 45,340,975 6.2505 6.280 6.270 6.280 6.190 6.300 7,254,000 6.2505 -0.48%
2025-11-27 0 6.310 6.300 6.310 6.010 6.460 20,606,000 129,922,623 6.3051 6.310 6.300 6.310 6.010 6.460 20,606,000 6.3051 3.61%
2025-11-26 0 6.090 6.080 6.090 5.760 6.140 17,631,030 106,406,555 6.0352 6.090 6.080 6.090 5.760 6.140 17,631,030 6.0352 5.00%
2025-11-25 0 5.800 5.790 5.800 5.750 5.870 6,744,891 39,229,928 5.8162 5.800 5.790 5.800 5.750 5.870 6,744,891 5.8162 0.87%
2025-11-24 0 5.750 5.740 5.750 5.610 5.840 6,193,000 35,370,743 5.7114 5.750 5.740 5.750 5.610 5.840 6,193,000 5.7114 1.59%
2025-11-21 0 5.660 5.660 5.670 5.620 5.870 12,898,700 73,769,440 5.7191 5.660 5.660 5.670 5.620 5.870 12,898,700 5.7191 -4.07%
2025-11-20 0 5.900 5.890 5.900 5.850 6.100 8,710,000 51,650,582 5.9300 5.900 5.890 5.900 5.850 6.100 8,710,000 5.9300 -1.01%
2025-11-19 0 5.960 5.960 5.970 5.870 6.150 6,400,000 38,335,035 5.9898 5.960 5.960 5.970 5.870 6.150 6,400,000 5.9898 -0.83%
2025-11-18 0 6.010 5.990 6.010 5.960 6.140 8,816,809 53,318,322 6.0473 6.010 5.990 6.010 5.960 6.140 8,816,809 6.0473 -0.66%
2025-11-17 0 6.050 6.030 6.050 5.940 6.080 5,361,392 32,276,668 6.0202 6.050 6.030 6.050 5.940 6.080 5,361,392 6.0202 0.00%
2025-11-14 0 6.050 6.050 6.060 6.020 6.180 9,187,307 55,920,082 6.0867 6.050 6.050 6.060 6.020 6.180 9,187,307 6.0867 -3.20%
2025-11-13 0 6.250 6.240 6.250 5.620 6.300 52,209,328 317,272,945 6.0769 6.250 6.240 6.250 5.620 6.300 52,209,328 6.0769 10.23%
2025-11-12 0 5.670 5.670 5.680 5.520 5.700 6,634,540 37,570,671 5.6629 5.670 5.670 5.680 5.520 5.700 6,634,540 5.6629 0.71%
2025-11-11 0 5.630 5.620 5.630 5.590 5.720 5,093,368 28,740,799 5.6428 5.630 5.620 5.630 5.590 5.720 5,093,368 5.6428 0.72%
2025-11-10 0 5.590 5.590 5.610 5.470 5.700 6,900,442 38,759,901 5.6170 5.590 5.590 5.610 5.470 5.700 6,900,442 5.6170 1.45%
2025-11-07 0 5.510 5.510 5.520 5.380 5.540 3,122,000 17,138,740 5.4897 5.510 5.510 5.520 5.380 5.540 3,122,000 5.4897 0.36%
2025-11-06 0 5.490 5.490 5.500 5.390 5.560 5,919,000 32,628,800 5.5126 5.490 5.490 5.500 5.390 5.560 5,919,000 5.5126 1.10%
2025-11-05 0 5.430 5.430 5.440 5.220 5.440 3,099,065 16,625,812 5.3648 5.430 5.430 5.440 5.220 5.440 3,099,065 5.3648 0.93%
2025-11-04 0 5.380 5.380 5.390 5.240 5.530 15,278,000 81,940,695 5.3633 5.380 5.380 5.390 5.240 5.530 15,278,000 5.3633 -3.93%
2025-11-03 0 5.600 5.600 5.610 5.440 5.620 5,042,064 27,871,216 5.5277 5.600 5.600 5.610 5.440 5.620 5,042,064 5.5277 0.54%
2025-10-31 0 5.570 5.570 5.580 5.500 5.600 7,027,000 39,004,481 5.5507 5.570 5.570 5.580 5.500 5.600 7,027,000 5.5507 -0.71%
2025-10-30 0 5.610 5.600 5.610 5.500 5.740 7,884,164 44,070,360 5.5897 5.610 5.600 5.610 5.500 5.740 7,884,164 5.5897 -0.71%
2025-10-28 0 5.650 5.650 5.660 5.620 5.780 5,717,294 32,333,218 5.6553 5.650 5.650 5.660 5.620 5.780 5,717,294 5.6553 -1.91%
2025-10-27 0 5.760 5.760 5.770 5.600 5.780 9,619,578 55,015,678 5.7191 5.760 5.760 5.770 5.600 5.780 9,619,578 5.7191 3.41%
2025-10-24 0 5.570 5.550 5.570 5.460 5.570 4,250,000 23,433,460 5.5138 5.570 5.550 5.570 5.460 5.570 4,250,000 5.5138 0.91%
2025-10-23 0 5.520 5.500 5.520 5.400 5.520 3,051,644 16,640,406 5.4529 5.520 5.500 5.520 5.400 5.520 3,051,644 5.4529 -0.36%
2025-10-22 0 5.540 5.540 5.550 5.470 5.570 4,912,836 27,109,070 5.5180 5.540 5.540 5.550 5.470 5.570 4,912,836 5.5180 -0.18%
2025-10-21 0 5.550 5.530 5.550 5.380 5.610 10,291,384 56,828,169 5.5219 5.550 5.530 5.550 5.380 5.610 10,291,384 5.5219 3.93%
2025-10-20 0 5.340 5.320 5.340 5.220 5.360 10,296,000 54,633,207 5.3063 5.340 5.320 5.340 5.220 5.360 10,296,000 5.3063 3.29%
2025-10-17 0 5.170 5.160 5.170 5.140 5.370 12,546,911 65,100,197 5.1885 5.170 5.160 5.170 5.140 5.370 12,546,911 5.1885 -2.45%
2025-10-16 0 5.300 5.270 5.300 5.250 5.440 10,311,029 54,676,167 5.3027 5.300 5.270 5.300 5.250 5.440 10,311,029 5.3027 -1.85%
2025-10-15 0 5.400 5.390 5.400 5.250 5.430 15,510,553 83,231,364 5.3661 5.400 5.390 5.400 5.250 5.430 15,510,553 5.3661 2.86%
2025-10-14 0 5.250 5.240 5.250 5.230 5.350 9,507,293 50,160,431 5.2760 5.250 5.240 5.250 5.230 5.350 9,507,293 5.2760 0.19%
2025-10-13 0 5.240 5.230 5.240 5.100 5.270 24,333,000 126,178,738 5.1855 5.240 5.230 5.240 5.100 5.270 24,333,000 5.1855 -1.87%
2025-10-10 0 5.340 5.330 5.340 5.290 5.450 5,693,051 30,629,833 5.3802 5.340 5.330 5.340 5.290 5.450 5,693,051 5.3802 -0.56%
2025-10-09 0 5.370 5.370 5.390 5.300 5.450 10,585,000 56,832,762 5.3692 5.370 5.370 5.390 5.300 5.450 10,585,000 5.3692 2.09%
2025-10-08 0 5.260 5.250 5.260 5.210 5.350 21,435,000 112,458,111 5.2465 5.260 5.250 5.260 5.210 5.350 21,435,000 5.2465 -2.59%
2025-10-06 0 5.400 5.390 5.400 5.320 5.500 10,475,000 56,763,299 5.4189 5.400 5.390 5.400 5.320 5.500 10,475,000 5.4189 -3.91%
2025-10-03 0 5.620 5.610 5.620 5.540 5.650 3,599,000 20,098,080 5.5844 5.620 5.610 5.620 5.540 5.650 3,599,000 5.5844 -0.71%
2025-10-02 0 5.660 5.650 5.670 5.440 5.690 6,184,902 34,694,080 5.6095 5.660 5.650 5.670 5.440 5.690 6,184,902 5.6095 3.10%
2025-09-30 0 5.490 5.480 5.490 5.390 5.570 20,009,000 108,955,418 5.4453 5.490 5.480 5.490 5.390 5.570 20,009,000 5.4453 -0.72%
2025-09-29 0 5.530 5.530 5.540 5.310 5.540 16,505,629 89,475,189 5.4209 5.530 5.530 5.540 5.310 5.540 16,505,629 5.4209 0.73%
2025-09-26 0 5.490 5.490 5.500 5.460 5.700 23,234,092 128,415,308 5.5270 5.490 5.490 5.500 5.460 5.700 23,234,092 5.5270 -4.02%
2025-09-25 0 5.720 5.720 5.730 5.630 6.080 20,691,000 119,435,867 5.7724 5.720 5.720 5.730 5.630 6.080 20,691,000 5.7724 -2.56%
2025-09-24 0 5.870 5.870 5.880 5.780 5.930 7,984,534 46,794,683 5.8607 5.870 5.870 5.880 5.780 5.930 7,984,534 5.8607 -2.00%
2025-09-23 0 5.990 5.980 5.990 5.840 6.030 10,307,875 61,328,537 5.9497 5.990 5.980 5.990 5.840 6.030 10,307,875 5.9497 -0.83%
2025-09-22 0 6.040 6.030 6.040 5.860 6.120 14,351,949 86,252,986 6.0098 6.040 6.030 6.040 5.860 6.120 14,351,949 6.0098 3.25%
2025-09-19 0 5.850 5.850 5.870 5.790 5.950 7,896,000 46,210,095 5.8523 5.850 5.850 5.870 5.790 5.950 7,896,000 5.8523 0.00%
2025-09-18 0 5.850 5.840 5.850 5.720 5.910 11,168,002 65,121,507 5.8311 5.850 5.840 5.850 5.720 5.910 11,168,002 5.8311 -0.17%
2025-09-17 0 5.860 5.850 5.860 5.690 5.860 10,172,000 58,693,425 5.7701 5.860 5.850 5.860 5.690 5.860 10,172,000 5.7701 1.21%
2025-09-16 0 5.790 5.770 5.790 5.670 5.920 14,697,354 84,457,837 5.7465 5.790 5.770 5.790 5.670 5.920 14,697,354 5.7465 -1.86%
2025-09-15 0 5.900 5.900 5.910 5.900 6.150 12,468,000 74,247,415 5.9550 5.900 5.900 5.910 5.900 6.150 12,468,000 5.9550 -3.28%
2025-09-12 0 6.100 6.080 6.100 5.890 6.120 21,219,002 128,318,169 6.0473 6.100 6.080 6.100 5.890 6.120 21,219,002 6.0473 2.35%
2025-09-11 0 5.960 5.930 5.960 5.870 6.000 6,968,606 41,478,666 5.9522 5.960 5.930 5.960 5.870 6.000 6,968,606 5.9522 0.51%
2025-09-10 0 5.930 5.910 5.930 5.880 6.080 9,683,522 57,872,088 5.9763 5.930 5.910 5.930 5.880 6.080 9,683,522 5.9763 0.51%
2025-09-09 0 5.900 5.890 5.900 5.820 6.000 20,790,022 123,061,745 5.9193 5.900 5.890 5.900 5.820 6.000 20,790,022 5.9193 0.34%
2025-09-08 0 5.880 5.860 5.880 5.600 5.930 22,030,000 128,492,955 5.8326 5.880 5.860 5.880 5.600 5.930 22,030,000 5.8326 4.63%
2025-09-05 0 5.620 5.620 5.630 5.300 5.640 10,315,000 56,813,267 5.5078 5.620 5.620 5.630 5.300 5.640 10,315,000 5.5078 5.64%
2025-09-04 0 5.320 5.310 5.320 5.270 5.460 9,961,000 53,119,090 5.3327 5.320 5.310 5.320 5.270 5.460 9,961,000 5.3327 -2.21%
2025-09-03 0 5.440 5.430 5.440 5.300 5.490 8,875,000 47,753,591 5.3807 5.440 5.430 5.440 5.300 5.490 8,875,000 5.3807 -0.73%
2025-09-02 0 5.480 5.470 5.480 5.390 5.560 14,927,097 81,177,493 5.4383 5.480 5.470 5.480 5.390 5.560 14,927,097 5.4383 -0.54%
2025-09-01 0 5.510 5.480 5.510 5.460 5.720 10,890,820 59,995,770 5.5088 5.510 5.480 5.510 5.460 5.720 10,890,820 5.5088 -2.48%
2025-08-29 0 5.650 5.640 5.650 5.590 5.710 14,017,000 79,205,869 5.6507 5.650 5.640 5.650 5.590 5.710 14,017,000 5.6507 0.71%
2025-08-28 0 5.610 5.600 5.610 5.520 5.660 13,166,058 73,585,039 5.5890 5.610 5.600 5.610 5.520 5.660 13,166,058 5.5890 0.00%
2025-08-27 0 5.610 5.600 5.610 5.540 5.770 14,121,000 79,652,511 5.6407 5.610 5.600 5.610 5.540 5.770 14,121,000 5.6407 -0.36%
2025-08-26 0 5.630 5.620 5.630 5.550 5.730 14,030,346 79,430,355 5.6613 5.630 5.620 5.630 5.550 5.730 14,030,346 5.6613 1.08%
2025-08-25 0 5.570 5.570 5.580 5.310 5.590 17,967,344 98,810,128 5.4994 5.570 5.570 5.580 5.310 5.590 17,967,344 5.4994 0.00%
2025-08-22 0 5.570 5.550 5.570 5.400 5.610 26,972,402 149,528,020 5.5437 5.570 5.550 5.570 5.400 5.610 26,972,402 5.5437 1.64%
2025-08-21 0 5.480 5.470 5.480 5.430 5.720 54,811,000 306,078,317 5.5842 5.480 5.470 5.480 5.430 5.720 54,811,000 5.5842 1.48%
2025-08-20 0 5.400 5.390 5.400 4.770 5.410 91,203,826 474,480,539 5.2024 5.400 5.390 5.400 4.770 5.410 91,203,826 5.2024 12.27%
2025-08-19 0 4.810 4.800 4.810 4.740 4.920 10,705,000 51,523,642 4.8130 4.810 4.800 4.810 4.740 4.920 10,705,000 4.8130 -0.62%
2025-08-18 0 4.840 4.840 4.850 4.830 5.040 14,814,000 72,496,215 4.8938 4.840 4.840 4.850 4.830 5.040 14,814,000 4.8938 -1.43%
2025-08-15 0 4.910 4.900 4.910 4.810 4.960 9,284,000 45,342,010 4.8839 4.910 4.900 4.910 4.810 4.960 9,284,000 4.8839 0.41%
2025-08-14 0 4.890 4.880 4.890 4.810 4.960 12,787,000 62,219,325 4.8658 4.890 4.880 4.890 4.810 4.960 12,787,000 4.8658 -0.20%
2025-08-13 0 4.900 4.890 4.900 4.800 5.000 25,474,600 123,252,317 4.8382 4.900 4.890 4.900 4.800 5.000 25,474,600 4.8382 -1.01%
2025-08-12 0 4.950 4.940 4.950 4.930 5.200 24,160,856 120,983,419 5.0074 4.950 4.940 4.950 4.930 5.200 24,160,856 5.0074 -5.35%
2025-08-11 0 5.230 5.220 5.230 5.050 5.330 30,337,189 158,461,074 5.2233 5.230 5.220 5.230 5.050 5.330 30,337,189 5.2233 3.16%
2025-08-08 0 5.070 5.060 5.070 5.000 5.120 9,878,500 50,012,034 5.0627 5.070 5.060 5.070 5.000 5.120 9,878,500 5.0627 -0.98%
2025-08-07 0 5.120 5.110 5.120 4.990 5.230 23,785,226 121,470,273 5.1070 5.120 5.110 5.120 4.990 5.230 23,785,226 5.1070 -0.58%
2025-08-06 0 5.150 5.140 5.150 4.720 5.240 77,388,574 393,401,305 5.0835 5.150 5.140 5.150 4.720 5.240 77,388,574 5.0835 10.75%
2025-08-05 0 4.650 4.640 4.650 4.480 4.700 27,489,061 127,412,583 4.6350 4.650 4.640 4.650 4.480 4.700 27,489,061 4.6350 4.97%
2025-08-04 0 4.430 4.410 4.430 4.330 4.480 10,383,000 45,604,275 4.3922 4.430 4.410 4.430 4.330 4.480 10,383,000 4.3922 -1.12%
2025-08-01 0 4.480 4.480 4.490 4.300 4.660 31,376,865 141,447,902 4.5080 4.480 4.480 4.490 4.300 4.660 31,376,865 4.5080 3.70%
2025-07-31 0 4.320 4.310 4.320 4.130 4.350 22,299,000 94,650,821 4.2446 4.320 4.310 4.320 4.130 4.350 22,299,000 4.2446 0.70%
2025-07-30 0 4.290 4.290 4.300 4.260 4.440 13,824,000 59,844,400 4.3290 4.290 4.290 4.300 4.260 4.440 13,824,000 4.3290 -2.72%
2025-07-29 0 4.410 4.410 4.430 4.250 4.510 28,542,500 124,410,030 4.3588 4.410 4.410 4.430 4.250 4.510 28,542,500 4.3588 0.00%
2025-07-28 0 4.410 4.410 4.420 4.320 4.470 22,997,000 101,623,529 4.4190 4.410 4.410 4.420 4.320 4.470 22,997,000 4.4190 0.23%
2025-07-25 0 4.400 4.390 4.400 4.260 4.550 40,274,487 178,491,796 4.4319 4.400 4.390 4.400 4.260 4.550 40,274,487 4.4319 0.92%
2025-07-24 0 4.360 4.360 4.370 4.180 4.440 83,377,559 360,394,843 4.3224 4.360 4.360 4.370 4.180 4.440 83,377,559 4.3224 9.27%
2025-07-23 0 3.990 3.980 3.990 3.670 4.050 53,188,800 210,097,577 3.9500 3.990 3.980 3.990 3.670 4.050 53,188,800 3.9500 8.72%
2025-07-22 0 3.670 3.660 3.670 3.550 3.680 14,967,188 54,072,689 3.6127 3.670 3.660 3.670 3.550 3.680 14,967,188 3.6127 2.51%
2025-07-21 0 3.580 3.570 3.580 3.460 3.600 14,548,500 51,874,801 3.5656 3.580 3.570 3.580 3.460 3.600 14,548,500 3.5656 3.47%
2025-07-18 0 3.460 3.450 3.460 3.430 3.500 3,671,300 12,707,979 3.4614 3.460 3.450 3.460 3.430 3.500 3,671,300 3.4614 0.58%
2025-07-17 0 3.440 3.430 3.440 3.410 3.450 3,467,876 11,891,920 3.4292 3.440 3.430 3.440 3.410 3.450 3,467,876 3.4292 0.29%
2025-07-16 0 3.430 3.430 3.450 3.420 3.490 4,043,000 13,925,670 3.4444 3.430 3.430 3.450 3.420 3.490 4,043,000 3.4444 -1.44%
2025-07-15 0 3.480 3.460 3.480 3.430 3.510 8,070,000 27,905,550 3.4579 3.480 3.460 3.480 3.430 3.510 8,070,000 3.4579 -0.57%
2025-07-14 0 3.500 3.490 3.500 3.470 3.550 13,899,000 48,963,340 3.5228 3.500 3.490 3.500 3.470 3.550 13,899,000 3.5228 2.04%
2025-07-11 0 3.430 3.410 3.430 3.370 3.460 7,553,026 25,876,056 3.4259 3.430 3.410 3.430 3.370 3.460 7,553,026 3.4259 1.78%
2025-07-10 0 3.370 3.370 3.380 3.340 3.420 11,639,465 39,278,171 3.3746 3.370 3.370 3.380 3.340 3.420 11,639,465 3.3746 -0.30%
2025-07-09 0 3.380 3.380 3.390 3.370 3.410 2,462,000 8,331,290 3.3840 3.380 3.380 3.390 3.370 3.410 2,462,000 3.3840 -1.46%
2025-07-08 0 3.430 3.420 3.430 3.350 3.440 4,488,000 15,302,264 3.4096 3.430 3.420 3.430 3.350 3.440 4,488,000 3.4096 1.18%
2025-07-07 0 3.390 3.380 3.390 3.370 3.420 4,758,069 16,103,288 3.3844 3.390 3.380 3.390 3.370 3.420 4,758,069 3.3844 -1.45%
2025-07-04 0 3.440 3.430 3.440 3.350 3.480 6,042,000 20,584,800 3.4070 3.440 3.430 3.440 3.350 3.480 6,042,000 3.4070 0.00%
2025-07-03 0 3.440 3.420 3.440 3.380 3.490 5,538,000 18,959,695 3.4236 3.440 3.420 3.440 3.380 3.490 5,538,000 3.4236 1.47%
2025-07-02 0 3.390 3.380 3.390 3.240 3.410 8,528,000 28,403,350 3.3306 3.390 3.380 3.390 3.240 3.410 8,528,000 3.3306 4.95%
2025-06-30 0 3.230 3.230 3.240 3.200 3.280 4,868,410 15,735,244 3.2321 3.230 3.230 3.240 3.200 3.280 4,868,410 3.2321 -0.31%
2025-06-27 0 3.240 3.240 3.250 3.200 3.300 5,608,091 18,280,888 3.2597 3.240 3.240 3.250 3.200 3.300 5,608,091 3.2597 0.31%
2025-06-26 0 3.230 3.220 3.230 3.200 3.270 3,676,000 11,884,330 3.2330 3.230 3.220 3.230 3.200 3.270 3,676,000 3.2330 -0.92%
2025-06-25 0 3.260 3.250 3.260 3.190 3.270 7,564,800 24,485,714 3.2368 3.260 3.250 3.260 3.190 3.270 7,564,800 3.2368 2.19%
2025-06-24 0 3.190 3.190 3.200 3.170 3.230 4,110,000 13,131,790 3.1951 3.190 3.190 3.200 3.170 3.230 4,110,000 3.1951 1.59%
2025-06-23 0 3.140 3.120 3.140 3.050 3.140 4,341,000 13,526,139 3.1159 3.140 3.120 3.140 3.050 3.140 4,341,000 3.1159 1.62%
2025-06-20 0 3.090 3.090 3.100 3.070 3.120 2,226,160 6,888,843 3.0945 3.090 3.090 3.100 3.070 3.120 2,226,160 3.0945 0.32%
2025-06-19 0 3.080 3.080 3.090 3.050 3.130 7,228,000 22,237,025 3.0765 3.080 3.080 3.090 3.050 3.130 7,228,000 3.0765 -1.91%
2025-06-18 0 3.140 3.140 3.150 3.120 3.180 3,941,000 12,363,165 3.1371 3.140 3.140 3.150 3.120 3.180 3,941,000 3.1371 -0.63%
2025-06-17 0 3.160 3.160 3.170 3.140 3.200 5,491,000 17,360,775 3.1617 3.160 3.160 3.170 3.140 3.200 5,491,000 3.1617 -0.94%
2025-06-16 0 3.190 3.180 3.200 3.140 3.200 4,062,000 12,895,515 3.1747 3.190 3.180 3.200 3.140 3.200 4,062,000 3.1747 0.63%
2025-06-13 0 3.170 3.160 3.170 3.120 3.230 6,796,000 21,444,260 3.1554 3.170 3.160 3.170 3.120 3.230 6,796,000 3.1554 -1.86%
2025-06-12 0 3.230 3.230 3.240 3.190 3.250 3,187,427 10,297,950 3.2308 3.230 3.230 3.240 3.190 3.250 3,187,427 3.2308 -0.31%
2025-06-11 0 3.240 3.240 3.250 3.180 3.260 4,292,874 13,877,056 3.2326 3.240 3.240 3.250 3.180 3.260 4,292,874 3.2326 0.93%
2025-06-10 0 3.210 3.190 3.210 3.180 3.260 5,080,000 16,329,550 3.2145 3.210 3.190 3.210 3.180 3.260 5,080,000 3.2145 -0.31%
2025-06-09 0 3.220 3.210 3.220 3.130 3.230 9,376,000 29,961,460 3.1955 3.220 3.210 3.220 3.130 3.230 9,376,000 3.1955 2.88%
2025-06-06 0 3.130 3.110 3.130 3.110 3.160 3,919,000 12,275,400 3.1323 3.130 3.110 3.130 3.110 3.160 3,919,000 3.1323 0.32%
2025-06-05 0 3.120 3.110 3.120 3.060 3.160 8,530,036 26,650,557 3.1243 3.120 3.110 3.120 3.060 3.160 8,530,036 3.1243 1.96%
2025-06-04 0 3.060 3.060 3.070 3.030 3.100 3,099,000 9,484,900 3.0606 3.060 3.060 3.070 3.030 3.100 3,099,000 3.0606 0.33%
2025-06-03 0 3.050 3.050 3.060 3.000 3.090 7,113,000 21,548,375 3.0294 3.050 3.050 3.060 3.000 3.090 7,113,000 3.0294 1.67%
2025-06-02 0 3.000 2.990 3.000 2.950 3.110 8,210,000 24,546,133 2.9898 3.000 2.990 3.000 2.950 3.110 8,210,000 2.9898 -3.54%
2025-05-30 0 3.110 3.100 3.110 3.030 3.130 6,545,000 20,204,240 3.0870 3.110 3.100 3.110 3.030 3.130 6,545,000 3.0870 1.97%
2025-05-29 0 3.050 3.050 3.060 3.020 3.070 4,124,000 12,559,920 3.0456 3.050 3.050 3.060 3.020 3.070 4,124,000 3.0456 0.33%
2025-05-28 0 3.040 3.030 3.040 3.010 3.070 4,079,000 12,386,580 3.0367 3.040 3.030 3.040 3.010 3.070 4,079,000 3.0367 -0.33%
2025-05-27 0 3.050 3.040 3.050 3.010 3.050 2,115,000 6,393,538 3.0229 3.050 3.040 3.050 3.010 3.050 2,115,000 3.0229 0.66%
2025-05-26 0 3.030 3.020 3.030 3.020 3.070 2,805,033 8,525,270 3.0393 3.030 3.020 3.030 3.020 3.070 2,805,033 3.0393 0.00%
2025-05-23 0 3.030 3.030 3.040 3.030 3.070 1,559,000 4,748,820 3.0461 3.030 3.030 3.040 3.030 3.070 1,559,000 3.0461 -0.33%
2025-05-22 0 3.040 3.030 3.040 3.020 3.070 3,679,000 11,191,459 3.0420 3.040 3.030 3.040 3.020 3.070 3,679,000 3.0420 -0.98%
2025-05-21 0 3.070 3.060 3.070 3.050 3.140 5,301,000 16,353,440 3.0850 3.070 3.060 3.070 3.050 3.140 5,301,000 3.0850 -0.97%
2025-05-20 0 3.100 3.090 3.100 3.040 3.110 4,390,000 13,581,690 3.0938 3.100 3.090 3.100 3.040 3.110 4,390,000 3.0938 0.65%
2025-05-19 0 3.080 3.070 3.080 3.020 3.110 4,637,000 14,287,030 3.0811 3.080 3.070 3.080 3.020 3.110 4,637,000 3.0811 0.65%
2025-05-16 0 3.060 3.050 3.060 3.010 3.070 2,503,000 7,619,150 3.0440 3.060 3.050 3.060 3.010 3.070 2,503,000 3.0440 0.00%
2025-05-15 0 3.060 3.050 3.060 3.030 3.070 2,219,000 6,779,835 3.0554 3.060 3.050 3.060 3.030 3.070 2,219,000 3.0554 0.00%
2025-05-14 0 3.060 3.050 3.060 3.020 3.080 5,583,000 17,061,934 3.0561 3.060 3.050 3.060 3.020 3.080 5,583,000 3.0561 0.66%
2025-05-13 0 3.040 3.020 3.040 3.000 3.080 5,483,903 16,652,125 3.0365 3.040 3.020 3.040 3.000 3.080 5,483,903 3.0365 0.00%
2025-05-12 0 3.040 3.030 3.040 2.930 3.050 12,037,537 35,903,934 2.9827 3.040 3.030 3.040 2.930 3.050 12,037,537 2.9827 3.40%
2025-05-09 0 2.940 2.930 2.940 2.910 2.950 2,431,000 7,120,260 2.9289 2.940 2.930 2.940 2.910 2.950 2,431,000 2.9289 0.00%
2025-05-08 0 2.940 2.940 2.950 2.920 2.970 2,131,000 6,277,818 2.9459 2.940 2.940 2.950 2.920 2.970 2,131,000 2.9459 -0.34%
2025-05-07 0 2.950 2.940 2.950 2.930 3.000 6,609,000 19,618,520 2.9685 2.950 2.940 2.950 2.930 3.000 6,609,000 2.9685 0.68%
2025-05-06 0 2.930 2.930 2.940 2.880 2.940 6,349,000 18,511,579 2.9157 2.930 2.930 2.940 2.880 2.940 6,349,000 2.9157 0.34%
2025-05-02 0 2.920 2.900 2.920 2.860 2.930 2,538,000 7,349,298 2.8957 2.920 2.900 2.920 2.860 2.930 2,538,000 2.8957 2.10%
2025-04-30 0 2.860 2.850 2.860 2.800 2.870 4,554,000 12,958,430 2.8455 2.860 2.850 2.860 2.800 2.870 4,554,000 2.8455 1.06%
2025-04-29 0 2.830 2.820 2.830 2.800 2.860 7,077,000 19,935,930 2.8170 2.830 2.820 2.830 2.800 2.860 7,077,000 2.8170 0.35%
2025-04-28 0 2.820 2.820 2.830 2.790 2.860 7,000,000 19,707,492 2.8154 2.820 2.820 2.830 2.790 2.860 7,000,000 2.8154 -1.40%
2025-04-25 0 2.860 2.860 2.870 2.850 2.970 8,821,318 25,473,790 2.8878 2.860 2.860 2.870 2.850 2.970 8,821,318 2.8878 -1.38%
2025-04-24 0 2.900 2.890 2.900 2.880 2.950 3,201,000 9,308,840 2.9081 2.900 2.890 2.900 2.880 2.950 3,201,000 2.9081 -1.69%
2025-04-23 0 2.950 2.940 2.950 2.920 2.980 3,691,000 10,885,300 2.9491 2.950 2.940 2.950 2.920 2.980 3,691,000 2.9491 1.03%
2025-04-22 0 2.920 2.910 2.920 2.850 2.920 4,815,000 13,954,980 2.8982 2.920 2.910 2.920 2.850 2.920 4,815,000 2.8982 1.74%
2025-04-17 0 2.870 2.860 2.870 2.840 2.910 5,179,491 14,847,619 2.8666 2.870 2.860 2.870 2.840 2.910 5,179,491 2.8666 -0.69%
2025-04-16 0 2.890 2.880 2.890 2.840 2.980 6,391,000 18,427,040 2.8833 2.890 2.880 2.890 2.840 2.980 6,391,000 2.8833 -2.69%
2025-04-15 0 2.970 2.960 2.970 2.940 3.040 7,182,130 21,275,171 2.9622 2.970 2.960 2.970 2.940 3.040 7,182,130 2.9622 -1.33%
2025-04-14 0 3.010 3.000 3.010 2.980 3.050 7,554,086 22,651,838 2.9986 3.010 3.000 3.010 2.980 3.050 7,554,086 2.9986 1.01%
2025-04-11 0 2.980 2.970 2.980 2.910 2.980 7,070,000 20,915,737 2.9584 2.980 2.970 2.980 2.910 2.980 7,070,000 2.9584 1.36%
2025-04-10 0 2.940 2.940 2.950 2.910 2.980 5,243,292 15,480,312 2.9524 2.940 2.940 2.950 2.910 2.980 5,243,292 2.9524 1.03%
2025-04-09 0 2.910 2.910 2.920 2.680 2.930 12,686,466 35,352,999 2.7867 2.910 2.910 2.920 2.680 2.930 12,686,466 2.7867 2.11%
2025-04-08 0 2.850 2.850 2.870 2.820 2.960 17,076,000 49,167,380 2.8793 2.850 2.850 2.870 2.820 2.960 17,076,000 2.8793 -1.04%
2025-04-07 0 2.880 2.860 2.880 2.840 3.150 17,581,000 51,866,065 2.9501 2.880 2.860 2.880 2.840 3.150 17,581,000 2.9501 -12.20%
2025-04-03 0 3.280 3.270 3.280 3.230 3.320 4,177,000 13,621,220 3.2610 3.280 3.270 3.280 3.230 3.320 4,177,000 3.2610 -1.20%
2025-04-02 0 3.320 3.310 3.320 3.270 3.330 4,461,284 14,712,207 3.2978 3.320 3.310 3.320 3.270 3.330 4,461,284 3.2978 0.61%
2025-04-01 0 3.300 3.290 3.300 3.270 3.330 2,830,963 9,344,660 3.3009 3.300 3.290 3.300 3.270 3.330 2,830,963 3.3009 0.30%
2025-03-31 0 3.290 3.280 3.290 3.240 3.330 6,818,000 22,379,582 3.2824 3.290 3.280 3.290 3.240 3.330 6,818,000 3.2824 -1.20%
2025-03-28 0 3.330 3.320 3.330 3.300 3.380 3,866,000 12,882,671 3.3323 3.330 3.320 3.330 3.300 3.380 3,866,000 3.3323 -0.89%
2025-03-27 0 3.360 3.350 3.360 3.350 3.410 3,168,040 10,677,186 3.3703 3.360 3.350 3.360 3.350 3.410 3,168,040 3.3703 -0.59%
2025-03-26 0 3.380 3.370 3.380 3.340 3.430 4,327,666 14,602,885 3.3743 3.380 3.370 3.380 3.340 3.430 4,327,666 3.3743 -0.88%
2025-03-25 0 3.410 3.400 3.410 3.370 3.450 4,313,000 14,689,978 3.4060 3.410 3.400 3.410 3.370 3.450 4,313,000 3.4060 -1.16%
2025-03-24 0 3.450 3.450 3.460 3.310 3.540 15,459,000 52,323,353 3.3847 3.450 3.450 3.460 3.310 3.540 15,459,000 3.3847 2.37%
2025-03-21 0 3.370 3.370 3.380 3.350 3.490 9,535,000 32,276,150 3.3850 3.370 3.370 3.380 3.350 3.490 9,535,000 3.3850 -0.59%
2025-03-20 0 3.390 3.390 3.400 3.390 3.470 6,254,000 21,403,861 3.4224 3.390 3.390 3.400 3.390 3.470 6,254,000 3.4224 -2.02%
2025-03-19 0 3.460 3.460 3.470 3.420 3.500 6,282,001 21,704,784 3.4551 3.460 3.460 3.470 3.420 3.500 6,282,001 3.4551 -1.14%
2025-03-18 0 3.500 3.490 3.500 3.460 3.540 4,045,000 14,159,160 3.5004 3.500 3.490 3.500 3.460 3.540 4,045,000 3.5004 0.57%
2025-03-17 0 3.480 3.480 3.490 3.440 3.570 8,908,000 31,305,160 3.5143 3.480 3.480 3.490 3.440 3.570 8,908,000 3.5143 2.35%
2025-03-14 0 3.400 3.400 3.410 3.310 3.460 6,657,015 22,681,190 3.4071 3.400 3.400 3.410 3.310 3.460 6,657,015 3.4071 1.49%
2025-03-13 0 3.350 3.330 3.350 3.280 3.380 4,742,000 15,753,490 3.3221 3.350 3.330 3.350 3.280 3.380 4,742,000 3.3221 -0.30%
2025-03-12 0 3.360 3.360 3.370 3.340 3.490 11,070,511 37,415,516 3.3797 3.360 3.360 3.370 3.340 3.490 11,070,511 3.3797 -3.17%
2025-03-11 0 3.470 3.460 3.470 3.350 3.490 9,826,168 33,558,959 3.4153 3.470 3.460 3.470 3.350 3.490 9,826,168 3.4153 -0.57%
2025-03-10 0 3.490 3.490 3.500 3.450 3.580 10,092,800 35,384,225 3.5059 3.490 3.490 3.500 3.450 3.580 10,092,800 3.5059 0.58%
2025-03-07 0 3.470 3.470 3.490 3.380 3.550 20,616,182 71,734,446 3.4795 3.470 3.470 3.490 3.380 3.550 20,616,182 3.4795 0.29%
2025-03-06 0 3.460 3.450 3.460 3.280 3.460 21,541,437 72,148,360 3.3493 3.460 3.450 3.460 3.280 3.460 21,541,437 3.3493 4.53%
2025-03-05 0 3.310 3.300 3.310 3.220 3.340 4,705,000 15,466,880 3.2873 3.310 3.300 3.310 3.220 3.340 4,705,000 3.2873 0.91%
2025-03-04 0 3.280 3.270 3.280 3.200 3.310 7,478,000 24,276,240 3.2464 3.280 3.270 3.280 3.200 3.310 7,478,000 3.2464 -0.91%
2025-03-03 0 3.310 3.300 3.310 3.270 3.410 9,836,000 32,769,397 3.3316 3.310 3.300 3.310 3.270 3.410 9,836,000 3.3316 0.91%
2025-02-28 0 3.280 3.270 3.280 3.250 3.480 14,951,335 49,421,071 3.3055 3.280 3.270 3.280 3.250 3.480 14,951,335 3.3055 -4.65%
2025-02-27 0 3.440 3.440 3.450 3.380 3.460 9,329,100 31,872,356 3.4164 3.440 3.440 3.450 3.380 3.460 9,329,100 3.4164 0.88%
2025-02-26 0 3.410 3.400 3.410 3.270 3.430 12,161,000 41,020,874 3.3731 3.410 3.400 3.410 3.270 3.430 12,161,000 3.3731 5.25%
2025-02-25 0 3.240 3.240 3.250 3.230 3.310 6,516,038 21,297,569 3.2685 3.240 3.240 3.250 3.230 3.310 6,516,038 3.2685 -1.82%
2025-02-24 0 3.300 3.290 3.300 3.260 3.350 9,716,000 32,068,886 3.3006 3.300 3.290 3.300 3.260 3.350 9,716,000 3.3006 0.00%
2025-02-21 0 3.300 3.280 3.300 3.250 3.350 10,183,700 33,500,544 3.2896 3.300 3.280 3.300 3.250 3.350 10,183,700 3.2896 -1.20%
2025-02-20 0 3.340 3.340 3.350 3.330 3.410 6,460,800 21,743,590 3.3655 3.340 3.340 3.350 3.330 3.410 6,460,800 3.3655 -0.89%
2025-02-19 0 3.370 3.360 3.370 3.280 3.370 3,993,550 13,345,170 3.3417 3.370 3.360 3.370 3.280 3.370 3,993,550 3.3417 1.81%
2025-02-18 0 3.310 3.310 3.320 3.280 3.340 5,341,500 17,701,633 3.3140 3.310 3.310 3.320 3.280 3.340 5,341,500 3.3140 -0.90%
2025-02-17 0 3.340 3.320 3.340 3.260 3.400 8,163,011 27,140,266 3.3248 3.340 3.320 3.340 3.260 3.400 8,163,011 3.3248 0.60%
2025-02-14 0 3.320 3.310 3.320 3.280 3.350 8,924,575 29,625,577 3.3196 3.320 3.310 3.320 3.280 3.350 8,924,575 3.3196 2.47%
2025-02-13 0 3.240 3.230 3.240 3.230 3.330 9,434,000 31,082,979 3.2948 3.240 3.230 3.240 3.230 3.330 9,434,000 3.2948 -1.52%
2025-02-12 0 3.290 3.280 3.290 3.180 3.310 9,565,180 31,127,711 3.2543 3.290 3.280 3.290 3.180 3.310 9,565,180 3.2543 3.13%
2025-02-11 0 3.190 3.180 3.190 3.190 3.380 12,618,255 41,279,827 3.2714 3.190 3.180 3.190 3.190 3.380 12,618,255 3.2714 -4.20%
2025-02-10 0 3.330 3.320 3.330 3.210 3.390 20,959,564 69,637,868 3.3225 3.330 3.320 3.330 3.210 3.390 20,959,564 3.3225 6.39%
2025-02-07 0 3.130 3.130 3.140 3.100 3.190 6,799,000 21,450,417 3.1549 3.130 3.130 3.140 3.100 3.190 6,799,000 3.1549 -0.63%
2025-02-06 0 3.150 3.140 3.160 3.090 3.170 6,514,841 20,431,642 3.1362 3.150 3.140 3.160 3.090 3.170 6,514,841 3.1362 2.27%
2025-02-05 0 3.080 3.070 3.080 3.050 3.140 9,262,000 28,510,595 3.0782 3.080 3.070 3.080 3.050 3.140 9,262,000 3.0782 0.00%
2025-02-04 0 3.080 3.070 3.080 3.020 3.160 5,099,800 15,660,521 3.0708 3.080 3.070 3.080 3.020 3.160 5,099,800 3.0708 1.32%
2025-02-03 0 3.040 3.040 3.050 2.980 3.160 5,704,470 17,184,730 3.0125 3.040 3.040 3.050 2.980 3.160 5,704,470 3.0125 -3.80%
2025-01-28 0 3.160 3.160 3.170 3.110 3.180 1,065,320 3,359,314 3.1533 3.160 3.160 3.170 3.110 3.180 1,065,320 3.1533 0.00%
2025-01-27 0 3.160 3.150 3.160 3.060 3.160 4,566,000 14,266,060 3.1244 3.160 3.150 3.160 3.060 3.160 4,566,000 3.1244 2.93%
2025-01-24 0 3.070 3.060 3.070 3.040 3.110 8,595,000 26,347,500 3.0654 3.070 3.060 3.070 3.040 3.110 8,595,000 3.0654 0.66%
2025-01-23 0 3.050 3.040 3.050 3.030 3.130 5,498,000 16,871,565 3.0687 3.050 3.040 3.050 3.030 3.130 5,498,000 3.0687 0.00%
2025-01-22 0 3.050 3.040 3.050 3.040 3.150 4,256,000 13,048,975 3.0660 3.050 3.040 3.050 3.040 3.150 4,256,000 3.0660 -2.56%
2025-01-21 0 3.130 3.130 3.140 3.130 3.260 3,810,000 12,043,380 3.1610 3.130 3.130 3.140 3.130 3.260 3,810,000 3.1610 -0.63%
2025-01-20 0 3.150 3.150 3.160 3.110 3.180 5,207,000 16,420,893 3.1536 3.150 3.150 3.160 3.110 3.180 5,207,000 3.1536 1.94%
2025-01-17 0 3.090 3.080 3.090 3.030 3.110 4,612,000 14,202,949 3.0796 3.090 3.080 3.090 3.030 3.110 4,612,000 3.0796 2.32%
2025-01-16 0 3.020 3.020 3.030 3.000 3.070 4,725,500 14,298,835 3.0259 3.020 3.020 3.030 3.000 3.070 4,725,500 3.0259 0.67%
2025-01-15 0 3.000 2.990 3.000 2.970 3.000 4,362,000 13,033,230 2.9879 3.000 2.990 3.000 2.970 3.000 4,362,000 2.9879 -0.66%
2025-01-14 0 3.020 3.010 3.020 2.960 3.040 4,891,000 14,683,860 3.0022 3.020 3.010 3.020 2.960 3.040 4,891,000 3.0022 1.34%
2025-01-13 0 2.980 2.970 2.980 2.920 3.000 7,358,791 21,830,130 2.9665 2.980 2.970 2.980 2.920 3.000 7,358,791 2.9665 -0.33%
2025-01-10 0 2.990 2.980 2.990 2.940 3.010 6,786,089 20,250,341 2.9841 2.990 2.980 2.990 2.940 3.010 6,786,089 2.9841 -0.33%
2025-01-09 0 3.000 3.000 3.010 3.000 3.110 4,005,649 12,204,465 3.0468 3.000 3.000 3.010 3.000 3.110 4,005,649 3.0468 -2.60%
2025-01-08 0 3.080 3.070 3.080 3.010 3.120 8,342,000 25,587,639 3.0673 3.080 3.070 3.080 3.010 3.120 8,342,000 3.0673 -0.32%
2025-01-07 0 3.090 3.080 3.090 3.030 3.100 4,705,000 14,421,295 3.0651 3.090 3.080 3.090 3.030 3.100 4,705,000 3.0651 0.98%
2025-01-06 0 3.060 3.060 3.070 3.050 3.150 3,312,000 10,207,485 3.0820 3.060 3.060 3.070 3.050 3.150 3,312,000 3.0820 -0.97%
2025-01-03 0 3.090 3.090 3.100 3.070 3.170 7,497,000 23,204,002 3.0951 3.090 3.090 3.100 3.070 3.170 7,497,000 3.0951 -0.64%
2025-01-02 0 3.110 3.110 3.120 3.110 3.200 5,773,000 18,117,233 3.1383 3.110 3.110 3.120 3.110 3.200 5,773,000 3.1383 -1.27%
2024-12-31 0 3.150 3.140 3.150 3.140 3.240 8,138,000 25,737,233 3.1626 3.150 3.140 3.150 3.140 3.240 8,138,000 3.1626 -2.17%
2024-12-30 0 3.220 3.220 3.230 3.220 3.290 4,974,000 16,145,035 3.2459 3.220 3.220 3.230 3.220 3.290 4,974,000 3.2459 -1.53%
2024-12-27 0 3.270 3.250 3.270 3.250 3.300 5,430,000 17,776,655 3.2738 3.270 3.250 3.270 3.250 3.300 5,430,000 3.2738 0.93%
2024-12-24 0 3.240 3.230 3.240 3.220 3.260 1,628,000 5,285,300 3.2465 3.240 3.230 3.240 3.220 3.260 1,628,000 3.2465 0.93%
2024-12-23 0 3.210 3.210 3.220 3.200 3.270 5,837,000 18,795,400 3.2200 3.210 3.210 3.220 3.200 3.270 5,837,000 3.2200 0.31%
2024-12-20 0 3.200 3.200 3.210 3.180 3.220 6,827,853 21,861,296 3.2018 3.200 3.200 3.210 3.180 3.220 6,827,853 3.2018 -0.31%
2024-12-19 0 3.210 3.210 3.220 3.200 3.340 22,602,000 72,986,960 3.2292 3.210 3.210 3.220 3.200 3.340 22,602,000 3.2292 -2.43%
2024-12-18 0 3.290 3.290 3.300 3.270 3.450 28,157,000 93,627,527 3.3252 3.290 3.290 3.300 3.270 3.450 28,157,000 3.3252 -3.52%
2024-12-17 0 3.410 3.400 3.410 3.300 3.570 14,971,000 50,604,590 3.3802 3.410 3.400 3.410 3.300 3.570 14,971,000 3.3802 0.29%
2024-12-16 0 3.400 3.400 3.410 3.280 3.550 26,834,000 92,334,220 3.4409 3.400 3.400 3.410 3.280 3.550 26,834,000 3.4409 3.34%
2024-12-13 0 3.290 3.290 3.300 3.270 3.430 9,000,000 29,673,969 3.2971 3.290 3.290 3.300 3.270 3.430 9,000,000 3.2971 -2.08%
2024-12-12 0 3.360 3.360 3.380 3.280 3.420 6,105,300 20,577,533 3.3704 3.360 3.360 3.380 3.280 3.420 6,105,300 3.3704 0.30%
2024-12-11 0 3.350 3.350 3.360 3.290 3.440 10,085,639 34,130,917 3.3841 3.350 3.350 3.360 3.290 3.440 10,085,639 3.3841 2.76%
2024-12-10 0 3.260 3.260 3.280 3.260 3.560 20,842,000 70,950,601 3.4042 3.260 3.260 3.280 3.260 3.560 20,842,000 3.4042 -2.40%
2024-12-09 0 3.340 3.340 3.350 3.130 3.380 10,896,700 35,219,074 3.2321 3.340 3.340 3.350 3.130 3.380 10,896,700 3.2321 5.03%
2024-12-06 0 3.180 3.170 3.180 3.150 3.210 4,563,000 14,531,784 3.1847 3.180 3.170 3.180 3.150 3.210 4,563,000 3.1847 0.63%
2024-12-05 0 3.160 3.160 3.170 3.150 3.200 3,398,000 10,793,132 3.1763 3.160 3.160 3.170 3.150 3.200 3,398,000 3.1763 -0.63%
2024-12-04 0 3.180 3.180 3.200 3.170 3.230 3,579,000 11,451,440 3.1996 3.180 3.180 3.200 3.170 3.230 3,579,000 3.1996 -1.24%
2024-12-03 0 3.220 3.210 3.220 3.160 3.270 3,216,108 10,312,695 3.2066 3.220 3.210 3.220 3.160 3.270 3,216,108 3.2066 0.94%
2024-12-02 0 3.190 3.190 3.200 3.180 3.240 4,250,000 13,599,680 3.1999 3.190 3.190 3.200 3.180 3.240 4,250,000 3.1999 0.95%
2024-11-29 0 3.160 3.150 3.160 3.130 3.210 2,820,000 8,922,640 3.1641 3.160 3.150 3.160 3.130 3.210 2,820,000 3.1641 1.28%
2024-11-28 0 3.120 3.120 3.130 3.100 3.180 2,151,000 6,728,459 3.1281 3.120 3.120 3.130 3.100 3.180 2,151,000 3.1281 -1.58%
2024-11-27 0 3.170 3.170 3.190 3.070 3.200 4,102,000 12,824,880 3.1265 3.170 3.170 3.190 3.070 3.200 4,102,000 3.1265 0.96%
2024-11-26 0 3.140 3.130 3.140 3.130 3.240 2,582,695 8,209,133 3.1785 3.140 3.130 3.140 3.130 3.240 2,582,695 3.1785 -1.26%
2024-11-25 0 3.180 3.170 3.180 3.120 3.210 5,580,000 17,644,111 3.1620 3.180 3.170 3.180 3.120 3.210 5,580,000 3.1620 1.60%
2024-11-22 0 3.130 3.130 3.150 3.110 3.280 9,077,000 28,672,678 3.1588 3.130 3.130 3.150 3.110 3.280 9,077,000 3.1588 -2.49%
2024-11-21 0 3.210 3.210 3.220 3.150 3.340 9,217,404 29,636,167 3.2152 3.210 3.210 3.220 3.150 3.340 9,217,404 3.2152 -2.13%
2024-11-20 0 3.280 3.280 3.290 3.160 3.360 13,734,500 45,104,055 3.2840 3.280 3.280 3.290 3.160 3.360 13,734,500 3.2840 3.80%
2024-11-19 0 3.160 3.160 3.180 3.150 3.250 4,559,000 14,482,170 3.1766 3.160 3.160 3.180 3.150 3.250 4,559,000 3.1766 0.00%
2024-11-18 0 3.160 3.160 3.170 3.150 3.280 4,493,000 14,420,110 3.2095 3.160 3.160 3.170 3.150 3.280 4,493,000 3.2095 0.00%
2024-11-15 0 3.160 3.160 3.170 3.130 3.230 5,819,000 18,518,320 3.1824 3.160 3.160 3.170 3.130 3.230 5,819,000 3.1824 -1.56%
2024-11-14 0 3.210 3.210 3.220 3.210 3.340 11,219,000 36,513,310 3.2546 3.210 3.210 3.220 3.210 3.340 11,219,000 3.2546 -3.31%
2024-11-13 0 3.320 3.320 3.330 3.310 3.390 11,355,000 37,750,944 3.3246 3.320 3.320 3.330 3.310 3.390 11,355,000 3.3246 -1.48%
2024-11-12 0 3.370 3.350 3.370 3.320 3.500 11,676,427 39,673,213 3.3977 3.370 3.350 3.370 3.320 3.500 11,676,427 3.3977 0.30%
2024-11-11 0 3.360 3.360 3.380 3.350 3.480 24,175,000 81,680,997 3.3787 3.360 3.360 3.380 3.350 3.480 24,175,000 3.3787 -4.55%
2024-11-08 0 3.520 3.510 3.520 3.480 3.640 16,797,000 59,353,975 3.5336 3.520 3.510 3.520 3.480 3.640 16,797,000 3.5336 0.57%
2024-11-07 0 3.500 3.500 3.510 3.380 3.530 16,424,000 57,079,760 3.4754 3.500 3.500 3.510 3.380 3.530 16,424,000 3.4754 1.74%
2024-11-06 0 3.440 3.430 3.440 3.420 3.540 8,190,000 28,355,022 3.4622 3.440 3.430 3.440 3.420 3.540 8,190,000 3.4622 -2.27%
2024-11-05 0 3.520 3.510 3.520 3.400 3.520 7,470,000 25,931,247 3.4714 3.520 3.510 3.520 3.400 3.520 7,470,000 3.4714 2.92%
2024-11-04 0 3.420 3.410 3.420 3.350 3.450 5,772,371 19,673,692 3.4083 3.420 3.410 3.420 3.350 3.450 5,772,371 3.4083 1.18%
2024-11-01 0 3.380 3.380 3.400 3.360 3.450 2,888,000 9,818,210 3.3997 3.380 3.380 3.400 3.360 3.450 2,888,000 3.3997 0.00%
2024-10-31 0 3.380 3.380 3.390 3.370 3.490 4,354,356 14,896,890 3.4211 3.380 3.380 3.390 3.370 3.490 4,354,356 3.4211 -0.59%
2024-10-30 0 3.400 3.390 3.400 3.370 3.470 4,060,356 13,836,096 3.4076 3.400 3.390 3.400 3.370 3.470 4,060,356 3.4076 -1.45%
2024-10-29 0 3.450 3.440 3.450 3.420 3.580 4,843,240 16,772,073 3.4630 3.450 3.440 3.450 3.420 3.580 4,843,240 3.4630 -1.99%
2024-10-28 0 3.520 3.510 3.520 3.460 3.610 7,258,000 25,768,530 3.5504 3.520 3.510 3.520 3.460 3.610 7,258,000 3.5504 1.73%
2024-10-25 0 3.460 3.450 3.460 3.380 3.500 4,220,000 14,575,592 3.4539 3.460 3.450 3.460 3.380 3.500 4,220,000 3.4539 1.47%
2024-10-24 0 3.410 3.400 3.410 3.380 3.510 5,233,000 17,935,380 3.4274 3.410 3.400 3.410 3.380 3.510 5,233,000 3.4274 -2.85%
2024-10-23 0 3.510 3.500 3.510 3.430 3.570 4,442,000 15,637,611 3.5204 3.510 3.500 3.510 3.430 3.570 4,442,000 3.5204 1.74%
2024-10-22 0 3.450 3.450 3.460 3.400 3.550 2,896,000 10,042,915 3.4679 3.450 3.450 3.460 3.400 3.550 2,896,000 3.4679 -0.58%
2024-10-21 0 3.470 3.470 3.480 3.460 3.570 9,588,000 33,602,435 3.5046 3.470 3.470 3.480 3.460 3.570 9,588,000 3.5046 -1.42%
2024-10-18 0 3.520 3.520 3.530 3.350 3.550 8,956,000 31,204,455 3.4842 3.520 3.520 3.530 3.350 3.550 8,956,000 3.4842 4.14%
2024-10-17 0 3.380 3.370 3.380 3.350 3.540 7,487,000 25,805,720 3.4467 3.380 3.370 3.380 3.350 3.540 7,487,000 3.4467 -2.03%
2024-10-16 0 3.450 3.440 3.450 3.320 3.490 7,413,500 25,463,397 3.4347 3.450 3.440 3.450 3.320 3.490 7,413,500 3.4347 2.68%
2024-10-15 0 3.360 3.360 3.370 3.340 3.600 12,176,751 41,740,457 3.4279 3.360 3.360 3.370 3.340 3.600 12,176,751 3.4279 -4.55%
2024-10-14 0 3.520 3.520 3.530 3.360 3.550 18,587,279 64,496,330 3.4699 3.520 3.520 3.530 3.360 3.550 18,587,279 3.4699 0.57%
2024-10-10 0 3.500 3.500 3.510 3.460 3.630 20,550,082 73,104,701 3.5574 3.500 3.500 3.510 3.460 3.630 20,550,082 3.5574 0.86%
2024-10-09 0 3.470 3.440 3.470 3.280 3.780 32,719,803 113,813,646 3.4784 3.470 3.440 3.470 3.280 3.780 32,719,803 3.4784 -6.22%
2024-10-08 0 3.700 3.700 3.710 3.680 4.430 30,941,825 120,609,516 3.8979 3.700 3.700 3.710 3.680 4.430 30,941,825 3.8979 -14.15%
2024-10-07 0 4.310 4.310 4.320 4.220 4.440 17,225,802 74,012,785 4.2966 4.310 4.310 4.320 4.220 4.440 17,225,802 4.2966 0.70%
2024-10-04 0 4.280 4.270 4.280 4.020 4.290 13,353,000 56,179,081 4.2072 4.280 4.270 4.280 4.020 4.290 13,353,000 4.2072 2.15%
2024-10-03 0 4.190 4.170 4.190 3.970 4.500 16,411,230 68,252,712 4.1589 4.190 4.170 4.190 3.970 4.500 16,411,230 4.1589 -7.30%
2024-10-02 0 4.520 4.500 4.520 4.030 4.580 26,370,524 117,038,989 4.4383 4.520 4.500 4.520 4.030 4.580 26,370,524 4.4383 9.44%
2024-09-30 0 4.130 4.130 4.140 3.900 4.300 48,374,645 199,211,495 4.1181 4.130 4.130 4.140 3.900 4.300 48,374,645 4.1181 11.02%
2024-09-27 0 3.720 3.720 3.750 3.520 3.800 29,825,068 108,442,844 3.6360 3.720 3.720 3.750 3.520 3.800 29,825,068 3.6360 6.59%
2024-09-26 0 3.490 3.480 3.490 3.150 3.550 18,062,000 60,845,385 3.3687 3.490 3.480 3.490 3.150 3.550 18,062,000 3.3687 11.15%
2024-09-25 0 3.140 3.130 3.140 3.080 3.420 18,914,000 60,723,860 3.2105 3.140 3.130 3.140 3.080 3.420 18,914,000 3.2105 -5.99%
2024-09-24 0 3.340 3.320 3.340 3.190 3.340 11,445,415 37,602,257 3.2854 3.340 3.320 3.340 3.190 3.340 11,445,415 3.2854 4.70%
2024-09-23 0 3.190 3.170 3.190 3.170 3.230 7,361,160 23,509,925 3.1938 3.190 3.170 3.190 3.170 3.230 7,361,160 3.1938 0.00%
2024-09-20 0 3.190 3.180 3.190 2.970 3.230 11,796,000 37,057,140 3.1415 3.190 3.180 3.190 2.970 3.230 11,796,000 3.1415 6.33%
2024-09-19 0 3.000 3.000 3.010 2.900 3.030 4,918,000 14,678,328 2.9846 3.000 3.000 3.010 2.900 3.030 4,918,000 2.9846 3.81%
2024-09-17 0 2.890 2.880 2.890 2.840 2.910 1,297,000 3,744,090 2.8867 2.890 2.880 2.890 2.840 2.910 1,297,000 2.8867 0.70%
2024-09-16 0 2.870 2.860 2.870 2.830 2.890 1,312,000 3,749,540 2.8579 2.870 2.860 2.870 2.830 2.890 1,312,000 2.8579 0.00%
2024-09-13 0 2.870 2.860 2.870 2.810 2.910 2,930,000 8,446,250 2.8827 2.870 2.860 2.870 2.810 2.910 2,930,000 2.8827 1.06%
2024-09-12 0 2.840 2.810 2.840 2.750 2.860 4,893,000 13,813,340 2.8231 2.840 2.810 2.840 2.750 2.860 4,893,000 2.8231 3.65%
2024-09-11 0 2.740 2.740 2.750 2.720 2.810 7,359,845 20,214,954 2.7467 2.740 2.740 2.750 2.720 2.810 7,359,845 2.7467 -2.14%
2024-09-10 0 2.800 2.800 2.810 2.800 2.890 7,520,000 21,166,910 2.8147 2.800 2.800 2.810 2.800 2.890 7,520,000 2.8147 -2.44%
2024-09-09 0 2.870 2.870 2.890 2.830 2.910 4,227,000 12,098,835 2.8623 2.870 2.870 2.890 2.830 2.910 4,227,000 2.8623 -1.37%
2024-09-05 0 2.910 2.910 2.920 2.890 2.980 4,664,000 13,579,520 2.9116 2.910 2.910 2.920 2.890 2.980 4,664,000 2.9116 -1.69%
2024-09-04 0 2.960 2.950 2.960 2.940 3.050 2,480,000 7,340,321 2.9598 2.960 2.950 2.960 2.940 3.050 2,480,000 2.9598 -1.66%
2024-09-03 0 3.010 3.000 3.010 3.000 3.080 1,784,000 5,413,056 3.0342 3.010 3.000 3.010 3.000 3.080 1,784,000 3.0342 -0.66%
2024-09-02 0 3.030 3.010 3.030 3.000 3.060 5,033,000 15,250,533 3.0301 3.030 3.010 3.030 3.000 3.060 5,033,000 3.0301 -0.66%
2024-08-30 0 3.050 3.050 3.060 3.010 3.100 4,532,500 13,939,115 3.0754 3.050 3.050 3.060 3.010 3.100 4,532,500 3.0754 0.33%
2024-08-29 0 3.040 3.040 3.050 2.980 3.060 2,171,000 6,567,115 3.0249 3.040 3.040 3.050 2.980 3.060 2,171,000 3.0249 0.66%
2024-08-28 0 3.020 3.020 3.030 2.930 3.120 3,737,434 11,215,337 3.0008 3.020 3.020 3.030 2.930 3.120 3,737,434 3.0008 0.33%
2024-08-27 0 3.010 3.010 3.030 2.950 3.080 4,379,000 13,107,204 2.9932 3.010 3.010 3.030 2.950 3.080 4,379,000 2.9932 -1.95%
2024-08-26 0 3.070 3.060 3.070 2.920 3.080 9,337,500 28,344,087 3.0355 3.070 3.060 3.070 2.920 3.080 9,337,500 3.0355 6.97%
2024-08-23 0 2.870 2.870 2.880 2.820 2.880 4,654,985 13,245,732 2.8455 2.870 2.870 2.880 2.820 2.880 4,654,985 2.8455 -0.69%
2024-08-22 0 2.890 2.880 2.890 2.880 2.970 2,924,122 8,471,766 2.8972 2.890 2.880 2.890 2.880 2.970 2,924,122 2.8972 -2.36%
2024-08-21 0 2.960 2.950 2.960 2.860 2.960 3,902,622 11,305,579 2.8969 2.960 2.950 2.960 2.860 2.960 3,902,622 2.8969 1.37%
2024-08-20 0 2.920 2.920 2.940 2.900 2.990 2,523,000 7,377,390 2.9241 2.920 2.920 2.940 2.900 2.990 2,523,000 2.9241 -2.34%
2024-08-19 0 2.990 2.980 2.990 2.910 3.000 2,315,000 6,908,904 2.9844 2.990 2.980 2.990 2.910 3.000 2,315,000 2.9844 2.05%
2024-08-16 0 2.930 2.930 2.950 2.920 3.000 1,759,000 5,197,780 2.9550 2.930 2.930 2.950 2.920 3.000 1,759,000 2.9550 -0.68%
2024-08-15 0 2.950 2.940 2.950 2.920 2.980 1,144,000 3,371,920 2.9475 2.950 2.940 2.950 2.920 2.980 1,144,000 2.9475 0.00%
2024-08-14 0 2.950 2.950 2.960 2.920 2.980 2,044,000 6,016,569 2.9435 2.950 2.950 2.960 2.920 2.980 2,044,000 2.9435 -0.67%
2024-08-13 0 2.970 2.970 2.980 2.960 3.000 841,522 2,504,414 2.9761 2.970 2.970 2.980 2.960 3.000 841,522 2.9761 -0.67%
2024-08-12 0 2.990 2.990 3.000 2.960 3.090 1,743,662 5,209,806 2.9879 2.990 2.990 3.000 2.960 3.090 1,743,662 2.9879 -0.33%
2024-08-09 0 3.000 2.990 3.000 2.970 3.060 2,326,000 6,997,191 3.0083 3.000 2.990 3.000 2.970 3.060 2,326,000 3.0083 0.33%
2024-08-08 0 2.990 2.990 3.000 2.990 3.060 1,561,380 4,713,508 3.0188 2.990 2.990 3.000 2.990 3.060 1,561,380 3.0188 -2.61%
2024-08-07 0 3.070 3.060 3.070 3.010 3.120 3,271,000 10,076,095 3.0804 3.070 3.060 3.070 3.010 3.120 3,271,000 3.0804 1.32%
2024-08-06 0 3.030 3.020 3.040 2.930 3.050 3,649,000 10,885,576 2.9832 3.030 3.020 3.040 2.930 3.050 3,649,000 2.9832 2.71%
2024-08-05 0 2.950 2.940 2.960 2.900 3.040 4,409,000 13,076,130 2.9658 2.950 2.940 2.960 2.900 3.040 4,409,000 2.9658 -1.67%
2024-08-02 0 3.000 3.000 3.010 2.950 3.030 2,237,000 6,705,570 2.9976 3.000 3.000 3.010 2.950 3.030 2,237,000 2.9976 -0.33%
2024-08-01 0 3.010 3.000 3.010 2.980 3.080 1,763,928 5,323,135 3.0178 3.010 3.000 3.010 2.980 3.080 1,763,928 3.0178 -1.31%
2024-07-31 0 3.050 3.040 3.050 2.920 3.060 2,569,169 7,764,312 3.0221 3.050 3.040 3.050 2.920 3.060 2,569,169 3.0221 4.45%
2024-07-30 0 2.920 2.920 2.930 2.880 2.970 6,846,939 19,879,502 2.9034 2.920 2.920 2.930 2.880 2.970 6,846,939 2.9034 -1.35%
2024-07-29 0 2.960 2.960 2.970 2.960 3.070 2,852,000 8,550,120 2.9979 2.960 2.960 2.970 2.960 3.070 2,852,000 2.9979 -1.33%
2024-07-26 0 3.000 2.990 3.000 2.980 3.060 3,791,000 11,398,505 3.0067 3.000 2.990 3.000 2.980 3.060 3,791,000 3.0067 0.33%
2024-07-25 0 2.990 2.980 2.990 2.970 3.040 5,036,120 15,083,054 2.9950 2.990 2.980 2.990 2.970 3.040 5,036,120 2.9950 -1.64%
2024-07-24 0 3.040 3.030 3.040 3.020 3.100 3,532,120 10,780,297 3.0521 3.040 3.030 3.040 3.020 3.100 3,532,120 3.0521 -1.30%
2024-07-23 0 3.080 3.070 3.080 3.070 3.200 3,946,000 12,243,030 3.1026 3.080 3.070 3.080 3.070 3.200 3,946,000 3.1026 -1.60%
2024-07-22 0 3.130 3.130 3.140 3.100 3.150 1,383,900 4,328,384 3.1277 3.130 3.130 3.140 3.100 3.150 1,383,900 3.1277 0.00%
2024-07-19 0 3.130 3.130 3.140 3.120 3.190 3,292,000 10,320,140 3.1349 3.130 3.130 3.140 3.120 3.190 3,292,000 3.1349 -1.88%
2024-07-18 0 3.190 3.180 3.190 3.170 3.220 1,132,107 3,617,268 3.1952 3.190 3.180 3.190 3.170 3.220 1,132,107 3.1952 0.00%
2024-07-17 0 3.190 3.180 3.190 3.170 3.230 1,018,000 3,260,002 3.2024 3.190 3.180 3.190 3.170 3.230 1,018,000 3.2024 0.31%
2024-07-16 0 3.180 3.160 3.180 3.150 3.270 4,913,225 15,618,375 3.1788 3.180 3.160 3.180 3.150 3.270 4,913,225 3.1788 -2.15%
2024-07-15 0 3.250 3.250 3.260 3.230 3.340 2,072,000 6,761,855 3.2634 3.250 3.250 3.260 3.230 3.340 2,072,000 3.2634 -2.69%
2024-07-12 0 3.340 3.340 3.350 3.290 3.380 4,386,000 14,632,290 3.3361 3.340 3.340 3.350 3.290 3.380 4,386,000 3.3361 2.77%
2024-07-11 0 3.250 3.250 3.260 3.160 3.270 4,702,728 15,209,980 3.2343 3.250 3.250 3.260 3.160 3.270 4,702,728 3.2343 3.50%
2024-07-10 0 3.140 3.130 3.140 3.130 3.230 4,108,020 12,986,703 3.1613 3.140 3.130 3.140 3.130 3.230 4,108,020 3.1613 -0.95%
2024-07-09 0 3.170 3.170 3.180 3.130 3.210 4,200,000 13,324,157 3.1724 3.170 3.170 3.180 3.130 3.210 4,200,000 3.1724 -0.63%
2024-07-08 0 3.190 3.190 3.200 3.190 3.300 3,246,000 10,438,900 3.2159 3.190 3.190 3.200 3.190 3.300 3,246,000 3.2159 -1.85%
2024-07-05 0 3.250 3.240 3.250 3.230 3.300 3,851,000 12,521,670 3.2515 3.250 3.240 3.250 3.230 3.300 3,851,000 3.2515 -1.22%
2024-07-04 0 3.290 3.270 3.290 3.250 3.420 6,289,000 20,645,590 3.2828 3.290 3.270 3.290 3.250 3.420 6,289,000 3.2828 -2.37%
2024-07-03 0 3.370 3.370 3.380 3.300 3.400 6,045,636 20,344,841 3.3652 3.370 3.370 3.380 3.300 3.400 6,045,636 3.3652 2.12%
2024-07-02 0 3.300 3.270 3.300 3.240 3.350 4,301,065 14,163,204 3.2930 3.300 3.270 3.300 3.240 3.350 4,301,065 3.2930 1.54%
2024-06-28 0 3.250 3.250 3.260 3.230 3.320 4,880,065 15,926,254 3.2635 3.250 3.250 3.260 3.230 3.320 4,880,065 3.2635 0.31%
2024-06-27 0 3.240 3.230 3.240 3.230 3.330 10,203,131 33,323,706 3.2660 3.240 3.230 3.240 3.230 3.330 10,203,131 3.2660 -2.99%
2024-06-26 0 3.340 3.330 3.340 3.280 3.430 15,156,000 50,636,620 3.3410 3.340 3.330 3.340 3.280 3.430 15,156,000 3.3410 -3.47%
2024-06-25 0 3.460 3.440 3.460 3.430 3.510 2,418,000 8,369,239 3.4612 3.460 3.440 3.460 3.430 3.510 2,418,000 3.4612 0.29%
2024-06-24 0 3.450 3.430 3.450 3.330 3.520 10,001,390 34,241,383 3.4237 3.450 3.430 3.450 3.330 3.520 10,001,390 3.4237 -1.99%
2024-06-21 0 3.520 3.520 3.530 3.480 3.610 14,714,000 52,051,408 3.5375 3.520 3.520 3.530 3.480 3.610 14,714,000 3.5375 -1.68%
2024-06-20 0 3.580 3.570 3.580 3.510 3.650 6,144,000 22,093,900 3.5960 3.580 3.570 3.580 3.510 3.650 6,144,000 3.5960 1.13%
2024-06-19 0 3.540 3.530 3.540 3.430 3.550 6,377,200 22,390,666 3.5110 3.540 3.530 3.540 3.430 3.550 6,377,200 3.5110 3.21%
2024-06-18 0 3.430 3.420 3.430 3.360 3.450 1,565,500 5,365,295 3.4272 3.430 3.420 3.430 3.360 3.450 1,565,500 3.4272 1.48%
2024-06-17 0 3.380 3.380 3.390 3.350 3.440 4,002,568 13,607,187 3.3996 3.380 3.380 3.390 3.350 3.440 4,002,568 3.3996 -0.59%
2024-06-14 0 3.400 3.400 3.420 3.350 3.450 5,307,000 18,091,063 3.4089 3.400 3.400 3.420 3.350 3.450 5,307,000 3.4089 0.29%
2024-06-13 0 3.390 3.380 3.390 3.360 3.500 5,534,200 18,729,659 3.3843 3.390 3.380 3.390 3.360 3.500 5,534,200 3.3843 -0.59%
2024-06-12 0 3.410 3.410 3.420 3.400 3.450 4,206,228 14,412,746 3.4265 3.410 3.410 3.420 3.400 3.450 4,206,228 3.4265 -1.45%
2024-06-11 0 3.460 3.460 3.470 3.380 3.490 8,554,000 29,415,340 3.4388 3.460 3.460 3.470 3.380 3.490 8,554,000 3.4388 0.29%
2024-06-07 0 3.450 3.450 3.460 3.400 3.530 11,279,656 39,165,502 3.4722 3.450 3.450 3.460 3.400 3.530 11,279,656 3.4722 0.29%
2024-06-06 0 3.440 3.440 3.450 3.370 3.590 19,477,500 67,061,852 3.4430 3.440 3.440 3.450 3.370 3.590 19,477,500 3.4430 -3.64%
2024-06-05 0 3.570 3.560 3.570 3.460 3.660 25,443,059 90,512,377 3.5574 3.570 3.560 3.570 3.460 3.660 25,443,059 3.5574 -1.92%
2024-06-04 0 3.640 3.640 3.660 3.630 4.160 43,758,500 166,171,360 3.7975 3.640 3.640 3.660 3.630 4.160 43,758,500 3.7975 -11.44%
2024-06-03 0 4.110 4.110 4.130 4.090 4.200 4,009,000 16,618,510 4.1453 4.110 4.110 4.130 4.090 4.200 4,009,000 4.1453 0.74%
2024-05-31 0 4.080 4.080 4.090 4.060 4.260 6,825,526 28,220,382 4.1345 4.080 4.080 4.090 4.060 4.260 6,825,526 4.1345 -0.73%
2024-05-30 0 4.110 4.110 4.120 4.100 4.180 4,569,800 18,852,809 4.1255 4.110 4.110 4.120 4.100 4.180 4,569,800 4.1255 -1.44%
2024-05-29 0 4.170 4.160 4.170 4.140 4.280 8,298,000 34,762,402 4.1893 4.170 4.160 4.170 4.140 4.280 8,298,000 4.1893 -2.80%
2024-05-28 0 4.290 4.280 4.290 4.260 4.430 7,264,000 31,508,847 4.3377 4.290 4.280 4.290 4.260 4.430 7,264,000 4.3377 -0.92%
2024-05-27 0 4.330 4.310 4.330 4.160 4.340 5,801,200 24,737,523 4.2642 4.330 4.310 4.330 4.160 4.340 5,801,200 4.2642 1.41%
2024-05-24 0 4.270 4.270 4.280 4.200 4.420 9,968,000 42,569,149 4.2706 4.270 4.270 4.280 4.200 4.420 9,968,000 4.2706 -2.51%
2024-05-23 0 4.380 4.380 4.390 4.310 4.590 16,470,000 72,218,463 4.3848 4.380 4.380 4.390 4.310 4.590 16,470,000 4.3848 -4.58%
2024-05-22 0 4.590 4.560 4.590 4.510 4.730 14,959,853 69,181,849 4.6245 4.590 4.560 4.590 4.510 4.730 14,959,853 4.6245 0.66%
2024-05-21 0 4.560 4.560 4.570 4.490 4.880 20,512,489 95,649,603 4.6630 4.560 4.560 4.570 4.490 4.880 20,512,489 4.6630 -1.72%
2024-05-20 0 4.640 4.640 4.650 4.500 4.730 20,975,200 97,821,996 4.6637 4.640 4.640 4.650 4.500 4.730 20,975,200 4.6637 2.88%
2024-05-17 0 4.510 4.500 4.510 4.390 4.570 28,442,800 127,581,205 4.4855 4.510 4.500 4.510 4.390 4.570 28,442,800 4.4855 3.44%
2024-05-16 0 4.360 4.360 4.370 4.130 4.420 19,988,339 85,844,073 4.2947 4.360 4.360 4.370 4.130 4.420 19,988,339 4.2947 6.08%
2024-05-14 0 4.110 4.100 4.110 4.070 4.250 11,222,835 46,464,115 4.1401 4.110 4.100 4.110 4.070 4.250 11,222,835 4.1401 -1.67%
2024-05-13 0 4.180 4.170 4.180 3.890 4.220 35,409,121 144,418,591 4.0786 4.180 4.170 4.180 3.890 4.220 35,409,121 4.0786 -0.24%
2024-05-10 0 4.190 4.190 4.200 3.830 4.280 45,175,944 184,352,371 4.0808 4.190 4.190 4.200 3.830 4.280 45,175,944 4.0808 10.26%
2024-05-09 0 3.800 3.790 3.800 3.490 3.930 32,237,529 121,700,766 3.7751 3.800 3.790 3.800 3.490 3.930 32,237,529 3.7751 8.26%
2024-05-08 0 3.510 3.500 3.510 3.490 3.640 6,406,620 22,906,882 3.5755 3.510 3.500 3.510 3.490 3.640 6,406,620 3.5755 -3.04%
2024-05-07 0 3.620 3.610 3.620 3.590 3.680 7,936,000 28,799,824 3.6290 3.620 3.610 3.620 3.590 3.680 7,936,000 3.6290 -0.82%
2024-05-06 0 3.650 3.630 3.650 3.590 3.670 9,467,363 34,422,317 3.6359 3.650 3.630 3.650 3.590 3.670 9,467,363 3.6359 1.39%
2024-05-03 0 3.600 3.590 3.600 3.530 3.670 3,406,540 12,259,609 3.5988 3.600 3.590 3.600 3.530 3.670 3,406,540 3.5988 1.12%
2024-05-02 0 3.560 3.560 3.570 3.460 3.620 6,138,000 21,883,088 3.5652 3.560 3.560 3.570 3.460 3.620 6,138,000 3.5652 2.30%
2024-04-30 0 3.480 3.470 3.480 3.420 3.510 6,083,000 21,019,518 3.4555 3.480 3.470 3.480 3.420 3.510 6,083,000 3.4555 -0.29%
2024-04-29 0 3.490 3.490 3.500 3.280 3.540 12,498,000 43,418,131 3.4740 3.490 3.490 3.500 3.280 3.540 12,498,000 3.4740 6.40%
2024-04-26 0 3.280 3.280 3.290 3.190 3.300 3,618,617 11,800,439 3.2610 3.280 3.280 3.290 3.190 3.300 3,618,617 3.2610 2.50%
2024-04-25 0 3.200 3.190 3.200 3.180 3.240 3,241,000 10,391,553 3.2063 3.200 3.190 3.200 3.180 3.240 3,241,000 3.2063 -0.93%
2024-04-24 0 3.230 3.220 3.230 3.160 3.230 3,507,000 11,239,880 3.2050 3.230 3.220 3.230 3.160 3.230 3,507,000 3.2050 0.94%
2024-04-23 0 3.200 3.190 3.200 3.130 3.210 3,802,895 12,071,488 3.1743 3.200 3.190 3.200 3.130 3.210 3,802,895 3.1743 2.24%
2024-04-22 0 3.130 3.130 3.140 3.080 3.190 6,150,900 19,287,718 3.1358 3.130 3.130 3.140 3.080 3.190 6,150,900 3.1358 0.97%
2024-04-19 0 3.100 3.080 3.100 3.040 3.170 12,735,000 39,175,735 3.0762 3.100 3.080 3.100 3.040 3.170 12,735,000 3.0762 -2.52%
2024-04-18 0 3.180 3.170 3.180 3.130 3.280 4,382,000 14,029,864 3.2017 3.180 3.170 3.180 3.130 3.280 4,382,000 3.2017 0.32%
2024-04-17 0 3.170 3.150 3.170 3.110 3.210 6,718,819 21,158,726 3.1492 3.170 3.150 3.170 3.110 3.210 6,718,819 3.1492 0.96%
2024-04-16 0 3.140 3.130 3.140 3.140 3.280 9,588,000 30,631,289 3.1948 3.140 3.130 3.140 3.140 3.280 9,588,000 3.1948 -2.48%
2024-04-15 0 3.220 3.210 3.220 3.210 3.310 5,313,500 17,275,690 3.2513 3.220 3.210 3.220 3.210 3.310 5,313,500 3.2513 -2.72%
2024-04-12 0 3.310 3.310 3.320 3.310 3.500 9,711,000 32,639,116 3.3610 3.310 3.310 3.320 3.310 3.500 9,711,000 3.3610 -5.16%
2024-04-11 0 3.490 3.480 3.490 3.420 3.500 5,578,163 19,390,227 3.4761 3.490 3.480 3.490 3.420 3.500 5,578,163 3.4761 0.29%
2024-04-10 0 3.480 3.470 3.480 3.440 3.510 2,714,246 9,428,745 3.4738 3.480 3.470 3.480 3.440 3.510 2,714,246 3.4738 0.29%
2024-04-09 0 3.470 3.470 3.480 3.370 3.550 6,856,200 23,939,740 3.4917 3.470 3.470 3.480 3.370 3.550 6,856,200 3.4917 2.97%
2024-04-08 0 3.370 3.370 3.380 3.270 3.460 8,580,736 29,106,576 3.3921 3.370 3.370 3.380 3.270 3.460 8,580,736 3.3921 3.37%
2024-04-05 0 3.260 3.260 3.280 3.170 3.380 2,478,379 8,054,202 3.2498 3.260 3.260 3.280 3.170 3.380 2,478,379 3.2498 -2.98%
2024-04-03 0 3.360 3.360 3.370 3.350 3.420 3,706,000 12,525,450 3.3798 3.360 3.360 3.370 3.350 3.420 3,706,000 3.3798 0.00%
2024-04-02 0 3.360 3.360 3.370 3.290 3.390 8,017,000 26,860,790 3.3505 3.360 3.360 3.370 3.290 3.390 8,017,000 3.3505 3.07%
2024-03-28 0 3.260 3.260 3.270 3.100 3.280 6,380,079 20,466,552 3.2079 3.260 3.260 3.270 3.100 3.280 6,380,079 3.2079 1.56%
2024-03-27 0 3.210 3.200 3.210 3.170 3.240 5,996,000 19,227,850 3.2068 3.210 3.200 3.210 3.170 3.240 5,996,000 3.2068 -0.31%
2024-03-26 0 3.220 3.210 3.220 3.210 3.320 5,080,000 16,456,415 3.2395 3.220 3.210 3.220 3.210 3.320 5,080,000 3.2395 -1.83%
2024-03-25 0 3.280 3.270 3.280 3.260 3.320 3,776,207 12,407,188 3.2856 3.280 3.270 3.280 3.260 3.320 3,776,207 3.2856 -0.30%
2024-03-22 0 3.290 3.290 3.300 3.240 3.390 9,262,441 30,470,519 3.2897 3.290 3.290 3.300 3.240 3.390 9,262,441 3.2897 -1.79%
2024-03-21 0 3.350 3.340 3.350 3.340 3.480 9,097,800 30,860,266 3.3921 3.350 3.340 3.350 3.340 3.480 9,097,800 3.3921 -2.62%
2024-03-20 0 3.440 3.440 3.450 3.410 3.460 5,077,000 17,454,616 3.4380 3.440 3.440 3.450 3.410 3.460 5,077,000 3.4380 -1.15%
2024-03-19 0 3.480 3.470 3.480 3.460 3.570 4,051,133 14,186,522 3.5019 3.480 3.470 3.480 3.460 3.570 4,051,133 3.5019 -2.79%
2024-03-18 0 3.580 3.580 3.590 3.450 3.620 4,621,000 16,393,301 3.5476 3.580 3.580 3.590 3.450 3.620 4,621,000 3.5476 2.29%
2024-03-15 0 3.500 3.500 3.510 3.450 3.530 7,347,154 25,659,466 3.4924 3.500 3.500 3.510 3.450 3.530 7,347,154 3.4924 -1.41%
2024-03-14 0 3.550 3.550 3.560 3.540 3.710 4,244,000 15,170,323 3.5745 3.550 3.550 3.560 3.540 3.710 4,244,000 3.5745 -1.66%
2024-03-13 0 3.610 3.600 3.620 3.540 3.690 6,058,150 21,864,287 3.6091 3.610 3.600 3.620 3.540 3.690 6,058,150 3.6091 -2.17%
2024-03-12 0 3.690 3.680 3.690 3.600 3.720 6,620,164 24,294,802 3.6698 3.690 3.680 3.690 3.600 3.720 6,620,164 3.6698 1.65%
2024-03-11 0 3.630 3.630 3.640 3.560 3.650 4,395,000 15,878,442 3.6128 3.630 3.630 3.640 3.560 3.650 4,395,000 3.6128 0.55%
2024-03-08 0 3.610 3.610 3.620 3.440 3.630 5,830,000 20,801,289 3.5680 3.610 3.610 3.620 3.440 3.630 5,830,000 3.5680 5.56%
2024-03-07 0 3.420 3.420 3.430 3.420 3.510 5,698,400 19,690,256 3.4554 3.420 3.420 3.430 3.420 3.510 5,698,400 3.4554 -1.16%
2024-03-06 0 3.460 3.450 3.460 3.250 3.480 7,752,453 26,421,911 3.4082 3.460 3.450 3.460 3.250 3.480 7,752,453 3.4082 5.81%
2024-03-05 0 3.270 3.270 3.280 3.240 3.450 10,911,590 36,123,541 3.3106 3.270 3.270 3.280 3.240 3.450 10,911,590 3.3106 -4.11%
2024-03-04 0 3.410 3.400 3.410 3.360 3.590 16,165,404 55,726,644 3.4473 3.410 3.400 3.410 3.360 3.590 16,165,404 3.4473 -2.29%
2024-03-01 0 3.490 3.490 3.500 3.480 3.710 46,961,403 168,347,623 3.5848 3.490 3.490 3.500 3.480 3.710 46,961,403 3.5848 -3.86%
2024-02-29 0 3.630 3.630 3.640 3.540 3.870 133,243,039 485,716,832 3.6453 3.630 3.630 3.640 3.540 3.870 133,243,039 3.6453 -4.47%
2024-02-28 0 3.800 3.780 3.800 3.760 3.870 15,564,370 59,316,123 3.8110 3.800 3.780 3.800 3.760 3.870 15,564,370 3.8110 0.00%
2024-02-27 0 3.800 3.800 3.810 3.650 3.830 15,520,872 58,011,220 3.7376 3.800 3.800 3.810 3.650 3.830 15,520,872 3.7376 2.70%
2024-02-26 0 3.700 3.690 3.700 3.560 3.740 9,235,777 33,929,403 3.6737 3.700 3.690 3.700 3.560 3.740 9,235,777 3.6737 3.64%
2024-02-23 0 3.570 3.570 3.580 3.540 3.650 9,040,200 32,431,632 3.5875 3.570 3.570 3.580 3.540 3.650 9,040,200 3.5875 -1.11%
2024-02-22 0 3.610 3.600 3.610 3.450 3.620 9,631,100 34,226,025 3.5537 3.610 3.600 3.610 3.450 3.620 9,631,100 3.5537 3.14%
2024-02-21 0 3.500 3.500 3.510 3.380 3.580 10,740,584 37,666,722 3.5070 3.500 3.500 3.510 3.380 3.580 10,740,584 3.5070 0.86%
2024-02-20 0 3.470 3.460 3.470 3.410 3.510 7,258,314 25,166,863 3.4673 3.470 3.460 3.470 3.410 3.510 7,258,314 3.4673 -1.70%
2024-02-19 0 3.530 3.530 3.540 3.430 3.580 10,088,500 35,365,550 3.5055 3.530 3.530 3.540 3.430 3.580 10,088,500 3.5055 -0.56%
2024-02-16 0 3.550 3.540 3.550 3.280 3.580 7,760,229 27,023,072 3.4823 3.550 3.540 3.550 3.280 3.580 7,760,229 3.4823 7.90%
2024-02-15 0 3.290 3.290 3.300 3.190 3.370 5,771,706 18,931,559 3.2801 3.290 3.290 3.300 3.190 3.370 5,771,706 3.2801 -2.37%
2024-02-14 0 3.370 3.360 3.370 3.310 3.420 14,480,425 48,556,203 3.3532 3.370 3.360 3.370 3.310 3.420 14,480,425 3.3532 0.00%
2024-02-09 0 3.370 3.360 3.370 3.270 3.380 5,467,041 18,094,559 3.3098 3.370 3.360 3.370 3.270 3.380 5,467,041 3.3098 0.60%
2024-02-08 0 3.350 3.340 3.360 3.260 3.370 7,664,767 25,487,663 3.3253 3.350 3.340 3.360 3.260 3.370 7,664,767 3.3253 1.21%
2024-02-07 0 3.310 3.310 3.320 3.200 3.390 20,541,957 68,033,786 3.3119 3.310 3.310 3.320 3.200 3.390 20,541,957 3.3119 4.42%
2024-02-06 0 3.170 3.170 3.180 3.000 3.190 11,661,850 36,550,989 3.1342 3.170 3.170 3.180 3.000 3.190 11,661,850 3.1342 4.62%
2024-02-05 0 3.030 3.030 3.040 2.980 3.100 10,513,681 31,943,970 3.0383 3.030 3.030 3.040 2.980 3.100 10,513,681 3.0383 0.66%
2024-02-02 0 3.010 2.990 3.010 2.950 3.130 12,700,510 38,358,670 3.0202 3.010 2.990 3.010 2.950 3.130 12,700,510 3.0202 -2.27%
2024-02-01 0 3.080 3.070 3.080 2.870 3.140 23,710,000 72,441,178 3.0553 3.080 3.070 3.080 2.870 3.140 23,710,000 3.0553 6.21%
2024-01-31 0 2.900 2.890 2.900 2.860 3.070 28,603,000 83,360,974 2.9144 2.900 2.890 2.900 2.860 3.070 28,603,000 2.9144 -4.61%
2024-01-30 0 3.040 3.030 3.040 3.010 3.400 53,685,820 169,696,482 3.1609 3.040 3.030 3.040 3.010 3.400 53,685,820 3.1609 4.83%
2024-01-29 0 2.900 2.880 2.900 2.870 2.980 11,899,000 34,584,570 2.9065 2.900 2.880 2.900 2.870 2.980 11,899,000 2.9065 0.00%
2024-01-26 0 2.900 2.890 2.900 2.880 3.080 19,770,570 58,359,497 2.9518 2.900 2.890 2.900 2.880 3.080 19,770,570 2.9518 -5.84%
2024-01-25 0 3.080 3.070 3.080 3.030 3.180 19,684,164 60,340,929 3.0655 3.080 3.070 3.080 3.030 3.180 19,684,164 3.0655 -1.60%
2024-01-24 0 3.130 3.120 3.130 3.000 3.150 11,663,105 35,847,687 3.0736 3.130 3.120 3.130 3.000 3.150 11,663,105 3.0736 1.29%
2024-01-23 0 3.090 3.070 3.090 3.020 3.180 15,112,000 46,837,779 3.0994 3.090 3.070 3.090 3.020 3.180 15,112,000 3.0994 1.31%
2024-01-22 0 3.050 3.050 3.060 3.010 3.150 11,147,000 34,320,340 3.0789 3.050 3.050 3.060 3.010 3.150 11,147,000 3.0789 -2.56%
2024-01-19 0 3.130 3.120 3.130 3.060 3.270 10,300,434 32,111,561 3.1175 3.130 3.120 3.130 3.060 3.270 10,300,434 3.1175 -1.57%
2024-01-18 0 3.180 3.180 3.190 3.030 3.200 11,519,220 36,143,270 3.1376 3.180 3.180 3.190 3.030 3.200 11,519,220 3.1376 4.26%
2024-01-17 0 3.050 3.050 3.060 2.970 3.170 12,358,000 37,654,210 3.0470 3.050 3.050 3.060 2.970 3.170 12,358,000 3.0470 -2.56%
2024-01-16 0 3.130 3.130 3.140 3.080 3.240 9,408,000 29,523,222 3.1381 3.130 3.130 3.140 3.080 3.240 9,408,000 3.1381 -2.80%
2024-01-15 0 3.220 3.210 3.220 3.070 3.230 8,054,330 25,641,943 3.1836 3.220 3.210 3.220 3.070 3.230 8,054,330 3.1836 3.21%
2024-01-12 0 3.120 3.090 3.120 3.060 3.190 8,994,035 27,810,285 3.0921 3.120 3.090 3.120 3.060 3.190 8,994,035 3.0921 -0.95%
2024-01-11 0 3.150 3.150 3.160 3.140 3.240 12,412,860 39,542,933 3.1856 3.150 3.150 3.160 3.140 3.240 12,412,860 3.1856 -0.63%
2024-01-10 0 3.170 3.160 3.180 3.120 3.330 13,159,043 41,780,928 3.1751 3.170 3.160 3.180 3.120 3.330 13,159,043 3.1751 -2.76%
2024-01-09 0 3.260 3.260 3.270 3.260 3.410 9,949,000 32,882,801 3.3051 3.260 3.260 3.270 3.260 3.410 9,949,000 3.3051 -1.51%
2024-01-08 0 3.310 3.300 3.310 3.290 3.430 9,745,800 32,465,991 3.3313 3.310 3.300 3.310 3.290 3.430 9,745,800 3.3313 -2.93%
2024-01-05 0 3.410 3.400 3.410 3.400 3.560 8,627,200 29,791,308 3.4532 3.410 3.400 3.410 3.400 3.560 8,627,200 3.4532 -4.21%
2024-01-04 0 3.560 3.550 3.560 3.520 3.690 10,049,000 35,799,191 3.5625 3.560 3.550 3.560 3.520 3.690 10,049,000 3.5625 -3.52%
2024-01-03 0 3.690 3.690 3.700 3.670 3.810 10,785,000 39,903,702 3.6999 3.690 3.690 3.700 3.670 3.810 10,785,000 3.6999 -2.64%
2024-01-02 0 3.790 3.780 3.790 3.750 3.900 4,584,100 17,352,507 3.7854 3.790 3.780 3.790 3.750 3.900 4,584,100 3.7854 -1.56%
2023-12-29 0 3.850 3.840 3.850 3.770 3.850 5,206,205 19,821,753 3.8073 3.850 3.840 3.850 3.770 3.850 5,206,205 3.8073 1.58%
2023-12-28 0 3.790 3.780 3.790 3.760 3.810 2,980,000 11,289,030 3.7883 3.790 3.780 3.790 3.760 3.810 2,980,000 3.7883 1.88%
2023-12-27 0 3.720 3.720 3.730 3.690 3.750 2,372,800 8,819,590 3.7170 3.720 3.720 3.730 3.690 3.750 2,372,800 3.7170 -0.53%
2023-12-22 0 3.740 3.730 3.740 3.710 3.820 4,523,650 16,924,826 3.7414 3.740 3.730 3.740 3.710 3.820 4,523,650 3.7414 -0.80%
2023-12-21 0 3.770 3.760 3.770 3.720 3.800 4,525,000 17,041,520 3.7661 3.770 3.760 3.770 3.720 3.800 4,525,000 3.7661 0.53%
2023-12-20 0 3.750 3.750 3.760 3.730 3.860 3,362,000 12,742,541 3.7902 3.750 3.750 3.760 3.730 3.860 3,362,000 3.7902 -1.83%
2023-12-19 0 3.820 3.810 3.820 3.790 3.870 3,283,000 12,580,694 3.8321 3.820 3.810 3.820 3.790 3.870 3,283,000 3.8321 -1.29%
2023-12-18 0 3.870 3.870 3.880 3.840 3.960 5,981,886 23,202,593 3.8788 3.870 3.870 3.880 3.840 3.960 5,981,886 3.8788 -1.02%
2023-12-15 0 3.910 3.900 3.910 3.700 3.940 8,669,000 33,457,425 3.8594 3.910 3.900 3.910 3.700 3.940 8,669,000 3.8594 6.83%
2023-12-14 0 3.660 3.650 3.660 3.590 3.690 5,243,000 19,118,730 3.6465 3.660 3.650 3.660 3.590 3.690 5,243,000 3.6465 3.39%
2023-12-13 0 3.540 3.530 3.540 3.510 3.620 6,196,000 21,950,040 3.5426 3.540 3.530 3.540 3.510 3.620 6,196,000 3.5426 -2.21%
2023-12-12 0 3.620 3.620 3.630 3.550 3.650 4,685,361 16,832,085 3.5925 3.620 3.620 3.630 3.550 3.650 4,685,361 3.5925 0.56%
2023-12-11 0 3.600 3.580 3.600 3.520 3.680 7,020,000 25,100,500 3.5756 3.600 3.580 3.600 3.520 3.680 7,020,000 3.5756 -1.37%
2023-12-08 0 3.650 3.650 3.660 3.630 3.730 6,358,800 23,259,753 3.6579 3.650 3.650 3.660 3.630 3.730 6,358,800 3.6579 -2.14%
2023-12-07 0 3.730 3.720 3.730 3.650 3.810 4,626,000 17,135,075 3.7041 3.730 3.720 3.730 3.650 3.810 4,626,000 3.7041 -1.06%
2023-12-06 0 3.770 3.770 3.780 3.680 3.800 5,248,072 19,691,902 3.7522 3.770 3.770 3.780 3.680 3.800 5,248,072 3.7522 1.07%
2023-12-05 0 3.730 3.720 3.730 3.700 3.920 8,973,928 33,715,249 3.7570 3.730 3.720 3.730 3.700 3.920 8,973,928 3.7570 -1.32%
2023-12-04 0 3.780 3.780 3.790 3.760 3.870 8,290,900 31,436,507 3.7917 3.780 3.780 3.790 3.760 3.870 8,290,900 3.7917 -0.79%
2023-12-01 0 3.810 3.810 3.820 3.810 4.000 6,566,746 25,258,852 3.8465 3.810 3.810 3.820 3.810 4.000 6,566,746 3.8465 -2.56%
2023-11-30 0 3.910 3.900 3.910 3.840 4.060 11,696,656 45,556,311 3.8948 3.910 3.900 3.910 3.840 4.060 11,696,656 3.8948 -0.76%
2023-11-29 0 3.940 3.930 3.940 3.910 4.140 8,958,000 35,635,227 3.9780 3.940 3.930 3.940 3.910 4.140 8,958,000 3.9780 -3.19%
2023-11-28 0 4.070 4.060 4.070 4.040 4.150 5,312,000 21,617,605 4.0696 4.070 4.060 4.070 4.040 4.150 5,312,000 4.0696 0.00%
2023-11-27 0 4.070 4.060 4.070 4.010 4.130 5,337,000 21,692,125 4.0645 4.070 4.060 4.070 4.010 4.130 5,337,000 4.0645 -1.21%
2023-11-24 0 4.120 4.110 4.120 4.120 4.290 3,570,100 14,831,678 4.1544 4.120 4.110 4.120 4.120 4.290 3,570,100 4.1544 -2.60%
2023-11-23 0 4.230 4.220 4.230 4.080 4.290 6,047,000 25,292,695 4.1827 4.230 4.220 4.230 4.080 4.290 6,047,000 4.1827 1.44%
2023-11-22 0 4.170 4.170 4.180 4.130 4.190 3,120,000 13,006,700 4.1688 4.170 4.170 4.180 4.130 4.190 3,120,000 4.1688 0.24%
2023-11-21 0 4.160 4.150 4.160 4.080 4.270 7,428,000 31,226,140 4.2038 4.160 4.150 4.160 4.080 4.270 7,428,000 4.2038 2.21%
2023-11-20 0 4.070 4.070 4.080 3.960 4.090 13,759,034 55,293,845 4.0187 4.070 4.070 4.080 3.960 4.090 13,759,034 4.0187 0.49%
2023-11-17 0 4.050 4.050 4.060 4.020 4.340 20,018,139 82,087,366 4.1006 4.050 4.050 4.060 4.020 4.340 20,018,139 4.1006 -3.80%
2023-11-16 0 4.210 4.200 4.210 4.180 4.360 11,107,694 47,101,988 4.2405 4.210 4.200 4.210 4.180 4.360 11,107,694 4.2405 -2.77%
2023-11-15 0 4.330 4.320 4.330 4.320 4.420 3,184,000 13,851,704 4.3504 4.330 4.320 4.330 4.320 4.420 3,184,000 4.3504 0.00%
2023-11-14 0 4.330 4.320 4.330 4.310 4.410 9,140,875 39,744,729 4.3480 4.330 4.320 4.330 4.310 4.410 9,140,875 4.3480 -0.92%
2023-11-13 0 4.370 4.360 4.370 4.260 4.390 7,337,287 31,688,999 4.3189 4.370 4.360 4.370 4.260 4.390 7,337,287 4.3189 0.23%
2023-11-10 0 4.360 4.360 4.370 4.310 4.450 4,153,521 18,060,149 4.3482 4.360 4.360 4.370 4.310 4.450 4,153,521 4.3482 -2.02%
2023-11-09 0 4.450 4.440 4.450 4.360 4.500 4,569,000 20,182,603 4.4173 4.450 4.440 4.450 4.360 4.500 4,569,000 4.4173 0.68%
2023-11-08 0 4.420 4.420 4.430 4.380 4.490 2,261,000 10,020,440 4.4319 4.420 4.420 4.430 4.380 4.490 2,261,000 4.4319 -1.12%
2023-11-07 0 4.470 4.470 4.480 4.450 4.650 3,361,000 15,098,123 4.4922 4.470 4.470 4.480 4.450 4.650 3,361,000 4.4922 -2.19%
2023-11-06 0 4.570 4.560 4.570 4.450 4.600 8,379,000 37,884,748 4.5214 4.570 4.560 4.570 4.450 4.600 8,379,000 4.5214 3.39%
2023-11-03 0 4.420 4.420 4.430 4.360 4.440 3,283,000 14,432,255 4.3961 4.420 4.420 4.430 4.360 4.440 3,283,000 4.3961 1.14%
2023-11-02 0 4.370 4.360 4.370 4.350 4.500 1,977,000 8,725,770 4.4136 4.370 4.360 4.370 4.350 4.500 1,977,000 4.4136 -2.02%
2023-11-01 0 4.460 4.460 4.470 4.410 4.500 2,305,418 10,278,825 4.4586 4.460 4.460 4.470 4.410 4.500 2,305,418 4.4586 0.22%
2023-10-31 0 4.450 4.450 4.460 4.380 4.500 4,105,000 18,173,676 4.4272 4.450 4.450 4.460 4.380 4.500 4,105,000 4.4272 -0.45%
2023-10-30 0 4.470 4.470 4.480 4.320 4.480 3,461,000 15,291,370 4.4182 4.470 4.470 4.480 4.320 4.480 3,461,000 4.4182 3.00%
2023-10-27 0 4.340 4.340 4.350 4.320 4.430 3,571,200 15,549,538 4.3541 4.340 4.340 4.350 4.320 4.430 3,571,200 4.3541 -0.23%
2023-10-26 0 4.350 4.340 4.350 4.190 4.380 7,376,702 31,478,167 4.2672 4.350 4.340 4.350 4.190 4.380 7,376,702 4.2672 1.87%
2023-10-25 0 4.270 4.270 4.280 4.240 4.450 4,110,550 17,840,446 4.3402 4.270 4.270 4.280 4.240 4.450 4,110,550 4.3402 -0.23%
2023-10-24 0 4.280 4.270 4.280 4.190 4.300 5,864,900 24,859,033 4.2386 4.280 4.270 4.280 4.190 4.300 5,864,900 4.2386 0.00%
2023-10-20 0 4.280 4.270 4.280 4.210 4.310 4,814,000 20,575,264 4.2740 4.280 4.270 4.280 4.210 4.310 4,814,000 4.2740 0.23%
2023-10-19 0 4.270 4.270 4.280 4.210 4.350 2,473,100 10,561,823 4.2707 4.270 4.270 4.280 4.210 4.350 2,473,100 4.2707 -0.23%
2023-10-18 0 4.280 4.280 4.290 4.220 4.330 8,535,100 36,581,838 4.2860 4.280 4.280 4.290 4.220 4.330 8,535,100 4.2860 -0.23%
2023-10-17 0 4.290 4.290 4.310 4.200 4.450 8,937,000 38,180,167 4.2721 4.290 4.290 4.310 4.200 4.450 8,937,000 4.2721 -1.38%
2023-10-16 0 4.350 4.340 4.350 4.330 4.460 4,248,500 18,582,853 4.3740 4.350 4.340 4.350 4.330 4.460 4,248,500 4.3740 -0.23%
2023-10-13 0 4.360 4.350 4.360 4.340 4.550 6,094,000 26,815,492 4.4003 4.360 4.350 4.360 4.340 4.550 6,094,000 4.4003 -3.75%
2023-10-12 0 4.530 4.520 4.530 4.490 4.650 5,885,000 26,752,665 4.5459 4.530 4.520 4.530 4.490 4.650 5,885,000 4.5459 -1.09%
2023-10-11 0 4.580 4.580 4.590 4.560 4.680 4,096,599 18,920,726 4.6186 4.580 4.580 4.590 4.560 4.680 4,096,599 4.6186 0.88%
2023-10-10 0 4.540 4.540 4.560 4.540 4.680 4,385,996 20,218,172 4.6097 4.540 4.540 4.560 4.540 4.680 4,385,996 4.6097 0.89%
2023-10-09 0 4.500 4.500 4.520 4.470 4.600 3,191,247 14,457,818 4.5305 4.500 4.500 4.520 4.470 4.600 3,191,247 4.5305 -0.44%
2023-10-06 0 4.520 4.520 4.530 4.350 4.520 3,356,230 15,059,706 4.4871 4.520 4.520 4.530 4.350 4.520 3,356,230 4.4871 4.15%
2023-10-05 0 4.340 4.340 4.350 4.080 4.380 4,157,000 17,896,214 4.3051 4.340 4.340 4.350 4.080 4.380 4,157,000 4.3051 5.85%
2023-10-04 0 4.100 4.100 4.110 4.020 4.160 5,480,000 22,396,355 4.0869 4.100 4.100 4.110 4.020 4.160 5,480,000 4.0869 -1.44%
2023-10-03 0 4.160 4.150 4.160 4.150 4.340 6,721,000 28,316,024 4.2131 4.160 4.150 4.160 4.150 4.340 6,721,000 4.2131 -5.45%
2023-09-29 0 4.400 4.400 4.410 4.270 4.440 5,508,224 24,104,412 4.3761 4.400 4.400 4.410 4.270 4.440 5,508,224 4.3761 1.38%
2023-09-28 0 4.340 4.340 4.350 4.270 4.370 4,944,000 21,419,165 4.3324 4.340 4.340 4.350 4.270 4.370 4,944,000 4.3324 0.93%
2023-09-27 0 4.300 4.290 4.300 4.180 4.420 13,198,100 56,822,802 4.3054 4.300 4.290 4.300 4.180 4.420 13,198,100 4.3054 -2.93%
2023-09-26 0 4.430 4.420 4.430 4.350 4.520 8,854,000 39,031,345 4.4083 4.430 4.420 4.430 4.350 4.520 8,854,000 4.4083 -1.99%
2023-09-25 0 4.520 4.510 4.520 4.520 4.590 5,371,000 24,418,440 4.5463 4.520 4.510 4.520 4.520 4.590 5,371,000 4.5463 -1.09%
2023-09-22 0 4.570 4.570 4.590 4.440 4.600 5,730,725 25,984,123 4.5342 4.570 4.570 4.590 4.440 4.600 5,730,725 4.5342 1.11%
2023-09-21 0 4.520 4.510 4.520 4.430 4.550 6,189,000 27,768,318 4.4867 4.520 4.510 4.520 4.430 4.550 6,189,000 4.4867 0.44%
2023-09-20 0 4.500 4.500 4.520 4.500 4.620 4,227,000 19,158,740 4.5325 4.500 4.500 4.520 4.500 4.620 4,227,000 4.5325 -1.53%
2023-09-19 0 4.570 4.570 4.580 4.440 4.610 5,625,000 25,654,221 4.5608 4.570 4.570 4.580 4.440 4.610 5,625,000 4.5608 2.24%
2023-09-18 0 4.470 4.460 4.470 4.400 4.550 3,171,000 14,278,662 4.5029 4.470 4.460 4.470 4.400 4.550 3,171,000 4.5029 -0.67%
2023-09-15 0 4.500 4.500 4.510 4.420 4.570 6,925,000 31,233,849 4.5103 4.500 4.500 4.510 4.420 4.570 6,925,000 4.5103 0.90%
2023-09-14 0 4.460 4.460 4.480 4.420 4.520 3,952,000 17,712,650 4.4819 4.460 4.460 4.480 4.420 4.520 3,952,000 4.4819 0.00%
2023-09-13 0 4.460 4.460 4.470 4.410 4.480 5,271,310 23,445,270 4.4477 4.460 4.460 4.470 4.410 4.480 5,271,310 4.4477 0.68%
2023-09-12 0 4.430 4.430 4.450 4.350 4.500 5,511,733 24,430,016 4.4324 4.430 4.430 4.450 4.350 4.500 5,511,733 4.4324 -0.67%
2023-09-11 0 4.460 4.460 4.470 4.310 4.500 9,424,000 41,732,941 4.4284 4.460 4.460 4.470 4.310 4.500 9,424,000 4.4284 3.00%
2023-09-07 0 4.330 4.330 4.340 4.260 4.410 12,338,100 53,778,511 4.3587 4.330 4.330 4.340 4.260 4.410 12,338,100 4.3587 -2.48%
2023-09-06 0 4.440 4.440 4.450 4.350 4.480 6,292,000 27,720,087 4.4056 4.440 4.440 4.450 4.350 4.480 6,292,000 4.4056 0.00%
2023-09-05 0 4.440 4.420 4.440 4.380 4.600 6,704,000 29,864,504 4.4547 4.440 4.420 4.440 4.380 4.600 6,704,000 4.4547 -2.63%
2023-09-04 0 4.560 4.550 4.560 4.270 4.640 12,008,817 54,156,109 4.5097 4.560 4.550 4.560 4.270 4.640 12,008,817 4.5097 4.83%
2023-08-31 0 4.350 4.350 4.370 4.300 4.480 13,900,000 60,687,030 4.3660 4.350 4.350 4.370 4.300 4.480 13,900,000 4.3660 -0.91%
2023-08-30 0 4.390 4.390 4.400 4.370 4.470 4,062,000 17,899,242 4.4065 4.390 4.390 4.400 4.370 4.470 4,062,000 4.4065 -0.68%
2023-08-29 0 4.420 4.420 4.430 4.350 4.440 7,816,000 34,384,320 4.3992 4.420 4.420 4.430 4.350 4.440 7,816,000 4.3992 0.45%
2023-08-28 0 4.400 4.390 4.400 4.360 4.570 3,835,000 17,034,282 4.4418 4.400 4.390 4.400 4.360 4.570 3,835,000 4.4418 -0.23%
2023-08-25 0 4.410 4.410 4.420 4.290 4.460 9,411,043 41,385,295 4.3975 4.410 4.410 4.420 4.290 4.460 9,411,043 4.3975 2.08%
2023-08-24 0 4.320 4.320 4.340 4.320 4.410 5,248,000 22,840,230 4.3522 4.320 4.320 4.340 4.320 4.410 5,248,000 4.3522 -0.46%
2023-08-23 0 4.340 4.330 4.340 4.220 4.380 7,381,000 31,897,163 4.3215 4.340 4.330 4.340 4.220 4.380 7,381,000 4.3215 0.00%
2023-08-22 0 4.340 4.340 4.350 4.300 4.430 4,358,440 19,026,127 4.3654 4.340 4.340 4.350 4.300 4.430 4,358,440 4.3654 -0.46%
2023-08-21 0 4.360 4.360 4.380 4.250 4.460 7,597,000 33,130,320 4.3610 4.360 4.360 4.380 4.250 4.460 7,597,000 4.3610 -0.91%
2023-08-18 0 4.400 4.390 4.400 4.400 4.590 6,359,000 28,442,220 4.4728 4.400 4.390 4.400 4.400 4.590 6,359,000 4.4728 -2.00%
2023-08-17 0 4.490 4.490 4.500 4.350 4.540 5,557,067 24,841,550 4.4703 4.490 4.490 4.500 4.350 4.540 5,557,067 4.4703 0.45%
2023-08-16 0 4.470 4.460 4.470 4.390 4.520 5,106,000 22,879,175 4.4808 4.470 4.460 4.470 4.390 4.520 5,106,000 4.4808 -0.67%
2023-08-15 0 4.500 4.490 4.500 4.410 4.540 5,088,000 22,877,838 4.4964 4.500 4.490 4.500 4.410 4.540 5,088,000 4.4964 -0.22%
2023-08-14 0 4.510 4.510 4.530 4.310 4.760 13,480,291 59,885,595 4.4425 4.510 4.510 4.530 4.310 4.760 13,480,291 4.4425 -1.53%
2023-08-11 0 4.580 4.580 4.590 4.540 4.630 4,072,837 18,638,301 4.5762 4.580 4.580 4.590 4.540 4.630 4,072,837 4.5762 -0.87%
2023-08-10 0 4.620 4.620 4.630 4.380 4.650 10,448,849 47,248,637 4.5219 4.620 4.620 4.630 4.380 4.650 10,448,849 4.5219 3.82%
2023-08-09 0 4.450 4.450 4.460 4.430 4.680 9,962,000 44,599,825 4.4770 4.450 4.450 4.460 4.430 4.680 9,962,000 4.4770 -1.98%
2023-08-08 0 4.540 4.530 4.540 4.520 4.720 9,405,000 43,060,875 4.5785 4.540 4.530 4.540 4.520 4.720 9,405,000 4.5785 -3.81%
2023-08-07 0 4.720 4.720 4.730 4.590 4.780 6,747,000 31,698,612 4.6982 4.720 4.720 4.730 4.590 4.780 6,747,000 4.6982 -0.63%
2023-08-04 0 4.750 4.750 4.760 4.700 4.930 5,415,000 25,845,313 4.7729 4.750 4.750 4.760 4.700 4.930 5,415,000 4.7729 -1.04%
2023-08-03 0 4.800 4.800 4.810 4.780 4.950 6,385,000 30,953,187 4.8478 4.800 4.800 4.810 4.780 4.950 6,385,000 4.8478 -3.23%
2023-08-02 0 4.960 4.950 4.970 4.930 5.080 3,356,307 16,711,323 4.9791 4.960 4.950 4.970 4.930 5.080 3,356,307 4.9791 -0.60%
2023-08-01 0 4.990 4.990 5.000 4.970 5.220 4,867,800 24,646,818 5.0632 4.990 4.990 5.000 4.970 5.220 4,867,800 5.0632 -2.35%
2023-07-31 0 5.110 5.110 5.120 5.060 5.220 9,801,500 50,137,568 5.1153 5.110 5.110 5.120 5.060 5.220 9,801,500 5.1153 0.99%
2023-07-28 0 5.060 5.050 5.060 4.980 5.070 6,470,300 32,565,887 5.0331 5.060 5.050 5.060 4.980 5.070 6,470,300 5.0331 0.60%
2023-07-27 0 5.030 5.030 5.040 4.910 5.040 5,023,360 25,033,198 4.9834 5.030 5.030 5.040 4.910 5.040 5,023,360 4.9834 1.82%
2023-07-26 0 4.940 4.920 4.940 4.870 4.960 2,659,080 13,061,459 4.9120 4.940 4.920 4.940 4.870 4.960 2,659,080 4.9120 -0.20%
2023-07-25 0 4.950 4.940 4.950 4.880 4.980 3,384,000 16,722,351 4.9416 4.950 4.940 4.950 4.880 4.980 3,384,000 4.9416 2.70%
2023-07-24 0 4.820 4.810 4.820 4.720 4.840 7,392,815 35,390,896 4.7872 4.820 4.810 4.820 4.720 4.840 7,392,815 4.7872 0.21%
2023-07-21 0 4.810 4.810 4.820 4.770 4.860 3,315,900 15,941,853 4.8077 4.810 4.810 4.820 4.770 4.860 3,315,900 4.8077 -0.62%
2023-07-20 0 4.840 4.830 4.840 4.810 4.980 4,658,000 22,737,680 4.8814 4.840 4.830 4.840 4.810 4.980 4,658,000 4.8814 -0.21%
2023-07-19 0 4.850 4.840 4.850 4.720 4.850 7,059,761 33,899,472 4.8018 4.850 4.840 4.850 4.720 4.850 7,059,761 4.8018 0.41%
2023-07-18 0 4.830 4.820 4.830 4.740 4.900 6,661,473 32,114,216 4.8209 4.830 4.820 4.830 4.740 4.900 6,661,473 4.8209 -1.63%
2023-07-14 0 4.910 4.900 4.910 4.870 4.960 3,384,000 16,590,246 4.9026 4.910 4.900 4.910 4.870 4.960 3,384,000 4.9026 -0.61%
2023-07-13 0 4.940 4.940 4.950 4.880 4.980 4,184,409 20,582,838 4.9189 4.940 4.940 4.950 4.880 4.980 4,184,409 4.9189 1.02%
2023-07-12 0 4.890 4.890 4.900 4.860 4.970 4,327,764 21,158,050 4.8889 4.890 4.890 4.900 4.860 4.970 4,327,764 4.8889 0.41%
2023-07-11 0 4.870 4.860 4.870 4.820 4.930 6,087,813 29,766,740 4.8896 4.870 4.860 4.870 4.820 4.930 6,087,813 4.8896 0.83%
2023-07-10 0 4.830 4.830 4.860 4.830 4.980 6,094,000 29,577,178 4.8535 4.830 4.830 4.860 4.830 4.980 6,094,000 4.8535 -1.43%
2023-07-07 0 4.900 4.890 4.900 4.820 4.950 8,674,506 42,389,075 4.8866 4.900 4.890 4.900 4.820 4.950 8,674,506 4.8866 -1.01%
2023-07-06 0 4.950 4.930 4.950 4.870 4.970 8,207,825 40,434,902 4.9264 4.950 4.930 4.950 4.870 4.970 8,207,825 4.9264 0.41%
2023-07-05 0 4.930 4.920 4.930 4.870 5.090 14,512,575 72,171,582 4.9730 4.930 4.920 4.930 4.870 5.090 14,512,575 4.9730 -1.99%
2023-07-04 0 5.030 5.030 5.040 4.890 5.070 8,006,140 40,039,710 5.0011 5.030 5.030 5.040 4.890 5.070 8,006,140 5.0011 1.62%
2023-07-03 0 4.950 4.940 4.950 4.860 4.990 7,949,766 39,214,507 4.9328 4.950 4.940 4.950 4.860 4.990 7,949,766 4.9328 2.48%
2023-06-30 0 4.830 4.830 4.850 4.820 4.930 5,517,844 26,808,261 4.8585 4.830 4.830 4.850 4.820 4.930 5,517,844 4.8585 -0.41%
2023-06-29 0 4.850 4.830 4.850 4.770 4.870 4,563,000 22,010,910 4.8238 4.850 4.830 4.850 4.770 4.870 4,563,000 4.8238 0.00%
2023-06-28 0 4.850 4.830 4.850 4.720 4.860 7,409,000 35,605,338 4.8057 4.850 4.830 4.850 4.720 4.860 7,409,000 4.8057 0.62%
2023-06-27 0 4.820 4.820 4.830 4.690 4.840 8,436,664 40,258,043 4.7718 4.820 4.820 4.830 4.690 4.840 8,436,664 4.7718 2.55%
2023-06-26 0 4.700 4.680 4.700 4.620 4.800 11,440,382 53,905,251 4.7118 4.700 4.680 4.700 4.620 4.800 11,440,382 4.7118 1.51%
2023-06-23 0 4.630 4.620 4.630 4.500 4.690 8,478,000 38,844,538 4.5818 4.630 4.620 4.630 4.500 4.690 8,478,000 4.5818 -0.86%
2023-06-21 0 4.670 4.670 4.680 4.610 4.780 13,440,840 63,300,950 4.7096 4.670 4.670 4.680 4.610 4.780 13,440,840 4.7096 -1.89%
2023-06-20 0 4.760 4.750 4.760 4.680 4.870 22,608,000 107,737,262 4.7654 4.760 4.750 4.760 4.680 4.870 22,608,000 4.7654 -0.42%
2023-06-19 0 4.780 4.770 4.780 4.730 4.880 9,437,000 45,094,023 4.7784 4.780 4.770 4.780 4.730 4.880 9,437,000 4.7784 -2.05%
2023-06-16 0 4.880 4.880 4.900 4.750 4.920 25,828,000 125,184,315 4.8468 4.880 4.880 4.900 4.750 4.920 25,828,000 4.8468 1.24%
2023-06-15 0 4.820 4.820 4.830 4.710 4.830 7,023,984 33,683,756 4.7955 4.820 4.820 4.830 4.710 4.830 7,023,984 4.7955 1.69%
2023-06-14 0 4.740 4.730 4.740 4.680 4.770 6,718,114 31,787,388 4.7316 4.740 4.730 4.740 4.680 4.770 6,718,114 4.7316 0.64%
2023-06-13 0 4.710 4.700 4.710 4.670 4.840 10,908,420 51,540,909 4.7249 4.710 4.700 4.710 4.670 4.840 10,908,420 4.7249 -2.28%
2023-06-12 0 4.820 4.810 4.820 4.630 4.830 9,381,798 44,695,252 4.7640 4.820 4.810 4.820 4.630 4.830 9,381,798 4.7640 2.34%
2023-06-09 0 4.710 4.710 4.720 4.690 4.830 10,570,310 50,357,908 4.7641 4.710 4.710 4.720 4.690 4.830 10,570,310 4.7641 -2.08%
2023-06-08 0 4.810 4.800 4.810 4.610 4.820 22,465,647 105,735,183 4.7065 4.810 4.800 4.810 4.610 4.820 22,465,647 4.7065 2.34%
2023-06-07 0 4.700 4.690 4.700 4.640 4.790 13,786,000 64,629,050 4.6880 4.700 4.690 4.700 4.640 4.790 13,786,000 4.6880 1.51%
2023-06-06 0 4.630 4.620 4.630 4.540 4.780 13,451,660 62,480,450 4.6448 4.630 4.620 4.630 4.540 4.780 13,451,660 4.6448 1.09%
2023-06-05 0 4.580 4.580 4.590 4.430 4.600 24,776,338 112,262,844 4.5311 4.580 4.580 4.590 4.430 4.600 24,776,338 4.5311 1.55%
2023-06-02 0 4.510 4.510 4.520 4.470 4.680 38,238,228 173,920,236 4.5483 4.510 4.510 4.520 4.470 4.680 38,238,228 4.5483 0.89%
2023-06-01 0 4.470 4.470 4.480 4.180 4.550 37,650,153 166,377,380 4.4190 4.470 4.470 4.480 4.180 4.550 37,650,153 4.4190 3.00%
2023-05-31 0 4.340 4.340 4.350 4.310 4.460 37,445,279 164,262,432 4.3867 4.340 4.340 4.350 4.310 4.460 37,445,279 4.3867 -2.91%
2023-05-30 0 4.470 4.460 4.470 4.310 4.850 47,367,000 213,300,265 4.5031 4.470 4.460 4.470 4.310 4.850 47,367,000 4.5031 -5.70%
2023-05-29 0 4.740 4.740 4.750 4.550 4.810 21,593,900 100,944,891 4.6747 4.740 4.740 4.750 4.550 4.810 21,593,900 4.6747 1.50%
2023-05-25 0 4.670 4.660 4.670 4.650 5.150 23,798,903 114,903,619 4.8281 4.670 4.660 4.670 4.650 5.150 23,798,903 4.8281 -7.16%
2023-05-24 0 5.030 5.030 5.040 4.930 5.200 27,582,000 139,113,664 5.0436 5.030 5.030 5.040 4.930 5.200 27,582,000 5.0436 -2.90%
2023-05-23 0 5.180 5.160 5.180 5.100 5.320 22,396,500 115,872,470 5.1737 5.180 5.160 5.180 5.100 5.320 22,396,500 5.1737 -0.77%
2023-05-22 0 5.220 5.210 5.220 4.990 5.240 10,939,642 55,903,822 5.1102 5.220 5.210 5.220 4.990 5.240 10,939,642 5.1102 3.98%
2023-05-19 0 5.020 5.020 5.030 4.920 5.140 13,516,100 68,216,599 5.0471 5.020 5.020 5.030 4.920 5.140 13,516,100 5.0471 -0.20%
2023-05-18 0 5.030 5.030 5.040 4.950 5.250 30,793,100 156,778,255 5.0913 5.030 5.030 5.040 4.950 5.250 30,793,100 5.0913 -2.90%
2023-05-17 0 5.180 5.170 5.180 5.090 5.200 8,084,000 41,668,580 5.1545 5.180 5.170 5.180 5.090 5.200 8,084,000 5.1545 0.39%
2023-05-16 0 5.160 5.150 5.160 5.070 5.290 12,855,117 66,942,585 5.2075 5.160 5.150 5.160 5.070 5.290 12,855,117 5.2075 -0.77%
2023-05-15 0 5.200 5.180 5.200 5.030 5.210 11,773,179 60,089,936 5.1040 5.200 5.180 5.200 5.030 5.210 11,773,179 5.1040 1.56%
2023-05-12 0 5.120 5.120 5.130 5.080 5.530 21,778,100 114,465,597 5.2560 5.120 5.120 5.130 5.080 5.530 21,778,100 5.2560 -6.40%
2023-05-11 0 5.470 5.460 5.470 5.290 5.550 16,537,607 88,881,764 5.3745 5.470 5.460 5.470 5.290 5.550 16,537,607 5.3745 0.74%
2023-05-10 0 5.430 5.420 5.430 5.390 5.630 12,104,737 66,529,225 5.4961 5.430 5.420 5.430 5.390 5.630 12,104,737 5.4961 -2.86%
2023-05-09 0 5.590 5.580 5.590 5.540 5.780 14,292,256 80,548,782 5.6358 5.590 5.580 5.590 5.540 5.780 14,292,256 5.6358 -1.93%
2023-05-08 0 5.700 5.700 5.710 5.530 5.740 11,162,914 62,928,889 5.6373 5.700 5.700 5.710 5.530 5.740 11,162,914 5.6373 3.45%
2023-05-05 0 5.510 5.500 5.510 5.420 5.530 5,766,000 31,577,217 5.4765 5.510 5.500 5.510 5.420 5.530 5,766,000 5.4765 1.29%
2023-05-04 0 5.440 5.430 5.440 5.320 5.470 8,350,000 45,120,464 5.4036 5.440 5.430 5.440 5.320 5.470 8,350,000 5.4036 1.30%
2023-05-03 0 5.370 5.360 5.370 5.320 5.500 3,382,000 18,244,055 5.3945 5.370 5.360 5.370 5.320 5.500 3,382,000 5.3945 -2.72%
2023-05-02 0 5.520 5.510 5.520 5.460 5.640 5,295,800 29,207,448 5.5152 5.520 5.510 5.520 5.460 5.640 5,295,800 5.5152 1.66%
2023-04-28 0 5.430 5.430 5.440 5.400 5.570 6,736,000 36,813,395 5.4652 5.430 5.430 5.440 5.400 5.570 6,736,000 5.4652 0.00%
2023-04-27 0 5.430 5.420 5.430 5.370 5.550 12,382,908 67,631,210 5.4617 5.430 5.420 5.430 5.370 5.550 12,382,908 5.4617 -1.27%
2023-04-26 0 5.500 5.490 5.500 5.300 5.660 18,207,283 100,391,296 5.5138 5.500 5.490 5.500 5.300 5.660 18,207,283 5.5138 -0.90%
2023-04-25 0 5.550 5.550 5.560 5.540 6.280 45,911,300 267,533,878 5.8272 5.550 5.550 5.560 5.540 6.280 45,911,300 5.8272 -10.19%
2023-04-24 0 6.180 6.170 6.180 6.000 6.210 14,240,476 87,217,645 6.1246 6.180 6.170 6.180 6.000 6.210 14,240,476 6.1246 0.98%
2023-04-21 0 6.120 6.110 6.120 6.040 6.180 10,444,000 63,941,919 6.1224 6.120 6.110 6.120 6.040 6.180 10,444,000 6.1224 0.00%
2023-04-20 0 6.120 6.110 6.120 5.950 6.140 10,644,000 64,129,400 6.0249 6.120 6.110 6.120 5.950 6.140 10,644,000 6.0249 0.82%
2023-04-19 0 6.070 6.060 6.070 6.040 6.220 10,085,032 61,653,535 6.1134 6.070 6.060 6.070 6.040 6.220 10,085,032 6.1134 -1.14%
2023-04-18 0 6.140 6.130 6.140 6.020 6.190 8,153,620 49,955,334 6.1268 6.140 6.130 6.140 6.020 6.190 8,153,620 6.1268 0.00%
2023-04-17 0 6.140 6.130 6.140 6.020 6.160 6,436,000 39,202,441 6.0911 6.140 6.130 6.140 6.020 6.160 6,436,000 6.0911 0.00%
2023-04-14 0 6.140 6.130 6.140 6.110 6.210 2,748,430 16,918,198 6.1556 6.140 6.130 6.140 6.110 6.210 2,748,430 6.1556 0.49%
2023-04-13 0 6.110 6.100 6.110 6.000 6.180 4,540,536 27,659,628 6.0917 6.110 6.100 6.110 6.000 6.180 4,540,536 6.0917 -0.97%
2023-04-12 0 6.170 6.160 6.170 6.130 6.320 4,917,000 30,434,062 6.1896 6.170 6.160 6.170 6.130 6.320 4,917,000 6.1896 -1.91%
2023-04-11 0 6.290 6.270 6.290 5.920 6.360 12,061,000 75,298,292 6.2431 6.290 6.270 6.290 5.920 6.360 12,061,000 6.2431 4.66%
2023-04-06 0 6.010 6.000 6.010 5.860 6.080 12,090,815 72,358,109 5.9846 6.010 6.000 6.010 5.860 6.080 12,090,815 5.9846 -0.17%
2023-04-04 0 6.020 6.010 6.020 5.810 6.040 13,002,622 76,966,860 5.9193 6.020 6.010 6.020 5.810 6.040 13,002,622 5.9193 -0.17%
2023-04-03 0 6.030 6.030 6.040 5.760 6.110 18,176,280 108,822,516 5.9871 6.030 6.030 6.040 5.760 6.110 18,176,280 5.9871 2.55%
2023-03-31 0 5.880 5.880 5.890 5.870 6.300 23,424,682 142,692,569 6.0915 5.880 5.880 5.890 5.870 6.300 23,424,682 6.0915 -5.92%
2023-03-30 0 6.250 6.240 6.250 6.030 6.270 9,420,764 58,242,060 6.1823 6.250 6.240 6.250 6.030 6.270 9,420,764 6.1823 1.13%
2023-03-29 0 6.180 6.170 6.180 6.000 6.280 9,037,129 55,178,033 6.1057 6.180 6.170 6.180 6.000 6.280 9,037,129 6.1057 0.16%
2023-03-28 0 6.170 6.160 6.170 5.980 6.260 10,913,563 67,035,486 6.1424 6.170 6.160 6.170 5.980 6.260 10,913,563 6.1424 1.31%
2023-03-27 0 6.090 6.080 6.090 6.000 6.270 10,220,054 62,672,374 6.1323 6.090 6.080 6.090 6.000 6.270 10,220,054 6.1323 -0.33%
2023-03-24 0 6.110 6.100 6.110 6.060 6.280 11,352,745 70,133,582 6.1777 6.110 6.100 6.110 6.060 6.280 11,352,745 6.1777 -1.61%
2023-03-23 0 6.210 6.190 6.210 5.950 6.230 8,186,000 49,992,136 6.1070 6.210 6.190 6.210 5.950 6.230 8,186,000 6.1070 3.85%
2023-03-22 0 5.980 5.970 5.980 5.870 6.020 4,678,244 27,991,955 5.9834 5.980 5.970 5.980 5.870 6.020 4,678,244 5.9834 2.40%
2023-03-21 0 5.840 5.830 5.840 5.750 5.930 8,046,244 47,250,932 5.8724 5.840 5.830 5.840 5.750 5.930 8,046,244 5.8724 1.57%
2023-03-20 0 5.750 5.750 5.790 5.610 5.850 8,490,000 48,616,430 5.7263 5.750 5.750 5.790 5.610 5.850 8,490,000 5.7263 -1.71%
2023-03-17 0 5.850 5.840 5.850 5.710 5.920 18,843,200 110,207,269 5.8486 5.850 5.840 5.850 5.710 5.920 18,843,200 5.8486 2.09%
2023-03-16 0 5.730 5.720 5.730 5.630 5.800 10,959,215 62,852,971 5.7352 5.730 5.720 5.730 5.630 5.800 10,959,215 5.7352 0.35%
2023-03-15 0 5.710 5.710 5.720 5.550 5.780 13,885,610 79,004,668 5.6897 5.710 5.710 5.720 5.550 5.780 13,885,610 5.6897 3.25%
2023-03-14 0 5.530 5.530 5.540 5.480 5.890 14,671,112 81,548,285 5.5584 5.530 5.530 5.540 5.480 5.890 14,671,112 5.5584 -3.66%
2023-03-13 0 5.740 5.730 5.740 5.600 5.990 23,405,988 136,046,923 5.8125 5.740 5.730 5.740 5.600 5.990 23,405,988 5.8125 1.06%
2023-03-10 0 5.680 5.680 5.690 5.630 5.930 12,499,017 71,502,291 5.7206 5.680 5.680 5.690 5.630 5.930 12,499,017 5.7206 -3.40%
2023-03-09 0 5.880 5.880 5.890 5.840 6.200 21,269,799 126,483,689 5.9466 5.880 5.880 5.890 5.840 6.200 21,269,799 5.9466 -5.16%
2023-03-08 0 6.200 6.190 6.200 6.110 6.400 8,113,000 50,170,762 6.1840 6.200 6.190 6.200 6.110 6.400 8,113,000 6.1840 -2.36%
2023-03-07 0 6.350 6.350 6.360 6.290 6.610 15,513,144 99,331,598 6.4031 6.350 6.350 6.360 6.290 6.610 15,513,144 6.4031 -3.35%
2023-03-06 0 6.570 6.560 6.570 6.420 6.600 4,807,024 31,435,316 6.5395 6.570 6.560 6.570 6.420 6.600 4,807,024 6.5395 -0.15%
2023-03-03 0 6.580 6.570 6.580 6.480 6.680 15,761,663 103,906,955 6.5924 6.580 6.570 6.580 6.480 6.680 15,761,663 6.5924 -0.30%
2023-03-02 0 6.600 6.590 6.600 6.380 6.780 21,333,707 139,851,245 6.5554 6.600 6.590 6.600 6.380 6.780 21,333,707 6.5554 0.76%
2023-03-01 0 6.550 6.540 6.550 6.380 6.590 7,990,312 51,806,539 6.4837 6.550 6.540 6.550 6.380 6.590 7,990,312 6.4837 2.50%
2023-02-28 0 6.390 6.390 6.410 6.270 6.530 9,933,824 63,591,752 6.4015 6.390 6.390 6.410 6.270 6.530 9,933,824 6.4015 0.00%
2023-02-27 0 6.390 6.370 6.400 6.260 6.480 9,116,817 58,093,050 6.3721 6.390 6.370 6.400 6.260 6.480 9,116,817 6.3721 1.27%
2023-02-24 0 6.310 6.300 6.310 6.180 6.690 20,917,000 132,466,661 6.3330 6.310 6.300 6.310 6.180 6.690 20,917,000 6.3330 -5.68%
2023-02-23 0 6.690 6.680 6.690 6.380 6.880 24,535,435 163,973,524 6.6831 6.690 6.680 6.690 6.380 6.880 24,535,435 6.6831 -1.33%
2023-02-22 0 6.780 6.770 6.780 6.430 6.840 16,551,854 110,281,912 6.6628 6.780 6.770 6.780 6.430 6.840 16,551,854 6.6628 0.44%
2023-02-21 0 6.750 6.740 6.750 6.600 6.830 4,090,600 27,634,771 6.7557 6.750 6.740 6.750 6.600 6.830 4,090,600 6.7557 0.75%
2023-02-20 0 6.700 6.700 6.710 6.580 6.750 6,319,101 42,134,034 6.6677 6.700 6.700 6.710 6.580 6.750 6,319,101 6.6677 0.90%
2023-02-17 0 6.640 6.630 6.640 6.570 6.730 6,403,800 42,515,600 6.6391 6.640 6.630 6.640 6.570 6.730 6,403,800 6.6391 -0.15%
2023-02-16 0 6.650 6.640 6.650 6.540 6.760 9,844,038 65,521,042 6.6559 6.650 6.640 6.650 6.540 6.760 9,844,038 6.6559 -2.21%
2023-02-15 0 6.800 6.800 6.810 6.710 7.020 13,765,108 94,467,404 6.8628 6.800 6.800 6.810 6.710 7.020 13,765,108 6.8628 -3.13%
2023-02-14 0 7.020 7.000 7.020 6.870 7.140 7,300,536 51,435,303 7.0454 7.020 7.000 7.020 6.870 7.140 7,300,536 7.0454 1.01%
2023-02-13 0 6.950 6.940 6.950 6.790 7.050 9,008,578 62,561,504 6.9447 6.950 6.940 6.950 6.790 7.050 9,008,578 6.9447 1.02%
2023-02-10 0 6.880 6.880 6.890 6.770 6.950 5,038,068 34,571,653 6.8621 6.880 6.880 6.890 6.770 6.950 5,038,068 6.8621 -0.58%
2023-02-09 0 6.920 6.910 6.920 6.560 7.020 15,159,848 104,102,309 6.8670 6.920 6.910 6.920 6.560 7.020 15,159,848 6.8670 4.69%
2023-02-08 0 6.610 6.600 6.610 6.400 6.700 26,963,669 177,024,277 6.5653 6.610 6.600 6.610 6.400 6.700 26,963,669 6.5653 0.92%
2023-02-07 0 6.550 6.550 6.560 6.410 6.650 17,694,615 115,039,231 6.5014 6.550 6.550 6.560 6.410 6.650 17,694,615 6.5014 -0.15%
2023-02-06 0 6.560 6.550 6.560 6.280 6.770 22,068,724 143,712,627 6.5120 6.560 6.550 6.560 6.280 6.770 22,068,724 6.5120 -4.51%
2023-02-03 0 6.870 6.860 6.870 6.830 7.330 25,790,198 180,174,903 6.9862 6.870 6.860 6.870 6.830 7.330 25,790,198 6.9862 -4.58%
2023-02-02 0 7.200 7.200 7.210 7.080 7.270 12,179,000 87,532,595 7.1872 7.200 7.200 7.210 7.080 7.270 12,179,000 7.1872 0.84%
2023-02-01 0 7.140 7.130 7.140 6.930 7.200 18,387,984 130,072,928 7.0738 7.140 7.130 7.140 6.930 7.200 18,387,984 7.0738 1.71%
2023-01-31 0 7.020 7.010 7.020 6.810 7.090 14,979,877 104,137,992 6.9519 7.020 7.010 7.020 6.810 7.090 14,979,877 6.9519 0.14%
2023-01-30 0 7.010 7.000 7.010 6.990 7.700 26,225,652 189,545,602 7.2275 7.010 7.000 7.010 6.990 7.700 26,225,652 7.2275 -6.16%
2023-01-27 0 7.470 7.470 7.480 7.220 7.530 7,227,124 53,440,030 7.3944 7.470 7.470 7.480 7.220 7.530 7,227,124 7.3944 2.05%
2023-01-26 0 7.320 7.310 7.320 7.290 7.450 6,014,752 44,251,977 7.3572 7.320 7.310 7.320 7.290 7.450 6,014,752 7.3572 0.14%
2023-01-20 0 7.310 7.300 7.310 7.180 7.480 7,595,652 55,551,051 7.3135 7.310 7.300 7.310 7.180 7.480 7,595,652 7.3135 0.14%
2023-01-19 0 7.300 7.290 7.300 7.120 7.320 6,365,375 46,058,860 7.2358 7.300 7.290 7.300 7.120 7.320 6,365,375 7.2358 0.69%
2023-01-18 0 7.250 7.240 7.250 7.120 7.650 31,890,332 234,640,441 7.3577 7.250 7.240 7.250 7.120 7.650 31,890,332 7.3577 -2.82%
2023-01-17 0 7.460 7.450 7.460 7.330 7.840 22,021,603 166,087,531 7.5420 7.460 7.450 7.460 7.330 7.840 22,021,603 7.5420 -2.99%
2023-01-16 0 7.690 7.680 7.690 7.450 7.790 21,743,695 165,104,296 7.5932 7.690 7.680 7.690 7.450 7.790 21,743,695 7.5932 2.81%
2023-01-13 0 7.480 7.480 7.490 7.290 7.710 24,190,923 181,134,431 7.4877 7.480 7.480 7.490 7.290 7.710 24,190,923 7.4877 -0.40%
2023-01-12 0 7.510 7.500 7.510 7.350 7.710 23,568,810 176,902,583 7.5058 7.510 7.500 7.510 7.350 7.710 23,568,810 7.5058 0.40%
2023-01-11 0 7.480 7.480 7.490 7.450 7.860 25,262,554 191,618,658 7.5851 7.480 7.480 7.490 7.450 7.860 25,262,554 7.5851 -3.36%
2023-01-10 0 7.740 7.720 7.740 7.500 7.790 13,370,500 102,067,320 7.6338 7.740 7.720 7.740 7.500 7.790 13,370,500 7.6338 -0.26%
2023-01-09 0 7.760 7.750 7.760 7.610 7.870 14,300,923 110,822,189 7.7493 7.760 7.750 7.760 7.610 7.870 14,300,923 7.7493 0.65%
2023-01-06 0 7.710 7.710 7.720 7.520 7.890 15,388,570 118,475,913 7.6990 7.710 7.710 7.720 7.520 7.890 15,388,570 7.6990 0.26%
2023-01-05 0 7.690 7.680 7.690 7.580 7.830 11,719,210 89,981,236 7.6781 7.690 7.680 7.690 7.580 7.830 11,719,210 7.6781 0.13%
2023-01-04 0 7.680 7.670 7.680 7.270 7.770 12,231,000 93,217,621 7.6214 7.680 7.670 7.680 7.270 7.770 12,231,000 7.6214 4.35%
2023-01-03 0 7.360 7.340 7.360 6.920 7.460 8,517,486 62,218,668 7.3048 7.360 7.340 7.360 6.920 7.460 8,517,486 7.3048 3.37%
2022-12-30 0 7.120 7.110 7.120 6.990 7.200 8,224,016 58,205,455 7.0775 7.120 7.110 7.120 6.990 7.200 8,224,016 7.0775 0.28%
2022-12-29 0 7.100 7.100 7.110 6.890 7.180 8,803,633 62,236,546 7.0694 7.100 7.100 7.110 6.890 7.180 8,803,633 7.0694 -0.56%
2022-12-28 0 7.140 7.140 7.150 7.070 7.380 12,023,399 87,097,513 7.2440 7.140 7.140 7.150 7.070 7.380 12,023,399 7.2440 -0.70%
2022-12-23 0 7.190 7.170 7.190 7.090 7.310 3,484,270 24,926,049 7.1539 7.190 7.170 7.190 7.090 7.310 3,484,270 7.1539 -0.83%
2022-12-22 0 7.250 7.230 7.250 7.210 7.580 5,868,744 42,961,313 7.3204 7.250 7.230 7.250 7.210 7.580 5,868,744 7.3204 -1.23%
2022-12-21 0 7.340 7.340 7.350 6.950 7.490 9,967,562 72,163,814 7.2399 7.340 7.340 7.350 6.950 7.490 9,967,562 7.2399 2.23%
2022-12-20 0 7.180 7.170 7.180 6.970 7.260 9,367,768 66,622,792 7.1119 7.180 7.170 7.180 6.970 7.260 9,367,768 7.1119 -1.24%
2022-12-19 0 7.270 7.260 7.270 7.180 7.650 8,643,721 63,109,106 7.3012 7.270 7.260 7.270 7.180 7.650 8,643,721 7.3012 -4.22%
2022-12-16 0 7.590 7.560 7.590 7.110 7.670 13,285,180 99,112,876 7.4604 7.590 7.560 7.590 7.110 7.670 13,285,180 7.4604 3.41%
2022-12-15 0 7.340 7.330 7.340 7.260 7.850 15,772,140 117,329,900 7.4391 7.340 7.330 7.340 7.260 7.850 15,772,140 7.4391 -5.66%
2022-12-14 0 7.780 7.770 7.780 7.070 8.190 53,906,359 417,417,274 7.7434 7.780 7.770 7.780 7.070 8.190 53,906,359 7.7434 8.51%
2022-12-13 0 7.170 7.150 7.170 6.730 7.190 16,488,906 116,488,068 7.0646 7.170 7.150 7.170 6.730 7.190 16,488,906 7.0646 3.17%
2022-12-12 0 6.950 6.930 6.950 6.500 6.970 18,670,422 127,549,417 6.8316 6.950 6.930 6.950 6.500 6.970 18,670,422 6.8316 4.51%
2022-12-09 0 6.650 6.640 6.650 6.320 6.700 18,167,540 120,090,260 6.6102 6.650 6.640 6.650 6.320 6.700 18,167,540 6.6102 5.09%
2022-12-08 0 6.350 6.340 6.350 6.170 6.460 6,101,505 38,779,744 6.3558 6.328 6.318 6.328 6.148 6.437 6,123,095 6.3334 2.75%
2022-12-07 0 6.180 6.180 6.190 6.140 6.500 9,254,268 58,918,771 6.3667 6.158 6.158 6.168 6.118 6.477 9,287,014 6.3442 -3.29%
2022-12-06 0 6.390 6.380 6.390 6.210 6.400 5,227,416 33,239,155 6.3586 6.367 6.358 6.367 6.188 6.377 5,245,913 6.3362 1.43%
2022-12-05 0 6.300 6.300 6.330 6.140 6.350 6,173,525 38,865,055 6.2954 6.278 6.278 6.308 6.118 6.328 6,195,370 6.2732 2.27%
2022-12-02 0 6.160 6.150 6.160 6.060 6.240 4,161,532 25,643,627 6.1621 6.138 6.128 6.138 6.039 6.218 4,176,257 6.1403 -0.81%
2022-12-01 0 6.210 6.200 6.210 6.200 6.420 5,431,255 34,195,573 6.2961 6.188 6.178 6.188 6.178 6.397 5,450,473 6.2739 0.32%
2022-11-30 0 6.190 6.190 6.200 5.860 6.240 15,515,317 95,420,111 6.1501 6.168 6.168 6.178 5.839 6.218 15,570,217 6.1284 5.81%
2022-11-29 0 5.850 5.850 5.860 5.740 5.880 3,765,529 21,893,128 5.8141 5.829 5.829 5.839 5.720 5.859 3,778,853 5.7936 1.21%
2022-11-28 0 5.780 5.770 5.780 5.600 5.870 2,522,600 14,451,850 5.7290 5.760 5.750 5.760 5.580 5.849 2,531,526 5.7088 -1.53%
2022-11-25 0 5.870 5.860 5.870 5.780 5.950 2,265,000 13,257,240 5.8531 5.849 5.839 5.849 5.760 5.929 2,273,015 5.8324 -0.51%
2022-11-24 0 5.900 5.890 5.900 5.750 5.980 4,947,824 29,141,100 5.8897 5.879 5.869 5.879 5.730 5.959 4,965,332 5.8689 2.43%
2022-11-23 0 5.760 5.750 5.760 5.720 5.910 3,196,079 18,442,346 5.7703 5.740 5.730 5.740 5.700 5.889 3,207,388 5.7500 -0.52%
2022-11-22 0 5.790 5.780 5.790 5.640 5.960 6,304,896 36,659,839 5.8145 5.770 5.760 5.770 5.620 5.939 6,327,206 5.7940 0.70%
2022-11-21 0 5.750 5.740 5.750 5.550 5.790 2,952,452 16,873,775 5.7152 5.730 5.720 5.730 5.530 5.770 2,962,899 5.6950 -0.69%
2022-11-18 0 5.790 5.780 5.790 5.650 5.940 6,505,793 37,914,504 5.8278 5.770 5.760 5.770 5.630 5.919 6,528,813 5.8073 0.70%
2022-11-17 0 5.750 5.730 5.750 5.600 5.910 8,218,136 47,172,739 5.7401 5.730 5.710 5.730 5.580 5.889 8,247,216 5.7198 0.17%
2022-11-16 0 5.740 5.740 5.760 5.520 5.860 12,681,156 72,586,737 5.7240 5.720 5.720 5.740 5.501 5.839 12,726,028 5.7038 3.05%
2022-11-15 0 5.570 5.570 5.580 5.360 5.600 7,083,090 39,000,291 5.5061 5.550 5.550 5.560 5.341 5.580 7,108,153 5.4867 2.20%
2022-11-14 0 5.450 5.440 5.450 5.350 5.570 10,897,232 59,303,936 5.4421 5.431 5.421 5.431 5.331 5.550 10,935,791 5.4229 3.42%
2022-11-11 0 5.270 5.260 5.270 5.080 5.270 7,707,387 40,006,299 5.1906 5.251 5.241 5.251 5.062 5.251 7,734,659 5.1723 6.25%
2022-11-10 0 4.960 4.950 4.960 4.900 5.080 6,451,292 31,947,625 4.9521 4.943 4.933 4.943 4.883 5.062 6,474,120 4.9347 -3.88%
2022-11-09 0 5.160 5.150 5.160 5.100 5.300 4,783,053 24,830,570 5.1914 5.142 5.132 5.142 5.082 5.281 4,799,978 5.1731 0.78%
2022-11-08 0 5.120 5.120 5.130 5.100 5.370 4,348,439 22,486,690 5.1712 5.102 5.102 5.112 5.082 5.351 4,363,826 5.1530 -3.21%
2022-11-07 0 5.290 5.290 5.300 4.870 5.370 12,961,423 68,074,142 5.2521 5.271 5.271 5.281 4.853 5.351 13,007,286 5.2335 7.30%
2022-11-04 0 4.930 4.930 4.940 4.750 5.040 4,796,086 23,751,646 4.9523 4.913 4.913 4.923 4.733 5.022 4,813,057 4.9348 3.14%
2022-11-03 0 4.780 4.780 4.790 4.750 4.910 2,716,710 13,072,632 4.8119 4.763 4.763 4.773 4.733 4.893 2,726,323 4.7950 -3.43%
2022-11-02 0 4.950 4.900 4.950 4.690 4.950 4,739,465 22,965,468 4.8456 4.933 4.883 4.933 4.673 4.933 4,756,235 4.8285 4.65%
2022-11-01 0 4.730 4.730 4.740 4.600 4.770 5,931,655 27,910,306 4.7053 4.713 4.713 4.723 4.584 4.753 5,952,644 4.6887 1.72%
2022-10-31 0 4.650 4.650 4.660 4.580 4.790 7,739,992 35,954,736 4.6453 4.634 4.634 4.644 4.564 4.773 7,767,380 4.6289 -3.53%
2022-10-28 0 4.820 4.810 4.820 4.800 5.030 4,660,000 22,789,740 4.8905 4.803 4.793 4.803 4.783 5.012 4,676,489 4.8733 -3.02%
2022-10-27 0 4.970 4.960 4.970 4.790 5.070 7,498,288 37,357,440 4.9821 4.952 4.943 4.952 4.773 5.052 7,524,820 4.9646 5.30%
2022-10-26 0 4.720 4.710 4.730 4.640 4.800 5,787,365 27,244,582 4.7076 4.703 4.693 4.713 4.624 4.783 5,807,843 4.6910 1.07%
2022-10-25 0 4.670 4.670 4.680 4.610 4.800 4,860,280 22,746,081 4.6800 4.654 4.654 4.663 4.594 4.783 4,877,478 4.6635 -0.21%
2022-10-24 0 4.680 4.670 4.680 4.650 5.000 5,433,680 25,754,789 4.7398 4.663 4.654 4.663 4.634 4.982 5,452,907 4.7231 -5.45%
2022-10-21 0 4.950 4.950 4.960 4.890 5.130 2,252,429 11,137,270 4.9446 4.933 4.933 4.943 4.873 5.112 2,260,399 4.9271 0.41%
2022-10-20 0 4.930 4.910 4.930 4.660 4.980 5,920,408 28,965,069 4.8924 4.913 4.893 4.913 4.644 4.962 5,941,357 4.8752 2.28%
2022-10-19 0 4.820 4.810 4.820 4.760 4.960 4,837,862 23,592,938 4.8767 4.803 4.793 4.803 4.743 4.943 4,854,981 4.8595 -1.23%
2022-10-18 0 4.880 4.880 4.890 4.670 4.930 5,673,593 27,484,690 4.8443 4.863 4.863 4.873 4.654 4.913 5,693,669 4.8272 5.40%
2022-10-17 0 4.630 4.630 4.650 4.560 4.700 2,574,873 11,925,195 4.6314 4.614 4.614 4.634 4.544 4.683 2,583,984 4.6150 -0.64%
2022-10-14 0 4.660 4.660 4.680 4.610 4.800 4,025,164 18,905,975 4.6969 4.644 4.644 4.663 4.594 4.783 4,039,407 4.6804 0.65%
2022-10-13 0 4.630 4.630 4.640 4.630 4.760 2,576,977 12,040,224 4.6722 4.614 4.614 4.624 4.614 4.743 2,586,096 4.6558 -0.64%
2022-10-12 0 4.660 4.650 4.660 4.540 4.740 12,091,051 56,200,881 4.6481 4.644 4.634 4.644 4.524 4.723 12,133,835 4.6317 -1.48%
2022-10-11 0 4.730 4.720 4.730 4.640 4.820 4,110,051 19,451,088 4.7326 4.713 4.703 4.713 4.624 4.803 4,124,594 4.7159 0.00%
2022-10-10 0 4.730 4.730 4.740 4.650 4.830 10,896,890 51,472,851 4.7236 4.713 4.713 4.723 4.634 4.813 10,935,448 4.7070 -0.21%
2022-10-07 0 4.740 4.730 4.740 4.720 4.990 5,557,877 26,536,385 4.7746 4.723 4.713 4.723 4.703 4.972 5,577,543 4.7577 -3.85%
2022-10-06 0 4.930 4.920 4.930 4.850 5.000 2,120,880 10,476,216 4.9396 4.913 4.903 4.913 4.833 4.982 2,128,385 4.9221 0.82%
2022-10-05 0 4.890 4.890 4.900 4.820 5.000 5,570,993 27,387,466 4.9161 4.873 4.873 4.883 4.803 4.982 5,590,706 4.8987 3.82%
2022-10-03 0 4.710 4.700 4.710 4.640 4.800 9,070,039 42,708,547 4.7088 4.693 4.683 4.693 4.624 4.783 9,102,133 4.6921 -3.48%
2022-09-30 0 4.880 4.870 4.880 4.740 4.990 21,526,830 104,969,546 4.8762 4.863 4.853 4.863 4.723 4.972 21,603,002 4.8590 1.88%
2022-09-29 0 4.790 4.780 4.790 4.680 5.080 12,356,120 59,554,743 4.8199 4.773 4.763 4.773 4.663 5.062 12,399,842 4.8029 -4.77%
2022-09-28 0 5.030 5.020 5.030 5.030 5.620 18,372,773 94,167,466 5.1254 5.012 5.002 5.012 5.012 5.600 18,437,784 5.1073 -13.13%
2022-09-27 0 5.790 5.790 5.800 5.650 5.840 2,373,500 13,674,759 5.7614 5.770 5.770 5.780 5.630 5.819 2,381,899 5.7411 0.35%
2022-09-26 0 5.770 5.770 5.780 5.580 5.890 7,776,976 44,715,630 5.7497 5.750 5.750 5.760 5.560 5.869 7,804,495 5.7295 3.78%
2022-09-23 0 5.560 5.550 5.560 5.550 5.710 5,342,172 29,995,407 5.6148 5.540 5.530 5.540 5.530 5.690 5,361,075 5.5950 -2.11%
2022-09-22 0 5.680 5.670 5.680 5.630 6.070 9,256,210 53,416,356 5.7709 5.660 5.650 5.660 5.610 6.049 9,288,963 5.7505 -6.12%
2022-09-21 0 6.050 6.050 6.060 6.050 6.260 2,338,793 14,253,879 6.0945 6.029 6.029 6.039 6.029 6.238 2,347,069 6.0731 -2.42%
2022-09-20 0 6.200 6.200 6.210 6.100 6.260 2,078,768 12,841,229 6.1773 6.178 6.178 6.188 6.078 6.238 2,086,124 6.1555 1.64%
2022-09-19 0 6.100 6.090 6.100 6.070 6.170 2,704,036 16,510,993 6.1061 6.078 6.069 6.078 6.049 6.148 2,713,604 6.0845 -0.65%
2022-09-16 0 6.140 6.130 6.140 6.070 6.230 4,058,890 24,948,120 6.1465 6.118 6.108 6.118 6.049 6.208 4,073,252 6.1249 -0.49%
2022-09-15 0 6.170 6.170 6.180 6.150 6.350 2,237,175 13,860,197 6.1954 6.148 6.148 6.158 6.128 6.328 2,245,091 6.1736 -0.48%
2022-09-14 0 6.200 6.200 6.210 6.200 6.410 2,503,701 15,708,024 6.2739 6.178 6.178 6.188 6.178 6.387 2,512,560 6.2518 -3.43%
2022-09-13 0 6.420 6.400 6.420 6.300 6.460 4,052,203 25,856,827 6.3809 6.397 6.377 6.397 6.278 6.437 4,066,542 6.3584 1.42%
2022-09-09 0 6.330 6.320 6.330 6.170 6.420 5,576,757 35,394,377 6.3468 6.308 6.298 6.308 6.148 6.397 5,596,490 6.3244 3.09%
2022-09-08 0 6.140 6.130 6.140 6.090 6.170 1,836,794 11,241,027 6.1199 6.118 6.108 6.118 6.069 6.148 1,843,293 6.0983 -0.49%
2022-09-07 0 6.170 6.160 6.170 6.110 6.240 1,945,239 11,943,835 6.1400 6.148 6.138 6.148 6.088 6.218 1,952,122 6.1184 -0.64%
2022-09-06 0 6.210 6.200 6.210 6.130 6.250 1,601,233 9,925,952 6.1989 6.188 6.178 6.188 6.108 6.228 1,606,899 6.1771 0.65%
2022-09-05 0 6.170 6.160 6.170 6.010 6.220 4,025,000 24,662,055 6.1272 6.148 6.138 6.148 5.989 6.198 4,039,242 6.1056 2.32%
2022-09-02 0 6.030 6.020 6.030 6.020 6.100 4,482,514 27,075,851 6.0403 6.009 5.999 6.009 5.999 6.078 4,498,375 6.0190 -0.66%
2022-09-01 0 6.070 6.070 6.080 6.040 6.170 5,197,144 31,819,705 6.1225 6.049 6.049 6.059 6.019 6.148 5,215,534 6.1009 -1.62%
2022-08-31 0 6.170 6.170 6.180 6.010 6.180 17,206,470 105,753,575 6.1462 6.148 6.148 6.158 5.989 6.158 17,267,354 6.1245 1.15%
2022-08-30 0 6.100 6.090 6.100 6.020 6.110 5,437,848 32,966,393 6.0624 6.078 6.069 6.078 5.999 6.088 5,457,090 6.0410 0.16%
2022-08-29 0 6.090 6.080 6.090 6.010 6.200 6,362,346 38,783,380 6.0958 6.069 6.059 6.069 5.989 6.178 6,384,859 6.0743 -2.09%
2022-08-26 0 6.220 6.220 6.230 6.160 6.500 12,669,050 78,968,833 6.2332 6.198 6.198 6.208 6.138 6.477 12,713,879 6.2112 -2.66%
2022-08-25 0 6.390 6.390 6.420 6.320 6.430 3,695,500 23,645,365 6.3984 6.367 6.367 6.397 6.298 6.407 3,708,576 6.3759 -0.62%
2022-08-24 0 6.430 6.420 6.430 6.410 6.640 2,584,000 16,692,615 6.4600 6.407 6.397 6.407 6.387 6.617 2,593,143 6.4372 -3.16%
2022-08-23 0 6.640 6.630 6.640 6.560 6.780 2,951,472 19,512,560 6.6111 6.617 6.607 6.617 6.537 6.756 2,961,916 6.5878 -1.78%
2022-08-22 0 6.760 6.750 6.760 6.720 6.880 2,172,839 14,722,569 6.7757 6.736 6.726 6.736 6.696 6.856 2,180,528 6.7518 -1.74%
2022-08-19 0 6.880 6.870 6.880 6.880 7.000 2,055,415 14,271,457 6.9433 6.856 6.846 6.856 6.856 6.975 2,062,688 6.9189 -1.85%
2022-08-18 0 7.010 7.000 7.010 6.910 7.150 5,215,146 36,776,490 7.0519 6.985 6.975 6.985 6.886 7.125 5,233,600 7.0270 0.43%
2022-08-17 0 6.980 6.970 6.980 6.850 7.020 3,763,523 26,174,605 6.9548 6.955 6.945 6.955 6.826 6.995 3,776,840 6.9303 1.16%
2022-08-16 0 6.900 6.880 6.900 6.710 6.910 2,766,295 18,932,043 6.8438 6.876 6.856 6.876 6.686 6.886 2,776,083 6.8197 1.77%
2022-08-15 0 6.780 6.770 6.780 6.770 6.940 1,073,419 7,321,456 6.8207 6.756 6.746 6.756 6.746 6.916 1,077,217 6.7966 -2.45%
2022-08-12 0 6.950 6.910 6.950 6.720 6.960 2,817,702 19,488,269 6.9164 6.925 6.886 6.925 6.696 6.935 2,827,672 6.8920 1.46%
2022-08-11 0 6.850 6.850 6.860 6.720 6.930 3,407,079 23,205,388 6.8109 6.826 6.826 6.836 6.696 6.906 3,419,135 6.7869 0.29%
2022-08-10 0 6.830 6.820 6.830 6.720 6.990 4,119,583 28,121,522 6.8263 6.806 6.796 6.806 6.696 6.965 4,134,160 6.8022 -2.15%
2022-08-09 0 6.980 6.970 6.980 6.870 6.990 5,855,202 40,730,334 6.9563 6.955 6.945 6.955 6.846 6.965 5,875,920 6.9317 0.87%
2022-08-08 0 6.920 6.910 6.920 6.520 6.970 9,200,924 63,089,388 6.8569 6.896 6.886 6.896 6.497 6.945 9,233,481 6.8327 5.01%
2022-08-05 0 6.590 6.580 6.590 6.300 6.620 4,799,138 31,442,644 6.5517 6.567 6.557 6.567 6.278 6.597 4,816,120 6.5286 4.44%
2022-08-04 0 6.310 6.270 6.310 6.120 6.310 3,293,184 20,577,696 6.2486 6.288 6.248 6.288 6.098 6.288 3,304,837 6.2265 1.77%
2022-08-03 0 6.200 6.200 6.210 6.120 6.310 1,787,256 11,057,706 6.1870 6.178 6.178 6.188 6.098 6.288 1,793,580 6.1652 -0.48%
2022-08-02 0 6.230 6.220 6.230 6.130 6.400 3,735,496 23,205,768 6.2122 6.208 6.198 6.208 6.108 6.377 3,748,714 6.1903 -2.66%
2022-08-01 0 6.400 6.390 6.400 6.250 6.480 4,868,185 31,076,818 6.3837 6.377 6.367 6.377 6.228 6.457 4,885,411 6.3611 -1.23%
2022-07-29 0 6.480 6.470 6.480 6.240 6.560 7,161,797 45,876,158 6.4057 6.457 6.447 6.457 6.218 6.537 7,187,139 6.3831 2.05%
2022-07-28 0 6.350 6.350 6.360 6.190 6.420 4,348,257 27,426,002 6.3074 6.328 6.328 6.338 6.168 6.397 4,363,643 6.2851 2.58%
2022-07-27 0 6.190 6.190 6.200 6.170 6.310 3,682,915 22,869,536 6.2096 6.168 6.168 6.178 6.148 6.288 3,695,947 6.1877 -1.90%
2022-07-26 0 6.310 6.300 6.310 6.160 6.330 4,256,940 26,696,757 6.2713 6.288 6.278 6.288 6.138 6.308 4,272,003 6.2492 0.64%
2022-07-25 0 6.270 6.260 6.270 6.110 6.300 1,743,060 10,895,959 6.2511 6.248 6.238 6.248 6.088 6.278 1,749,228 6.2290 0.64%
2022-07-22 0 6.230 6.220 6.240 6.170 6.330 1,604,159 9,994,280 6.2302 6.208 6.198 6.218 6.148 6.308 1,609,835 6.2083 -0.95%
2022-07-21 0 6.290 6.290 6.300 6.200 6.320 1,683,084 10,577,652 6.2847 6.268 6.268 6.278 6.178 6.298 1,689,040 6.2625 -0.16%
2022-07-20 0 6.300 6.300 6.310 6.280 6.380 1,217,177 7,669,174 6.3008 6.278 6.278 6.288 6.258 6.358 1,221,484 6.2786 0.48%
2022-07-19 0 6.270 6.260 6.270 6.210 6.400 3,005,997 18,796,274 6.2529 6.248 6.238 6.248 6.188 6.377 3,016,634 6.2309 0.16%
2022-07-18 0 6.260 6.240 6.260 6.070 6.330 3,555,670 22,196,734 6.2426 6.238 6.218 6.238 6.049 6.308 3,568,252 6.2206 3.13%
2022-07-15 0 6.070 6.060 6.070 6.020 6.200 5,929,738 35,966,173 6.0654 6.049 6.039 6.049 5.999 6.178 5,950,720 6.0440 -2.25%
2022-07-14 0 6.210 6.210 6.220 6.040 6.340 10,383,092 64,209,171 6.1840 6.188 6.188 6.198 6.019 6.318 10,419,832 6.1622 -2.05%
2022-07-13 0 6.340 6.330 6.340 6.320 6.490 4,768,441 30,307,384 6.3558 6.318 6.308 6.318 6.298 6.467 4,785,314 6.3334 -2.31%
2022-07-12 0 6.490 6.480 6.490 6.450 6.590 3,577,883 23,212,472 6.4878 6.467 6.457 6.467 6.427 6.567 3,590,543 6.4649 -1.37%
2022-07-11 0 6.580 6.570 6.580 6.400 6.660 4,446,873 29,013,842 6.5245 6.557 6.547 6.557 6.377 6.637 4,462,608 6.5015 -1.35%
2022-07-08 0 6.670 6.660 6.670 6.660 6.850 4,320,746 28,918,429 6.6929 6.646 6.637 6.646 6.637 6.826 4,336,035 6.6693 -2.63%
2022-07-07 0 6.850 6.850 6.870 6.620 6.900 4,119,964 28,073,223 6.8139 6.826 6.826 6.846 6.597 6.876 4,134,542 6.7899 1.78%
2022-07-06 0 6.730 6.710 6.730 6.640 6.800 3,144,083 21,028,705 6.6883 6.706 6.686 6.706 6.617 6.776 3,155,208 6.6648 0.00%
2022-07-05 0 6.730 6.730 6.740 6.700 6.900 2,933,000 19,815,590 6.7561 6.706 6.706 6.716 6.676 6.876 2,943,378 6.7323 -0.88%
2022-07-04 0 6.790 6.770 6.790 6.570 6.820 2,349,072 15,846,754 6.7460 6.766 6.746 6.766 6.547 6.796 2,357,384 6.7222 2.26%
2022-06-30 0 6.640 6.640 6.670 6.610 6.890 5,144,599 34,372,969 6.6814 6.617 6.617 6.646 6.587 6.866 5,162,803 6.6578 -2.35%
2022-06-29 0 6.800 6.790 6.800 6.750 6.980 4,368,165 29,785,683 6.8188 6.776 6.766 6.776 6.726 6.955 4,383,622 6.7948 -2.72%
2022-06-28 0 6.990 6.970 6.990 6.710 6.990 6,652,000 45,924,185 6.9038 6.965 6.945 6.965 6.686 6.965 6,675,538 6.8795 3.40%
2022-06-27 0 6.760 6.760 6.770 6.520 6.800 6,043,066 40,654,303 6.7274 6.736 6.736 6.746 6.497 6.776 6,064,449 6.7037 4.00%
2022-06-24 0 6.500 6.490 6.500 6.380 6.530 3,773,352 24,375,262 6.4598 6.477 6.467 6.477 6.358 6.507 3,786,704 6.4371 1.40%
2022-06-23 0 6.410 6.410 6.420 6.410 6.590 5,078,172 32,702,979 6.4399 6.387 6.387 6.397 6.387 6.567 5,096,141 6.4172 -1.69%
2022-06-22 0 6.520 6.510 6.520 6.500 6.660 1,535,817 10,029,670 6.5305 6.497 6.487 6.497 6.477 6.637 1,541,251 6.5075 -1.36%
2022-06-21 0 6.610 6.610 6.620 6.510 6.620 2,757,725 18,127,637 6.5734 6.587 6.587 6.597 6.487 6.597 2,767,483 6.5502 1.69%
2022-06-20 0 6.500 6.500 6.510 6.410 6.580 3,267,744 21,242,618 6.5007 6.477 6.477 6.487 6.387 6.557 3,279,307 6.4778 1.56%
2022-06-17 0 6.400 6.400 6.410 6.380 6.570 5,626,552 36,040,194 6.4054 6.377 6.377 6.387 6.358 6.547 5,646,461 6.3828 -0.31%
2022-06-16 0 6.420 6.420 6.440 6.420 6.640 5,567,777 36,280,359 6.5161 6.397 6.397 6.417 6.397 6.617 5,587,478 6.4932 0.65%
2022-06-15 0 6.570 6.570 6.580 6.510 6.680 4,354,301 28,729,669 6.5980 6.356 6.356 6.366 6.298 6.462 4,500,941 6.3830 1.39%
2022-06-14 0 6.480 6.480 6.500 6.410 6.520 6,553,457 42,421,508 6.4731 6.269 6.269 6.288 6.201 6.308 6,774,159 6.2623 -1.07%
2022-06-13 0 6.550 6.550 6.560 6.550 6.860 13,178,710 87,242,999 6.6200 6.337 6.337 6.346 6.337 6.637 13,622,531 6.4043 -5.35%
2022-06-10 0 6.920 6.920 6.930 6.910 6.980 7,524,218 52,136,538 6.9292 6.695 6.695 6.704 6.685 6.753 7,777,612 6.7034 -1.84%
2022-06-09 0 7.050 7.050 7.060 7.030 7.360 6,017,165 42,756,274 7.1057 6.820 6.820 6.830 6.801 7.120 6,219,806 6.8742 -3.42%
2022-06-08 0 7.300 7.280 7.300 6.870 7.320 12,203,738 86,964,190 7.1260 7.062 7.043 7.062 6.646 7.082 12,614,725 6.8939 6.26%
2022-06-07 0 6.870 6.870 6.890 6.860 7.050 5,552,024 38,364,221 6.9100 6.646 6.646 6.666 6.637 6.820 5,739,000 6.6848 -1.86%
2022-06-06 0 7.000 6.990 7.000 6.860 7.050 3,730,667 25,913,242 6.9460 6.772 6.762 6.772 6.637 6.820 3,856,305 6.7197 0.72%
2022-06-02 0 6.950 6.940 6.950 6.870 7.060 3,626,840 25,161,981 6.9377 6.724 6.714 6.724 6.646 6.830 3,748,982 6.7117 -2.39%
2022-06-01 0 7.120 7.090 7.120 6.980 7.120 3,640,482 25,705,358 7.0610 6.888 6.859 6.888 6.753 6.888 3,763,083 6.8309 0.99%
2022-05-31 0 7.050 7.030 7.050 6.770 7.080 15,022,039 105,263,088 7.0072 6.820 6.801 6.820 6.549 6.849 15,527,938 6.7789 3.37%
2022-05-30 0 6.820 6.820 6.830 6.790 6.870 3,488,749 23,837,604 6.8327 6.598 6.598 6.607 6.569 6.646 3,606,240 6.6101 1.04%
2022-05-27 0 6.750 6.750 6.770 6.730 6.970 5,229,000 35,584,430 6.8052 6.530 6.530 6.549 6.511 6.743 5,405,098 6.5835 -2.03%
2022-05-26 0 6.890 6.880 6.890 6.680 6.890 3,115,300 21,188,484 6.8014 6.666 6.656 6.666 6.462 6.666 3,220,214 6.5798 0.44%
2022-05-25 0 6.860 6.850 6.860 6.700 6.880 2,128,129 14,535,633 6.8302 6.637 6.627 6.637 6.482 6.656 2,199,798 6.6077 1.48%
2022-05-24 0 6.760 6.750 6.760 6.730 6.980 3,889,999 26,567,607 6.8297 6.540 6.530 6.540 6.511 6.753 4,021,003 6.6072 -1.60%
2022-05-23 0 6.870 6.850 6.870 6.810 6.940 2,016,853 13,871,982 6.8780 6.646 6.627 6.646 6.588 6.714 2,084,775 6.6539 0.00%
2022-05-20 0 6.870 6.870 6.880 6.680 6.930 4,354,388 29,590,867 6.7956 6.646 6.646 6.656 6.462 6.704 4,501,031 6.5742 3.00%
2022-05-19 0 6.670 6.650 6.670 6.600 6.810 6,167,560 41,083,774 6.6613 6.453 6.433 6.453 6.385 6.588 6,375,266 6.4442 -3.75%
2022-05-18 0 6.930 6.920 6.930 6.760 6.950 4,107,561 28,295,478 6.8886 6.704 6.695 6.704 6.540 6.724 4,245,892 6.6642 2.51%
2022-05-17 0 6.760 6.760 6.780 6.660 6.780 3,885,421 26,138,537 6.7273 6.540 6.540 6.559 6.443 6.559 4,016,271 6.5082 1.35%
2022-05-16 0 6.670 6.660 6.670 6.570 6.730 2,206,828 14,694,682 6.6587 6.453 6.443 6.453 6.356 6.511 2,281,148 6.4418 0.76%
2022-05-13 0 6.620 6.610 6.620 6.500 6.670 2,851,474 18,835,743 6.6056 6.404 6.395 6.404 6.288 6.453 2,947,504 6.3904 1.38%
2022-05-12 0 6.530 6.530 6.540 6.470 6.590 3,456,282 22,545,184 6.5230 6.317 6.317 6.327 6.259 6.375 3,572,680 6.3104 -1.36%
2022-05-11 0 6.620 6.620 6.640 6.590 6.810 3,235,622 21,628,700 6.6846 6.404 6.404 6.424 6.375 6.588 3,344,589 6.4668 0.00%
2022-05-10 0 6.620 6.610 6.620 6.520 6.800 5,766,690 38,376,416 6.6548 6.404 6.395 6.404 6.308 6.578 5,960,896 6.4380 -0.75%
2022-05-06 0 6.670 6.670 6.690 6.630 6.800 3,165,507 21,147,133 6.6805 6.453 6.453 6.472 6.414 6.578 3,272,112 6.4628 -2.34%
2022-05-05 0 6.830 6.810 6.830 6.800 6.980 2,061,267 14,150,838 6.8651 6.607 6.588 6.607 6.578 6.753 2,130,685 6.6415 -0.15%
2022-05-04 0 6.840 6.840 6.850 6.800 6.930 1,538,396 10,570,235 6.8709 6.617 6.617 6.627 6.578 6.704 1,590,205 6.6471 -1.72%
2022-05-03 0 6.960 6.950 6.960 6.710 7.060 3,274,801 22,613,724 6.9054 6.733 6.724 6.733 6.491 6.830 3,385,087 6.6804 -0.14%
2022-04-29 0 6.970 6.970 6.990 6.680 7.030 5,267,212 36,291,078 6.8900 6.743 6.743 6.762 6.462 6.801 5,444,597 6.6655 1.46%
2022-04-28 0 6.870 6.850 6.870 6.640 6.880 4,934,678 33,539,168 6.7966 6.646 6.627 6.646 6.424 6.656 5,100,864 6.5752 3.31%
2022-04-27 0 6.650 6.650 6.680 6.470 6.700 4,392,555 28,997,313 6.6015 6.433 6.433 6.462 6.259 6.482 4,540,484 6.3864 1.37%
2022-04-26 0 6.560 6.550 6.560 6.520 6.750 3,912,023 25,820,719 6.6003 6.346 6.337 6.346 6.308 6.530 4,043,769 6.3853 0.15%
2022-04-25 0 6.550 6.550 6.570 6.500 6.900 6,288,451 41,489,143 6.5977 6.337 6.337 6.356 6.288 6.675 6,500,228 6.3827 -4.93%
2022-04-22 0 6.890 6.880 6.890 6.710 7.030 4,275,015 29,452,777 6.8895 6.666 6.656 6.666 6.491 6.801 4,418,985 6.6651 1.03%
2022-04-21 0 6.820 6.800 6.820 6.740 7.050 5,617,192 38,310,621 6.8202 6.598 6.578 6.598 6.520 6.820 5,806,363 6.5980 -2.29%
2022-04-20 0 6.980 6.980 7.000 6.980 7.110 4,017,363 28,202,199 7.0201 6.753 6.753 6.772 6.753 6.878 4,152,656 6.7914 -0.57%
2022-04-19 0 7.020 7.020 7.030 6.900 7.290 9,126,004 63,873,962 6.9991 6.791 6.791 6.801 6.675 7.052 9,433,342 6.7711 -3.70%
2022-04-14 0 7.290 7.290 7.300 7.130 7.340 7,128,760 51,713,308 7.2542 7.052 7.052 7.062 6.898 7.101 7,368,836 7.0178 3.40%
2022-04-13 0 7.050 7.050 7.060 7.010 7.140 1,811,674 12,775,771 7.0519 6.820 6.820 6.830 6.782 6.907 1,872,686 6.8222 0.71%
2022-04-12 0 7.000 7.000 7.010 6.930 7.130 8,025,999 56,260,135 7.0097 6.772 6.772 6.782 6.704 6.898 8,296,292 6.7814 -2.23%
2022-04-11 0 7.160 7.150 7.160 6.980 7.230 5,908,517 42,078,632 7.1217 6.927 6.917 6.927 6.753 6.994 6,107,499 6.8897 1.27%
2022-04-08 0 7.070 7.070 7.080 6.860 7.080 3,125,068 21,881,798 7.0020 6.840 6.840 6.849 6.637 6.849 3,230,311 6.7739 1.87%
2022-04-07 0 6.940 6.940 6.960 6.930 7.190 3,211,202 22,473,214 6.9984 6.714 6.714 6.733 6.704 6.956 3,319,346 6.7704 -2.80%
2022-04-06 0 7.140 7.140 7.150 7.020 7.200 4,412,620 31,490,720 7.1365 6.907 6.907 6.917 6.791 6.965 4,561,224 6.9040 -0.14%
2022-04-04 0 7.150 7.140 7.150 6.970 7.260 5,598,688 40,119,251 7.1658 6.917 6.907 6.917 6.743 7.023 5,787,236 6.9324 2.73%
2022-04-01 0 6.960 6.960 6.970 6.660 6.960 5,889,639 40,248,626 6.8338 6.733 6.733 6.743 6.443 6.733 6,087,985 6.6112 1.75%
2022-03-31 0 6.840 6.840 6.850 6.810 7.100 7,587,536 52,345,097 6.8988 6.617 6.617 6.627 6.588 6.869 7,843,063 6.6741 -2.43%
2022-03-30 0 7.010 7.010 7.040 6.950 7.100 4,955,786 34,778,081 7.0177 6.782 6.782 6.811 6.724 6.869 5,122,683 6.7890 2.34%
2022-03-29 0 6.850 6.850 6.860 6.770 6.980 3,513,100 24,013,898 6.8355 6.627 6.627 6.637 6.549 6.753 3,631,411 6.6128 -1.72%
2022-03-28 0 6.970 6.930 6.970 6.780 6.990 2,275,840 15,714,221 6.9048 6.743 6.704 6.743 6.559 6.762 2,352,484 6.6798 0.29%
2022-03-25 0 6.950 6.940 6.950 6.900 7.140 7,148,700 50,312,889 7.0380 6.724 6.714 6.724 6.675 6.907 7,389,448 6.8087 -2.25%
2022-03-24 0 7.110 7.100 7.110 7.040 7.270 4,679,948 33,230,578 7.1006 6.878 6.869 6.878 6.811 7.033 4,837,555 6.8693 -1.80%
2022-03-23 0 7.240 7.230 7.240 7.200 7.330 2,857,724 20,731,829 7.2547 7.004 6.994 7.004 6.965 7.091 2,953,964 7.0183 0.00%
2022-03-22 0 7.240 7.220 7.240 7.070 7.240 6,706,074 48,040,654 7.1638 7.004 6.985 7.004 6.840 7.004 6,931,915 6.9304 1.26%
2022-03-21 0 7.150 7.140 7.150 7.080 7.600 9,389,115 67,499,657 7.1891 6.917 6.907 6.917 6.849 7.352 9,705,314 6.9549 -4.03%
2022-03-18 0 7.450 7.440 7.450 6.930 7.500 18,704,514 136,868,671 7.3174 7.207 7.198 7.207 6.704 7.256 19,334,429 7.0790 6.13%
2022-03-17 0 7.020 7.010 7.020 6.840 7.060 14,599,308 101,480,625 6.9511 6.791 6.782 6.791 6.617 6.830 15,090,971 6.7246 5.09%
2022-03-16 0 6.680 6.660 6.680 6.220 6.760 10,478,983 68,161,406 6.5046 6.462 6.443 6.462 6.017 6.540 10,831,885 6.2927 9.15%
2022-03-15 0 6.120 6.110 6.120 6.080 6.640 17,780,924 112,079,950 6.3034 5.921 5.911 5.921 5.882 6.424 18,379,735 6.0980 -7.83%
2022-03-14 0 6.640 6.640 6.650 6.630 7.000 8,846,126 59,536,668 6.7303 6.424 6.424 6.433 6.414 6.772 9,144,038 6.5110 -4.05%
2022-03-11 0 6.920 6.920 6.930 6.620 7.020 7,102,590 48,683,195 6.8543 6.695 6.695 6.704 6.404 6.791 7,341,785 6.6310 -0.86%
2022-03-10 0 6.980 6.950 6.980 6.890 7.080 4,504,212 31,386,485 6.9683 6.753 6.724 6.753 6.666 6.849 4,655,901 6.7412 0.72%
2022-03-09 0 6.930 6.920 6.930 6.700 7.040 9,461,832 64,678,884 6.8358 6.704 6.695 6.704 6.482 6.811 9,780,480 6.6131 1.02%
2022-03-08 0 6.860 6.820 6.860 6.800 7.270 12,210,972 84,740,251 6.9397 6.637 6.598 6.637 6.578 7.033 12,622,203 6.7136 -4.32%
2022-03-07 0 7.170 7.160 7.170 7.060 7.430 11,581,631 83,115,831 7.1765 6.936 6.927 6.936 6.830 7.188 11,971,667 6.9427 -3.89%
2022-03-04 0 7.460 7.450 7.460 7.390 7.560 5,540,494 41,293,625 7.4531 7.217 7.207 7.217 7.149 7.314 5,727,082 7.2102 -1.32%
2022-03-03 0 7.560 7.560 7.570 7.500 7.650 5,727,515 43,310,349 7.5618 7.314 7.314 7.323 7.256 7.401 5,920,401 7.3154 -0.13%
2022-03-02 0 7.570 7.560 7.570 7.540 7.790 6,170,300 47,280,552 7.6626 7.323 7.314 7.323 7.294 7.536 6,378,098 7.4130 -2.32%
2022-03-01 0 7.750 7.730 7.750 7.450 7.770 5,885,357 45,100,651 7.6632 7.498 7.478 7.498 7.207 7.517 6,083,559 7.4135 3.75%
2022-02-28 0 7.470 7.460 7.470 7.290 7.540 11,049,881 81,859,382 7.4082 7.227 7.217 7.227 7.052 7.294 11,422,010 7.1668 -0.53%
2022-02-25 0 7.510 7.500 7.510 7.500 7.690 9,157,624 69,350,763 7.5730 7.265 7.256 7.265 7.256 7.439 9,466,027 7.3263 -1.70%
2022-02-24 0 7.640 7.630 7.640 7.600 7.960 17,355,251 134,290,071 7.7377 7.391 7.381 7.391 7.352 7.701 17,939,726 7.4856 -4.50%
2022-02-23 0 8.000 8.000 8.010 7.820 8.100 8,501,672 67,420,373 7.9302 7.739 7.739 7.749 7.565 7.836 8,787,984 7.6719 -1.84%
2022-02-22 0 8.150 8.130 8.150 7.980 8.150 5,154,662 41,480,285 8.0471 7.884 7.865 7.884 7.720 7.884 5,328,256 7.7850 0.25%
2022-02-21 0 8.130 8.120 8.130 8.020 8.150 4,409,000 35,729,518 8.1038 7.865 7.855 7.865 7.759 7.884 4,557,483 7.8397 -0.61%
2022-02-18 0 8.180 8.150 8.180 8.080 8.210 4,010,516 32,711,372 8.1564 7.913 7.884 7.913 7.817 7.943 4,145,579 7.8907 0.00%
2022-02-17 0 8.180 8.140 8.180 8.030 8.230 4,833,968 39,264,098 8.1225 7.913 7.875 7.913 7.768 7.962 4,996,762 7.8579 0.25%
2022-02-16 0 8.160 8.160 8.170 8.100 8.240 4,115,884 33,576,381 8.1578 7.894 7.894 7.904 7.836 7.972 4,254,495 7.8920 0.49%
2022-02-15 0 8.120 8.120 8.130 8.030 8.180 5,834,469 47,257,843 8.0998 7.855 7.855 7.865 7.768 7.913 6,030,957 7.8359 -0.25%
2022-02-14 0 8.140 8.140 8.150 8.060 8.350 4,980,100 40,393,180 8.1109 7.875 7.875 7.884 7.797 8.078 5,147,816 7.8467 -1.93%
2022-02-11 0 8.300 8.280 8.300 8.220 8.410 5,096,581 42,350,969 8.3097 8.030 8.010 8.030 7.952 8.136 5,268,219 8.0390 -1.07%
2022-02-10 0 8.390 8.380 8.390 8.280 8.420 8,712,956 72,651,030 8.3383 8.117 8.107 8.117 8.010 8.146 9,006,384 8.0666 1.08%
2022-02-09 0 8.300 8.290 8.300 8.220 8.360 6,473,696 53,735,785 8.3006 8.030 8.020 8.030 7.952 8.088 6,691,712 8.0302 1.47%
2022-02-08 0 8.180 8.180 8.190 8.080 8.290 5,654,539 46,203,700 8.1711 7.913 7.913 7.923 7.817 8.020 5,844,968 7.9049 0.74%
2022-02-07 0 8.120 8.120 8.130 8.020 8.230 4,463,418 36,334,408 8.1405 7.855 7.855 7.865 7.759 7.962 4,613,733 7.8753 1.25%
2022-02-04 0 8.020 8.010 8.020 7.760 8.030 5,366,227 42,576,206 7.9341 7.759 7.749 7.759 7.507 7.768 5,546,946 7.6756 3.35%
2022-01-31 0 7.760 7.740 7.760 7.640 7.860 5,837,002 45,108,105 7.7280 7.507 7.488 7.507 7.391 7.604 6,033,576 7.4762 -1.65%
2022-01-28 0 7.890 7.890 7.900 7.830 8.130 13,201,050 104,394,816 7.9081 7.633 7.633 7.643 7.575 7.865 13,645,624 7.6504 -2.59%
2022-01-27 0 8.100 8.090 8.100 8.020 8.220 7,308,272 58,976,537 8.0698 7.836 7.826 7.836 7.759 7.952 7,554,394 7.8069 -1.22%
2022-01-26 0 8.200 8.190 8.200 8.120 8.260 5,296,300 43,376,150 8.1899 7.933 7.923 7.933 7.855 7.991 5,474,664 7.9231 0.86%
2022-01-25 0 8.130 8.120 8.130 8.020 8.220 16,308,455 132,327,047 8.1140 7.865 7.855 7.865 7.759 7.952 16,857,677 7.8497 -1.81%
2022-01-24 0 8.280 8.270 8.290 8.230 8.440 7,580,916 62,858,020 8.2916 8.010 8.001 8.020 7.962 8.165 7,836,220 8.0215 -1.90%
2022-01-21 0 8.440 8.430 8.440 8.350 8.550 8,273,640 69,819,442 8.4388 8.165 8.155 8.165 8.078 8.271 8,552,273 8.1638 -0.94%
2022-01-20 0 8.520 8.510 8.520 8.300 8.520 16,795,100 141,653,124 8.4342 8.242 8.233 8.242 8.030 8.242 17,360,711 8.1594 3.52%
2022-01-19 0 8.230 8.220 8.230 8.200 8.370 14,074,350 116,228,748 8.2582 7.962 7.952 7.962 7.933 8.097 14,548,334 7.9891 -0.72%
2022-01-18 0 8.290 8.280 8.290 8.210 8.440 10,614,404 87,996,470 8.2903 8.020 8.010 8.020 7.943 8.165 10,971,867 8.0202 0.48%
2022-01-17 0 8.250 8.250 8.260 8.230 8.400 7,447,121 61,582,711 8.2693 7.981 7.981 7.991 7.962 8.126 7,697,919 7.9999 -1.79%
2022-01-14 0 8.400 8.390 8.400 8.300 8.510 9,212,100 77,342,739 8.3958 8.126 8.117 8.126 8.030 8.233 9,522,337 8.1222 -2.44%
2022-01-13 0 8.610 8.590 8.610 8.230 8.950 12,924,778 110,419,762 8.5433 8.329 8.310 8.329 7.962 8.658 13,360,048 8.2649 -2.38%
2022-01-12 0 8.820 8.810 8.820 8.780 9.090 8,413,758 74,954,037 8.9085 8.533 8.523 8.533 8.494 8.794 8,697,109 8.6183 -1.45%
2022-01-11 0 8.950 8.950 8.960 8.540 9.040 9,271,965 82,385,852 8.8855 8.658 8.658 8.668 8.262 8.745 9,584,218 8.5960 3.83%
2022-01-10 0 8.620 8.620 8.630 8.440 8.680 4,496,724 38,674,872 8.6007 8.339 8.339 8.349 8.165 8.397 4,648,161 8.3205 2.13%
2022-01-07 0 8.440 8.440 8.450 8.200 8.490 5,925,354 49,594,188 8.3698 8.165 8.165 8.175 7.933 8.213 6,124,903 8.0971 2.18%
2022-01-06 0 8.260 8.250 8.260 8.190 8.400 4,468,241 36,896,087 8.2574 7.991 7.981 7.991 7.923 8.126 4,618,719 7.9884 0.73%
2022-01-05 0 8.200 8.200 8.220 8.200 8.500 4,632,630 38,413,251 8.2919 7.933 7.933 7.952 7.933 8.223 4,788,644 8.0217 -3.53%
2022-01-04 0 8.500 8.490 8.500 8.420 8.650 3,995,726 34,078,292 8.5287 8.223 8.213 8.223 8.146 8.368 4,130,291 8.2508 1.07%
2022-01-03 0 8.410 8.400 8.410 8.300 8.420 1,635,958 13,695,531 8.3716 8.136 8.126 8.136 8.030 8.146 1,691,052 8.0988 0.48%
2021-12-31 0 8.370 8.340 8.370 8.180 8.370 2,613,000 21,641,330 8.2822 8.097 8.068 8.097 7.913 8.097 2,700,998 8.0123 2.95%
2021-12-30 0 8.130 8.100 8.130 8.050 8.380 4,553,468 36,963,330 8.1176 7.865 7.836 7.865 7.788 8.107 4,706,816 7.8531 -2.28%
2021-12-29 0 8.320 8.300 8.320 8.280 8.400 1,489,085 12,401,452 8.3282 8.049 8.030 8.049 8.010 8.126 1,539,233 8.0569 -0.60%
2021-12-28 0 8.370 8.370 8.380 8.260 8.380 3,278,000 27,331,665 8.3379 8.097 8.097 8.107 7.991 8.107 3,388,394 8.0663 1.09%
2021-12-24 0 8.280 8.280 8.320 8.250 8.390 2,457,079 20,436,204 8.3173 8.010 8.010 8.049 7.981 8.117 2,539,826 8.0463 0.49%
2021-12-23 0 8.240 8.230 8.240 8.130 8.280 3,683,406 30,214,716 8.2029 7.972 7.962 7.972 7.865 8.010 3,807,453 7.9357 1.23%
2021-12-22 0 8.140 8.130 8.140 8.030 8.350 3,450,059 28,086,195 8.1408 7.875 7.865 7.875 7.768 8.078 3,566,247 7.8756 -0.25%
2021-12-21 0 8.160 8.150 8.160 8.060 8.300 3,470,734 28,287,063 8.1502 7.894 7.884 7.894 7.797 8.030 3,587,618 7.8846 1.12%
2021-12-20 0 8.070 8.070 8.090 8.030 8.450 7,356,505 60,074,639 8.1662 7.807 7.807 7.826 7.768 8.175 7,604,251 7.9001 -4.50%
2021-12-17 0 8.450 8.450 8.480 8.450 8.640 4,686,709 39,740,589 8.4794 8.175 8.175 8.204 8.175 8.359 4,844,544 8.2032 -1.17%
2021-12-16 0 8.550 8.540 8.550 8.400 8.560 4,727,113 40,039,730 8.4702 8.271 8.262 8.271 8.126 8.281 4,886,309 8.1943 0.12%
2021-12-15 0 8.540 8.530 8.540 8.400 8.640 5,013,824 42,826,265 8.5416 8.262 8.252 8.262 8.126 8.359 5,182,675 8.2634 0.35%
2021-12-14 0 8.510 8.500 8.510 8.440 8.860 9,416,034 80,481,257 8.5473 8.233 8.223 8.233 8.165 8.571 9,733,139 8.2688 -3.95%
2021-12-13 0 8.860 8.860 8.880 8.850 9.150 6,782,294 60,851,190 8.9721 8.571 8.571 8.591 8.562 8.852 7,010,702 8.6798 -0.96%
2021-12-10 0 9.350 9.340 9.350 9.300 9.470 4,744,254 44,405,689 9.3599 8.654 8.645 8.654 8.608 8.766 5,125,544 8.6636 -1.27%
2021-12-09 0 9.470 9.470 9.490 9.330 9.530 3,843,150 36,382,268 9.4668 8.766 8.766 8.784 8.636 8.821 4,152,019 8.7625 0.74%
2021-12-08 0 9.400 9.390 9.400 9.360 9.580 4,348,225 41,065,603 9.4442 8.701 8.691 8.701 8.664 8.867 4,697,686 8.7417 0.21%
2021-12-07 0 9.380 9.370 9.380 9.130 9.420 5,089,713 47,362,480 9.3055 8.682 8.673 8.682 8.451 8.719 5,498,767 8.6133 3.19%
2021-12-06 0 9.090 9.090 9.100 9.080 9.310 2,938,755 26,905,595 9.1554 8.414 8.414 8.423 8.405 8.617 3,174,939 8.4744 -1.73%
2021-12-03 0 9.250 9.240 9.250 9.200 9.350 3,719,113 34,506,111 9.2780 8.562 8.553 8.562 8.516 8.654 4,018,013 8.5879 -0.11%
2021-12-02 0 9.260 9.260 9.280 8.850 9.360 7,364,026 67,876,380 9.2173 8.571 8.571 8.590 8.192 8.664 7,955,863 8.5316 4.40%
2021-12-01 0 8.870 8.870 8.900 8.810 9.080 7,092,863 63,257,951 8.9185 8.210 8.210 8.238 8.155 8.405 7,662,907 8.2551 1.26%
2021-11-30 0 8.760 8.760 8.820 8.710 8.940 13,189,606 115,755,964 8.7763 8.108 8.108 8.164 8.062 8.275 14,249,638 8.1234 -1.46%
2021-11-29 0 8.890 8.890 8.900 8.770 9.160 10,721,514 95,818,106 8.9370 8.229 8.229 8.238 8.118 8.479 11,583,188 8.2722 -2.84%
2021-11-26 0 9.150 9.150 9.160 9.130 9.380 6,749,000 62,103,315 9.2019 8.469 8.469 8.479 8.451 8.682 7,291,409 8.5173 -2.24%
2021-11-25 0 9.360 9.360 9.370 9.260 9.490 6,016,937 56,090,211 9.3221 8.664 8.664 8.673 8.571 8.784 6,500,511 8.6286 -0.21%
2021-11-24 0 9.380 9.370 9.380 9.340 9.440 3,357,714 31,539,065 9.3930 8.682 8.673 8.682 8.645 8.738 3,627,569 8.6943 0.11%
2021-11-23 0 9.370 9.360 9.370 9.300 9.510 6,422,000 60,456,270 9.4139 8.673 8.664 8.673 8.608 8.803 6,938,128 8.7136 -0.32%
2021-11-22 0 9.400 9.400 9.420 9.400 9.690 6,642,154 62,922,951 9.4733 8.701 8.701 8.719 8.701 8.969 7,175,975 8.7686 -2.19%
2021-11-19 0 9.610 9.590 9.610 9.500 9.640 4,007,407 38,338,271 9.5669 8.895 8.877 8.895 8.793 8.923 4,329,477 8.8552 -0.41%
2021-11-18 0 9.650 9.630 9.650 9.530 9.700 3,106,279 29,819,809 9.5998 8.932 8.914 8.932 8.821 8.978 3,355,927 8.8857 -1.23%
2021-11-17 0 9.770 9.760 9.770 9.700 9.820 3,039,909 29,664,441 9.7583 9.043 9.034 9.043 8.978 9.089 3,284,223 9.0324 -0.41%
2021-11-16 0 9.810 9.790 9.810 9.670 9.850 3,541,342 34,570,849 9.7621 9.080 9.062 9.080 8.951 9.117 3,825,955 9.0359 0.82%
2021-11-15 0 9.730 9.720 9.730 9.660 9.880 2,604,311 25,364,483 9.7394 9.006 8.997 9.006 8.941 9.145 2,813,616 9.0149 -1.02%
2021-11-12 0 9.830 9.820 9.830 9.720 9.880 3,753,738 36,783,326 9.7991 9.099 9.089 9.099 8.997 9.145 4,055,421 9.0702 0.10%
2021-11-11 0 9.820 9.820 9.840 9.420 9.880 9,371,371 91,133,688 9.7247 9.089 9.089 9.108 8.719 9.145 10,124,536 9.0013 4.25%
2021-11-10 0 9.420 9.420 9.440 9.300 9.610 5,602,353 52,574,338 9.3843 8.719 8.719 8.738 8.608 8.895 6,052,607 8.6862 -1.15%
2021-11-09 0 9.530 9.530 9.550 9.420 9.610 2,707,968 25,824,404 9.5365 8.821 8.821 8.840 8.719 8.895 2,925,604 8.8270 0.11%
2021-11-08 0 9.520 9.500 9.520 9.330 9.520 4,201,100 39,590,068 9.4237 8.812 8.793 8.812 8.636 8.812 4,538,737 8.7227 1.71%
2021-11-05 0 9.360 9.360 9.370 9.330 9.640 7,366,543 69,335,423 9.4122 8.664 8.664 8.673 8.636 8.923 7,958,583 8.7120 -1.68%
2021-11-04 0 9.520 9.520 9.540 9.420 9.680 6,983,355 66,415,872 9.5106 8.812 8.812 8.830 8.719 8.960 7,544,598 8.8031 -0.63%
2021-11-03 0 9.580 9.560 9.580 9.400 9.590 5,016,460 47,595,667 9.4879 8.867 8.849 8.867 8.701 8.877 5,419,626 8.7821 0.63%
2021-11-02 0 9.520 9.510 9.520 9.500 9.790 5,511,010 52,858,384 9.5914 8.812 8.803 8.812 8.793 9.062 5,953,923 8.8779 -1.24%
2021-11-01 0 9.640 9.640 9.650 9.550 9.790 2,652,101 25,555,103 9.6358 8.923 8.923 8.932 8.840 9.062 2,865,247 8.9190 -1.43%
2021-10-29 0 9.780 9.780 9.800 9.710 9.900 6,646,577 64,925,751 9.7683 9.052 9.052 9.071 8.988 9.164 7,180,754 9.0416 0.82%
2021-10-28 0 9.700 9.690 9.700 9.600 10.04 8,698,364 84,449,630 9.7087 8.978 8.969 8.978 8.886 9.293 9,397,440 8.9865 -1.92%
2021-10-27 0 9.890 9.890 9.900 9.850 10.16 13,235,000 131,836,226 9.9612 9.154 9.154 9.164 9.117 9.404 14,298,680 9.2202 -3.04%
2021-10-26 0 10.20 10.18 10.20 10.12 10.30 5,030,577 51,325,001 10.203 9.441 9.423 9.441 9.367 9.534 5,434,878 9.4436 0.20%
2021-10-25 0 10.18 10.16 10.18 10.08 10.28 4,609,519 46,799,648 10.153 9.423 9.404 9.423 9.330 9.515 4,979,980 9.3976 -1.17%
2021-10-22 0 10.30 10.28 10.30 10.14 10.30 4,149,076 42,537,055 10.252 9.534 9.515 9.534 9.386 9.534 4,482,532 9.4895 0.39%
2021-10-21 0 10.26 10.24 10.26 10.12 10.38 6,265,045 64,205,853 10.248 9.497 9.478 9.497 9.367 9.608 6,768,559 9.4859 0.20%
2021-10-20 0 10.24 10.22 10.24 10.20 10.52 4,719,027 48,500,083 10.278 9.478 9.460 9.478 9.441 9.737 5,098,289 9.5130 -0.78%
2021-10-19 0 10.32 10.30 10.32 10.06 10.44 11,420,178 117,657,140 10.303 9.552 9.534 9.552 9.312 9.663 12,338,003 9.5362 1.98%
2021-10-18 0 10.12 10.10 10.12 10.00 10.44 15,045,155 154,470,541 10.267 9.367 9.349 9.367 9.256 9.663 16,254,315 9.5034 0.60%
2021-10-15 0 10.06 10.04 10.06 9.570 10.20 27,547,575 274,410,208 9.9613 9.312 9.293 9.312 8.858 9.441 29,761,538 9.2203 5.34%
2021-10-12 0 9.550 9.530 9.550 9.450 9.700 7,397,153 70,404,506 9.5178 8.840 8.821 8.840 8.747 8.978 7,991,653 8.8098 -0.52%
2021-10-11 0 9.600 9.600 9.620 9.520 9.780 4,709,457 45,357,575 9.6312 8.886 8.886 8.904 8.812 9.052 5,087,950 8.9147 -0.52%
2021-10-08 0 9.650 9.640 9.650 9.520 9.730 8,510,200 82,122,246 9.6499 8.932 8.923 8.932 8.812 9.006 9,194,154 8.9320 1.47%
2021-10-07 0 9.510 9.510 9.560 9.390 9.600 8,745,544 83,236,204 9.5176 8.803 8.803 8.849 8.691 8.886 9,448,412 8.8095 2.26%
2021-10-06 0 9.300 9.300 9.310 9.230 9.380 9,088,652 84,671,931 9.3162 8.608 8.608 8.617 8.543 8.682 9,819,095 8.6232 -0.64%
2021-10-05 0 9.360 9.360 9.410 9.250 9.550 11,915,456 111,777,006 9.3808 8.664 8.664 8.710 8.562 8.840 12,873,086 8.6830 -1.99%
2021-10-04 0 9.550 9.530 9.550 9.420 9.700 9,449,398 90,532,621 9.5808 8.840 8.821 8.840 8.719 8.978 10,208,834 8.8681 -0.42%
2021-09-30 0 9.590 9.590 9.600 9.300 9.830 20,441,202 194,726,928 9.5262 8.877 8.877 8.886 8.608 9.099 22,084,035 8.8175 -1.74%
2021-09-29 0 9.760 9.760 9.780 9.760 10.34 29,807,823 293,525,131 9.8473 9.034 9.034 9.052 9.034 9.571 32,203,440 9.1147 -6.33%
2021-09-28 0 10.42 10.42 10.44 10.26 11.38 24,633,600 262,850,183 10.670 9.645 9.645 9.663 9.497 10.53 26,613,371 9.8766 -4.05%
2021-09-27 0 10.86 10.84 10.86 10.86 11.68 7,240,691 80,082,857 11.060 10.05 10.03 10.05 10.05 10.81 7,822,616 10.237 -3.21%
2021-09-24 0 11.22 11.22 11.24 11.12 11.96 20,852,938 239,073,658 11.465 10.39 10.39 10.40 10.29 11.07 22,528,862 10.612 -5.71%
2021-09-23 0 11.90 11.88 11.90 10.82 11.92 24,856,425 287,631,470 11.572 11.01 11.00 11.01 10.02 11.03 26,854,104 10.711 9.98%
2021-09-21 0 10.82 10.80 10.82 10.56 10.90 3,474,000 37,239,180 10.719 10.02 9.997 10.02 9.774 10.09 3,753,201 9.9220 1.12%
2021-09-20 0 10.70 10.68 10.70 10.56 11.10 7,042,000 75,543,059 10.728 9.904 9.886 9.904 9.774 10.27 7,607,957 9.9295 -3.60%
2021-09-17 0 11.10 11.10 11.12 10.84 11.20 8,426,525 93,134,840 11.053 10.27 10.27 10.29 10.03 10.37 9,103,754 10.230 0.36%
2021-09-16 0 11.06 11.06 11.08 10.78 11.14 6,392,787 70,132,839 10.971 10.24 10.24 10.26 9.978 10.31 6,906,567 10.155 0.91%
2021-09-15 0 10.96 10.94 10.96 10.90 11.56 7,401,431 82,216,935 11.108 10.14 10.13 10.14 10.09 10.70 7,996,275 10.282 -3.86%
2021-09-14 0 11.40 11.38 11.40 11.34 11.90 7,566,612 87,329,782 11.542 10.55 10.53 10.55 10.50 11.01 8,174,731 10.683 -2.90%
2021-09-13 0 11.74 11.70 11.74 11.44 11.88 7,850,333 91,801,899 11.694 10.87 10.83 10.87 10.59 11.00 8,481,254 10.824 0.51%
2021-09-10 0 11.68 11.68 11.70 11.16 11.78 14,849,534 172,765,398 11.634 10.81 10.81 10.83 10.33 10.90 16,042,972 10.769 3.73%
2021-09-09 0 11.26 11.22 11.26 11.14 11.44 6,335,559 71,367,671 11.265 10.42 10.39 10.42 10.31 10.59 6,844,740 10.427 0.00%
2021-09-08 0 11.26 11.22 11.26 11.04 11.34 5,715,483 63,990,710 11.196 10.42 10.39 10.42 10.22 10.50 6,174,829 10.363 0.00%
2021-09-07 0 11.26 11.24 11.26 11.14 11.48 3,087,070 34,799,167 11.273 10.42 10.40 10.42 10.31 10.63 3,335,174 10.434 -0.18%
2021-09-06 0 11.28 11.28 11.30 11.18 11.68 9,472,500 107,800,932 11.380 10.44 10.44 10.46 10.35 10.81 10,233,793 10.534 0.89%
2021-09-03 0 11.18 11.12 11.18 10.80 11.20 10,104,276 111,898,899 11.074 10.35 10.29 10.35 9.997 10.37 10,916,344 10.251 3.52%
2021-09-02 0 10.80 10.78 10.80 10.60 10.80 3,704,283 39,670,999 10.710 9.997 9.978 9.997 9.811 9.997 4,001,991 9.9128 0.56%
2021-09-01 0 10.74 10.72 10.74 10.30 10.76 5,590,534 59,342,524 10.615 9.941 9.923 9.941 9.534 9.960 6,039,838 9.8252 0.94%
2021-08-31 0 10.64 10.64 10.66 10.22 10.64 7,098,592 74,674,121 10.520 9.848 9.848 9.867 9.460 9.848 7,669,097 9.7370 1.14%
2021-08-30 0 10.52 10.50 10.52 10.40 10.76 5,310,000 55,923,835 10.532 9.737 9.719 9.737 9.626 9.960 5,736,758 9.7483 0.19%
2021-08-27 0 10.50 10.50 10.52 10.42 10.68 2,550,012 26,759,445 10.494 9.719 9.719 9.737 9.645 9.886 2,754,953 9.7132 -0.76%
2021-08-26 0 10.58 10.56 10.58 10.38 10.90 5,537,000 58,378,609 10.543 9.793 9.774 9.793 9.608 10.09 5,982,002 9.7590 -2.94%
2021-08-25 0 10.90 10.86 10.90 10.78 10.94 3,882,000 42,186,480 10.867 10.09 10.05 10.09 9.978 10.13 4,193,991 10.059 1.87%
2021-08-24 0 10.70 10.68 10.70 10.46 10.86 6,520,501 69,769,624 10.700 9.904 9.886 9.904 9.682 10.05 7,044,545 9.9041 3.88%
2021-08-23 0 10.30 10.28 10.30 10.10 10.66 4,937,388 51,380,083 10.406 9.534 9.515 9.534 9.349 9.867 5,334,200 9.6322 1.98%
2021-08-20 0 10.10 10.10 10.12 9.710 10.30 6,400,518 63,905,038 9.9844 9.349 9.349 9.367 8.988 9.534 6,914,919 9.2416 -1.94%
2021-08-19 0 10.30 10.30 10.32 10.22 10.66 4,397,163 45,505,255 10.349 9.534 9.534 9.552 9.460 9.867 4,750,557 9.5789 -2.83%
2021-08-18 0 10.60 10.60 10.64 10.54 10.96 5,170,774 55,305,483 10.696 9.811 9.811 9.848 9.756 10.14 5,586,343 9.9001 0.00%
2021-08-17 0 10.60 10.58 10.60 10.56 11.08 7,725,715 83,119,695 10.759 9.811 9.793 9.811 9.774 10.26 8,346,621 9.9585 -3.64%
2021-08-16 0 11.00 11.00 11.02 10.88 11.36 9,478,269 105,398,422 11.120 10.18 10.18 10.20 10.07 10.51 10,240,025 10.293 0.18%
2021-08-13 0 10.98 10.98 11.00 10.52 11.12 15,521,931 170,075,627 10.957 10.16 10.16 10.18 9.737 10.29 16,769,409 10.142 4.97%
2021-08-12 0 10.46 10.44 10.46 10.36 10.52 2,442,803 25,492,693 10.436 9.682 9.663 9.682 9.589 9.737 2,639,128 9.6595 -0.57%
2021-08-11 0 10.52 10.48 10.52 10.38 10.62 2,920,647 30,643,125 10.492 9.737 9.700 9.737 9.608 9.830 3,155,376 9.7114 0.96%
2021-08-10 0 10.42 10.42 10.44 10.22 10.58 4,230,000 43,846,380 10.366 9.645 9.645 9.663 9.460 9.793 4,569,960 9.5945 -0.57%
2021-08-09 0 10.48 10.48 10.50 10.20 10.68 5,996,755 63,091,472 10.521 9.700 9.700 9.719 9.441 9.886 6,478,707 9.7383 2.75%
2021-08-06 0 10.20 10.20 10.24 10.00 10.26 3,223,024 32,688,548 10.142 9.441 9.441 9.478 9.256 9.497 3,482,054 9.3877 0.20%
2021-08-05 0 10.18 10.16 10.18 10.06 10.44 5,034,667 51,393,917 10.208 9.423 9.404 9.423 9.312 9.663 5,439,297 9.4486 -1.17%
2021-08-04 0 10.30 10.30 10.32 9.980 10.52 9,080,356 93,102,050 10.253 9.534 9.534 9.552 9.238 9.737 9,810,133 9.4904 3.41%
2021-08-03 0 9.960 9.960 9.970 9.760 10.18 5,380,000 53,285,715 9.9044 9.219 9.219 9.228 9.034 9.423 5,812,384 9.1676 -2.35%
2021-08-02 0 10.20 10.18 10.20 9.660 10.32 6,143,324 62,114,448 10.111 9.441 9.423 9.441 8.941 9.552 6,637,055 9.3587 4.19%
2021-07-30 0 9.790 9.790 9.800 9.690 9.990 9,102,304 89,316,370 9.8125 9.062 9.062 9.071 8.969 9.247 9,833,845 9.0825 -1.21%
2021-07-29 0 9.910 9.890 9.910 9.770 10.10 5,215,778 51,691,396 9.9106 9.173 9.154 9.173 9.043 9.349 5,634,963 9.1733 0.51%
2021-07-28 0 9.860 9.810 9.860 9.510 9.860 8,748,401 85,068,526 9.7239 9.127 9.080 9.127 8.803 9.127 9,451,499 9.0005 3.46%
2021-07-27 0 9.530 9.520 9.530 9.320 10.36 14,740,565 142,884,643 9.6933 8.821 8.812 8.821 8.627 9.589 15,925,245 8.9722 -6.57%
2021-07-26 0 10.20 10.16 10.20 10.08 10.68 8,227,591 84,626,873 10.286 9.441 9.404 9.441 9.330 9.886 8,888,832 9.5206 -3.41%
2021-07-23 0 10.56 10.54 10.56 10.48 10.78 3,241,690 34,428,230 10.621 9.774 9.756 9.774 9.700 9.978 3,502,220 9.8304 -0.75%
2021-07-22 0 10.64 10.62 10.64 10.24 10.74 6,402,761 67,482,209 10.540 9.848 9.830 9.848 9.478 9.941 6,917,343 9.7555 2.50%
2021-07-21 0 10.38 10.36 10.38 10.14 10.60 13,574,655 140,227,860 10.330 9.608 9.589 9.608 9.386 9.811 14,665,633 9.5617 -2.44%
2021-07-20 0 10.64 10.60 10.64 10.46 11.06 8,669,963 92,216,478 10.636 9.848 9.811 9.848 9.682 10.24 9,366,757 9.8451 -4.14%
2021-07-19 0 11.10 11.08 11.10 11.02 11.30 6,448,000 71,749,710 11.127 10.27 10.26 10.27 10.20 10.46 6,966,218 10.300 -0.89%
2021-07-16 0 11.20 11.20 11.22 11.04 11.40 8,288,643 93,269,943 11.253 10.37 10.37 10.39 10.22 10.55 8,954,791 10.416 0.72%
2021-07-15 0 11.12 11.12 11.14 10.88 11.24 7,312,646 81,058,235 11.085 10.29 10.29 10.31 10.07 10.40 7,900,354 10.260 2.96%
2021-07-14 0 10.80 10.80 10.82 10.70 11.14 9,544,320 103,550,410 10.849 9.997 9.997 10.02 9.904 10.31 10,311,385 10.042 -0.74%
2021-07-13 0 10.88 10.86 10.88 10.78 11.00 4,668,915 50,742,195 10.868 10.07 10.05 10.07 9.978 10.18 5,044,150 10.060 -0.55%
2021-07-12 0 10.94 10.94 10.96 10.82 11.16 15,175,141 165,914,065 10.933 10.13 10.13 10.14 10.02 10.33 16,394,748 10.120 0.55%
2021-07-09 0 10.88 10.86 10.88 10.60 11.02 10,784,510 116,175,256 10.772 10.07 10.05 10.07 9.811 10.20 11,651,247 9.9711 -0.37%
2021-07-08 0 10.92 10.90 10.92 10.90 11.44 11,973,057 132,534,542 11.069 10.11 10.09 10.11 10.09 10.59 12,935,316 10.246 -4.04%
2021-07-07 0 11.38 11.38 11.40 10.96 11.44 10,665,000 119,827,191 11.236 10.53 10.53 10.55 10.14 10.59 11,522,132 10.400 1.97%
2021-07-06 0 11.16 11.16 11.18 11.04 11.34 9,637,980 107,706,450 11.175 10.33 10.33 10.35 10.22 10.50 10,412,572 10.344 0.54%
2021-07-05 0 11.10 11.10 11.12 10.86 11.26 9,369,335 103,702,125 11.068 10.27 10.27 10.29 10.05 10.42 10,122,336 10.245 0.54%
2021-07-02 0 11.04 11.02 11.04 10.30 11.16 31,288,621 341,167,245 10.904 10.22 10.20 10.22 9.534 10.33 33,803,248 10.093 10.84%
2021-06-30 0 9.960 9.950 9.960 9.920 10.22 6,393,064 64,050,798 10.019 9.219 9.210 9.219 9.182 9.460 6,906,866 9.2735 0.00%
2021-06-29 0 9.960 9.960 9.970 9.860 10.40 15,922,232 158,353,525 9.9454 9.219 9.219 9.228 9.127 9.626 17,201,881 9.2056 -3.49%
2021-06-28 0 10.32 10.32 10.36 10.30 10.64 5,234,722 54,225,366 10.359 9.552 9.552 9.589 9.534 9.848 5,655,430 9.5882 -2.64%
2021-06-25 0 10.60 10.60 10.62 10.36 10.70 5,149,786 54,415,216 10.567 9.811 9.811 9.830 9.589 9.904 5,563,668 9.7805 0.95%
2021-06-24 0 10.50 10.48 10.50 10.32 10.56 3,780,000 39,513,400 10.453 9.719 9.700 9.719 9.552 9.774 4,083,794 9.6757 0.77%
2021-06-23 0 10.42 10.42 10.46 10.34 10.60 8,281,503 86,437,036 10.437 9.645 9.645 9.682 9.571 9.811 8,947,077 9.6609 -1.14%
2021-06-22 0 10.54 10.52 10.54 10.24 10.60 7,259,002 75,498,253 10.401 9.756 9.737 9.756 9.478 9.811 7,842,399 9.6269 1.54%
2021-06-21 0 10.38 10.36 10.38 10.22 10.66 7,472,478 77,358,897 10.353 9.608 9.589 9.608 9.460 9.867 8,073,032 9.5824 -2.08%
2021-06-18 0 10.60 10.56 10.60 10.12 10.68 13,877,394 145,664,128 10.497 9.811 9.774 9.811 9.367 9.886 14,992,702 9.7157 -0.38%
2021-06-17 0 10.64 10.64 10.66 10.54 10.78 6,415,864 68,425,614 10.665 9.848 9.848 9.867 9.756 9.978 6,931,499 9.8717 0.00%
2021-06-16 0 10.76 10.76 10.80 10.70 10.92 6,322,641 68,349,802 10.810 9.848 9.848 9.885 9.794 9.995 6,907,822 9.8946 -0.37%
2021-06-15 0 10.80 10.80 10.82 10.52 10.94 9,598,380 102,665,349 10.696 9.885 9.885 9.903 9.629 10.01 10,486,742 9.7900 -1.82%
2021-06-11 0 11.00 10.96 11.00 10.88 11.10 4,478,814 49,231,667 10.992 10.07 10.03 10.07 9.958 10.16 4,893,343 10.061 0.00%
2021-06-10 0 11.00 10.98 11.00 10.92 11.18 8,785,642 97,000,650 11.041 10.07 10.05 10.07 9.995 10.23 9,598,782 10.106 1.29%
2021-06-09 0 10.86 10.86 10.88 10.66 11.06 10,862,792 117,500,146 10.817 9.940 9.940 9.958 9.757 10.12 11,868,180 9.9004 -1.81%
2021-06-08 0 11.06 11.04 11.06 11.00 11.26 11,605,709 128,613,828 11.082 10.12 10.10 10.12 10.07 10.31 12,679,856 10.143 -0.90%
2021-06-07 0 11.16 11.14 11.16 10.68 11.18 9,090,954 100,447,546 11.049 10.21 10.20 10.21 9.775 10.23 9,932,352 10.113 2.76%
2021-06-04 0 10.86 10.86 10.88 10.74 11.16 22,099,900 239,835,316 10.852 9.940 9.940 9.958 9.830 10.21 24,145,319 9.9330 -2.69%
2021-06-03 0 11.16 11.14 11.16 11.06 11.40 7,335,488 82,115,086 11.194 10.21 10.20 10.21 10.12 10.43 8,014,412 10.246 -1.24%
2021-06-02 0 11.30 11.28 11.30 11.20 11.52 10,254,663 115,706,616 11.283 10.34 10.32 10.34 10.25 10.54 11,203,766 10.327 -1.40%
2021-06-01 0 11.46 11.44 11.46 11.20 11.58 14,460,440 164,879,118 11.402 10.49 10.47 10.49 10.25 10.60 15,798,802 10.436 -2.22%
2021-05-31 0 11.72 11.72 11.74 11.64 12.34 13,924,954 165,168,204 11.861 10.73 10.73 10.75 10.65 11.29 15,213,755 10.857 -4.40%
2021-05-28 0 12.26 12.26 12.28 12.10 12.66 9,385,934 115,494,474 12.305 11.22 11.22 11.24 11.07 11.59 10,254,633 11.263 -1.61%
2021-05-27 0 12.46 12.46 12.48 12.22 12.68 12,568,103 156,416,594 12.446 11.40 11.40 11.42 11.18 11.61 13,731,323 11.391 2.30%
2021-05-26 0 12.18 12.16 12.18 12.06 12.44 8,132,793 99,392,297 12.221 11.15 11.13 11.15 11.04 11.39 8,885,510 11.186 -0.81%
2021-05-25 0 12.28 12.28 12.30 12.06 12.36 5,428,006 66,297,587 12.214 11.24 11.24 11.26 11.04 11.31 5,930,386 11.179 0.66%
2021-05-24 0 12.20 12.20 12.22 12.04 12.66 12,539,577 152,994,558 12.201 11.17 11.17 11.18 11.02 11.59 13,700,157 11.167 -3.17%
2021-05-21 0 12.60 12.60 12.62 12.60 12.96 5,358,618 68,064,175 12.702 11.53 11.53 11.55 11.53 11.86 5,854,576 11.626 -2.17%
2021-05-20 0 12.88 12.84 12.88 12.56 12.88 8,494,500 108,262,724 12.745 11.79 11.75 11.79 11.50 11.79 9,280,694 11.665 1.26%
2021-05-18 0 12.72 12.68 12.72 12.52 12.86 7,473,596 94,547,841 12.651 11.64 11.61 11.64 11.46 11.77 8,165,302 11.579 -1.09%
2021-05-17 0 12.86 12.82 12.86 12.64 13.38 15,481,399 200,810,067 12.971 11.77 11.73 11.77 11.57 12.25 16,914,254 11.872 3.04%
2021-05-14 0 12.48 12.46 12.48 12.38 13.00 15,397,400 193,567,971 12.572 11.42 11.40 11.42 11.33 11.90 16,822,481 11.507 -2.50%
2021-05-13 0 12.80 12.78 12.80 11.92 13.04 23,620,506 300,798,244 12.735 11.72 11.70 11.72 10.91 11.94 25,806,663 11.656 6.14%
2021-05-12 0 12.06 12.04 12.06 11.90 12.48 7,589,217 91,709,820 12.084 11.04 11.02 11.04 10.89 11.42 8,291,624 11.061 -2.74%
2021-05-11 0 12.40 12.38 12.40 11.76 12.42 12,639,591 153,788,569 12.167 11.35 11.33 11.35 10.76 11.37 13,809,427 11.136 2.48%
2021-05-10 0 12.10 12.10 12.16 12.04 12.58 12,840,546 156,416,270 12.181 11.07 11.07 11.13 11.02 11.51 14,028,981 11.150 -1.63%
2021-05-07 0 12.30 12.28 12.30 11.04 12.50 33,377,750 403,907,902 12.101 11.26 11.24 11.26 10.10 11.44 36,466,972 11.076 10.61%
2021-05-06 0 11.12 11.08 11.12 10.90 11.16 6,954,602 76,744,788 11.035 10.18 10.14 10.18 9.977 10.21 7,598,274 10.100 0.72%
2021-05-05 0 11.04 11.02 11.04 10.86 11.16 5,139,337 56,784,903 11.049 10.10 10.09 10.10 9.940 10.21 5,615,000 10.113 0.18%
2021-05-04 0 11.02 11.00 11.02 10.68 11.14 3,862,408 42,497,051 11.003 10.09 10.07 10.09 9.775 10.20 4,219,887 10.071 3.38%
2021-05-03 0 10.66 10.66 10.68 10.46 10.76 3,119,394 33,059,196 10.598 9.757 9.757 9.775 9.574 9.848 3,408,104 9.7002 -0.19%
2021-04-30 0 10.68 10.66 10.68 10.62 11.00 4,339,022 46,509,941 10.719 9.775 9.757 9.775 9.720 10.07 4,740,613 9.8110 -1.66%
2021-04-29 0 10.86 10.84 10.86 10.84 11.30 7,158,334 78,297,046 10.938 9.940 9.922 9.940 9.922 10.34 7,820,862 10.011 -3.55%
2021-04-28 0 11.26 11.22 11.26 11.08 11.26 2,370,210 26,560,951 11.206 10.31 10.27 10.31 10.14 10.31 2,589,581 10.257 1.62%
2021-04-27 0 11.08 11.06 11.08 10.96 11.20 4,186,068 46,143,737 11.023 10.14 10.12 10.14 10.03 10.25 4,573,503 10.089 -0.18%
2021-04-26 0 11.10 11.08 11.10 11.00 11.40 4,009,705 44,696,077 11.147 10.16 10.14 10.16 10.07 10.43 4,380,817 10.203 -0.89%
2021-04-23 0 11.20 11.20 11.22 11.02 11.24 3,681,479 40,928,536 11.117 10.25 10.25 10.27 10.09 10.29 4,022,212 10.176 0.90%
2021-04-22 0 11.10 11.08 11.10 11.08 11.30 4,598,701 51,279,130 11.151 10.16 10.14 10.16 10.14 10.34 5,024,326 10.206 0.00%
2021-04-21 0 11.10 11.10 11.12 11.06 11.46 8,159,367 91,023,941 11.156 10.16 10.16 10.18 10.12 10.49 8,914,544 10.211 -3.31%
2021-04-20 0 11.48 11.46 11.48 11.30 11.56 5,652,967 64,726,523 11.450 10.51 10.49 10.51 10.34 10.58 6,176,168 10.480 -0.17%
2021-04-19 0 11.50 11.48 11.50 11.10 11.58 6,240,805 71,538,389 11.463 10.53 10.51 10.53 10.16 10.60 6,818,412 10.492 1.05%
2021-04-16 0 11.38 11.34 11.38 11.08 11.38 5,313,467 59,897,942 11.273 10.42 10.38 10.42 10.14 10.42 5,805,246 10.318 3.08%
2021-04-15 0 11.04 11.04 11.06 10.84 11.16 16,690,051 183,527,835 10.996 10.10 10.10 10.12 9.922 10.21 18,234,771 10.065 -1.25%
2021-04-14 0 11.18 11.18 11.20 11.02 11.44 13,008,853 144,619,122 11.117 10.23 10.23 10.25 10.09 10.47 14,212,866 10.175 -0.53%
2021-04-13 0 11.24 11.22 11.24 11.14 11.58 11,280,133 127,836,264 11.333 10.29 10.27 10.29 10.20 10.60 12,324,147 10.373 -2.26%
2021-04-12 0 11.50 11.48 11.50 11.44 11.94 6,999,276 80,973,021 11.569 10.53 10.51 10.53 10.47 10.93 7,647,082 10.589 -3.20%
2021-04-09 0 11.88 11.86 11.90 11.62 11.94 6,463,118 76,073,169 11.770 10.87 10.86 10.89 10.64 10.93 7,061,301 10.773 0.51%
2021-04-08 0 11.82 11.76 11.82 11.62 12.16 7,999,084 94,652,296 11.833 10.82 10.76 10.82 10.64 11.13 8,739,426 10.830 -1.17%
2021-04-07 0 11.96 11.92 11.96 11.66 12.08 13,973,269 166,396,794 11.908 10.95 10.91 10.95 10.67 11.06 15,266,542 10.899 4.91%
2021-04-01 0 11.40 11.40 11.42 11.20 11.52 6,470,126 73,408,920 11.346 10.43 10.43 10.45 10.25 10.54 7,068,958 10.385 0.18%
2021-03-31 0 11.38 11.36 11.38 11.02 11.60 11,341,149 128,166,479 11.301 10.42 10.40 10.42 10.09 10.62 12,390,810 10.344 0.00%
2021-03-30 0 11.38 11.38 11.40 11.18 11.60 8,286,299 94,385,162 11.391 10.42 10.42 10.43 10.23 10.62 9,053,224 10.426 -0.18%
2021-03-29 0 11.40 11.38 11.40 11.22 11.64 6,448,482 73,693,515 11.428 10.43 10.42 10.43 10.27 10.65 7,045,310 10.460 1.60%
2021-03-26 0 11.22 11.18 11.22 11.10 11.56 7,246,754 81,581,935 11.258 10.27 10.23 10.27 10.16 10.58 7,917,465 10.304 0.54%
2021-03-25 0 11.16 11.16 11.18 10.72 11.48 15,179,029 168,319,626 11.089 10.21 10.21 10.23 9.812 10.51 16,583,899 10.150 0.72%
2021-03-24 0 11.08 11.08 11.10 10.80 11.56 15,395,473 170,457,759 11.072 10.14 10.14 10.16 9.885 10.58 16,820,375 10.134 -3.82%
2021-03-23 0 11.52 11.52 11.54 11.44 11.92 16,535,003 192,354,328 11.633 10.54 10.54 10.56 10.47 10.91 18,065,373 10.648 -2.37%
2021-03-22 0 11.80 11.78 11.80 11.36 11.84 11,941,882 139,364,162 11.670 10.80 10.78 10.80 10.40 10.84 13,047,143 10.682 2.08%
2021-03-19 0 11.56 11.56 11.58 11.34 12.60 36,456,537 428,062,158 11.742 10.58 10.58 10.60 10.38 11.53 39,830,711 10.747 -10.11%
2021-03-18 0 12.86 12.86 12.88 12.58 12.96 16,838,164 214,751,333 12.754 11.77 11.77 11.79 11.51 11.86 18,396,592 11.673 2.39%
2021-03-17 0 12.56 12.56 12.58 12.46 13.54 19,193,890 244,463,466 12.737 11.50 11.50 11.51 11.40 12.39 20,970,348 11.658 -7.24%
2021-03-16 0 13.54 13.54 13.56 13.22 13.76 5,849,493 78,883,203 13.486 12.39 12.39 12.41 12.10 12.59 6,390,883 12.343 0.45%
2021-03-15 0 13.48 13.46 13.48 13.38 14.22 11,747,237 161,220,584 13.724 12.34 12.32 12.34 12.25 13.02 12,834,483 12.562 -0.15%
2021-03-12 0 13.50 13.50 13.52 13.36 13.78 8,541,443 115,886,283 13.568 12.36 12.36 12.37 12.23 12.61 9,331,982 12.418 1.20%
2021-03-11 0 13.34 13.34 13.36 12.80 13.38 6,387,135 84,674,396 13.257 12.21 12.21 12.23 11.72 12.25 6,978,286 12.134 3.09%
2021-03-10 0 12.94 12.90 12.94 12.66 13.18 7,757,033 99,888,121 12.877 11.84 11.81 11.84 11.59 12.06 8,474,972 11.786 1.41%
2021-03-09 0 12.76 12.76 12.80 12.02 13.16 9,529,780 121,569,181 12.757 11.68 11.68 11.72 11.00 12.05 10,411,793 11.676 2.08%
2021-03-08 0 12.50 12.50 12.54 12.50 13.48 11,691,318 150,604,693 12.882 11.44 11.44 11.48 11.44 12.34 12,773,388 11.791 -1.42%
2021-03-05 0 12.68 12.68 12.70 12.10 13.06 15,065,208 190,666,303 12.656 11.61 11.61 11.62 11.07 11.95 16,459,543 11.584 -0.31%
2021-03-04 0 12.72 12.72 12.78 12.72 13.48 9,057,375 117,845,814 13.011 11.64 11.64 11.70 11.64 12.34 9,895,665 11.909 -4.22%
2021-03-03 0 13.28 13.26 13.28 12.92 13.32 7,051,071 92,974,298 13.186 12.16 12.14 12.16 11.83 12.19 7,703,671 12.069 0.61%
2021-03-02 0 13.20 13.16 13.20 13.06 13.50 12,191,996 161,855,991 13.276 12.08 12.05 12.08 11.95 12.36 13,320,406 12.151 -1.35%
2021-03-01 0 13.38 13.34 13.38 12.72 13.40 11,546,007 152,987,465 13.250 12.25 12.21 12.25 11.64 12.26 12,614,628 12.128 6.87%
2021-02-26 0 12.52 12.52 12.54 12.52 13.16 16,610,572 211,702,250 12.745 11.46 11.46 11.48 11.46 12.05 18,147,936 11.665 -4.72%
2021-02-25 0 13.14 13.14 13.16 12.70 13.36 22,535,000 292,445,801 12.977 12.03 12.03 12.05 11.62 12.23 24,620,689 11.878 0.46%
2021-02-24 0 13.08 13.06 13.08 12.76 14.10 34,204,116 452,189,834 13.220 11.97 11.95 11.97 11.68 12.91 37,369,821 12.100 -4.80%
2021-02-23 0 13.74 13.74 13.80 13.52 15.30 57,231,793 800,205,330 13.982 12.58 12.58 12.63 12.37 14.00 62,528,786 12.797 -12.48%
2021-02-22 0 15.70 15.70 15.74 15.66 16.62 30,628,946 495,459,224 16.176 14.37 14.37 14.41 14.33 15.21 33,463,757 14.806 1.29%
2021-02-19 0 15.50 15.48 15.50 14.60 15.68 26,879,281 413,565,511 15.386 14.19 14.17 14.19 13.36 14.35 29,367,048 14.083 4.87%
2021-02-18 0 14.78 14.78 14.80 14.24 14.94 20,793,930 304,027,519 14.621 13.53 13.53 13.55 13.03 13.67 22,718,478 13.382 0.82%
2021-02-17 0 14.66 14.64 14.66 14.02 14.76 12,073,241 175,725,537 14.555 13.42 13.40 13.42 12.83 13.51 13,190,660 13.322 3.24%
2021-02-16 0 14.20 14.16 14.20 13.84 14.28 7,847,596 111,035,700 14.149 13.00 12.96 13.00 12.67 13.07 8,573,917 12.950 1.43%
2021-02-11 0 14.00 13.98 14.00 13.66 14.00 2,854,741 39,647,928 13.889 12.81 12.80 12.81 12.50 12.81 3,118,957 12.712 1.30%
2021-02-10 0 13.82 13.82 13.84 13.80 14.08 7,084,212 98,653,768 13.926 12.65 12.65 12.67 12.63 12.89 7,739,879 12.746 -1.29%
2021-02-09 0 14.00 13.98 14.00 13.56 14.18 11,879,335 165,520,499 13.934 12.81 12.80 12.81 12.41 12.98 12,978,807 12.753 1.30%
2021-02-08 0 13.82 13.80 13.82 13.32 13.96 17,121,494 236,145,435 13.792 12.65 12.63 12.65 12.19 12.78 18,706,145 12.624 2.37%
2021-02-05 0 13.50 13.48 13.50 12.76 13.60 25,412,180 338,517,567 13.321 12.36 12.34 12.36 11.68 12.45 27,764,162 12.193 5.63%
2021-02-04 0 12.78 12.78 12.82 12.68 13.00 10,737,662 137,735,161 12.827 11.70 11.70 11.73 11.61 11.90 11,731,468 11.741 -0.47%
2021-02-03 0 12.84 12.82 12.84 12.62 13.00 9,891,450 126,683,737 12.807 11.75 11.73 11.75 11.55 11.90 10,806,937 11.722 0.47%
2021-02-02 0 12.78 12.74 12.78 12.50 12.96 12,429,030 158,648,151 12.764 11.70 11.66 11.70 11.44 11.86 13,579,378 11.683 3.06%
2021-02-01 0 12.40 12.40 12.46 11.94 12.48 11,411,443 139,818,586 12.253 11.35 11.35 11.40 10.93 11.42 12,467,610 11.215 3.33%
2021-01-29 0 12.00 12.00 12.04 11.76 12.90 21,128,770 257,666,287 12.195 10.98 10.98 11.02 10.76 11.81 23,084,308 11.162 -0.33%
2021-01-28 0 12.04 12.02 12.04 11.40 12.58 20,194,781 243,351,117 12.050 11.02 11.00 11.02 10.43 11.51 22,063,875 11.029 0.84%
2021-01-27 0 11.94 11.92 11.94 11.72 12.34 11,894,689 141,848,482 11.925 10.93 10.91 10.93 10.73 11.29 12,995,582 10.915 -3.40%
2021-01-26 0 12.36 12.36 12.38 12.12 12.46 16,417,867 201,368,816 12.265 11.31 11.31 11.33 11.09 11.40 17,937,395 11.226 0.82%
2021-01-25 0 12.26 12.22 12.26 11.82 12.30 8,547,940 103,610,587 12.121 11.22 11.18 11.22 10.82 11.26 9,339,080 11.094 2.51%
2021-01-22 0 11.96 11.92 11.96 11.72 12.16 7,521,664 89,628,311 11.916 10.95 10.91 10.95 10.73 11.13 8,217,819 10.907 -1.64%
2021-01-21 0 12.16 12.16 12.20 12.02 12.58 10,129,132 123,445,988 12.187 11.13 11.13 11.17 11.00 11.51 11,066,617 11.155 -1.94%
2021-01-20 0 12.40 12.40 12.42 11.92 12.66 15,236,967 188,929,992 12.399 11.35 11.35 11.37 10.91 11.59 16,647,199 11.349 4.20%
2021-01-19 0 11.90 11.88 11.90 11.54 12.02 10,043,614 118,219,972 11.771 10.89 10.87 10.89 10.56 11.00 10,973,184 10.774 0.34%
2021-01-18 0 11.86 11.84 11.86 11.68 12.12 8,524,977 101,077,903 11.857 10.86 10.84 10.86 10.69 11.09 9,313,992 10.852 -2.31%
2021-01-15 0 12.14 12.12 12.14 11.78 12.24 12,268,180 148,028,197 12.066 11.11 11.09 11.11 10.78 11.20 13,403,641 11.044 0.00%
2021-01-14 0 12.14 12.12 12.14 11.28 12.30 18,217,655 218,316,880 11.984 11.11 11.09 11.11 10.32 11.26 19,903,760 10.969 5.93%
2021-01-13 0 11.46 11.44 11.46 11.32 11.70 9,254,891 106,633,016 11.522 10.49 10.47 10.49 10.36 10.71 10,111,462 10.546 0.00%
2021-01-12 0 11.46 11.44 11.46 11.12 11.50 8,067,376 91,714,537 11.369 10.49 10.47 10.49 10.18 10.53 8,814,039 10.406 1.42%
2021-01-11 0 11.30 11.24 11.30 10.94 11.50 11,092,387 124,423,262 11.217 10.34 10.29 10.34 10.01 10.53 12,119,024 10.267 -0.88%
2021-01-08 0 11.40 11.36 11.40 11.28 11.88 11,531,300 132,704,328 11.508 10.43 10.40 10.43 10.32 10.87 12,598,560 10.533 -2.23%
2021-01-07 0 11.66 11.64 11.66 11.20 11.80 16,360,982 189,821,982 11.602 10.67 10.65 10.67 10.25 10.80 17,875,245 10.619 1.39%
2021-01-06 0 11.50 11.48 11.50 10.82 11.50 17,047,124 192,211,063 11.275 10.53 10.51 10.53 9.903 10.53 18,624,892 10.320 5.70%
2021-01-05 0 10.88 10.86 10.88 10.70 11.02 7,273,060 79,078,513 10.873 9.958 9.940 9.958 9.794 10.09 7,946,206 9.9517 -0.91%
2021-01-04 0 10.98 10.98 11.00 10.94 11.36 8,213,000 91,126,760 11.095 10.05 10.05 10.07 10.01 10.40 8,973,141 10.156 -0.18%
2020-12-31 0 11.00 11.00 11.04 10.84 11.20 4,742,733 52,045,979 10.974 10.07 10.07 10.10 9.922 10.25 5,181,689 10.044 -1.43%
2020-12-30 0 11.16 11.14 11.16 10.98 11.20 4,755,719 52,954,216 11.135 10.21 10.20 10.21 10.05 10.25 5,195,877 10.192 2.39%
2020-12-29 0 10.90 10.90 10.92 10.80 10.96 2,996,737 32,649,624 10.895 9.977 9.977 9.995 9.885 10.03 3,274,095 9.9721 0.55%
2020-12-28 0 10.84 10.84 10.86 10.80 11.30 4,411,000 48,257,400 10.940 9.922 9.922 9.940 9.885 10.34 4,819,253 10.013 -2.34%
2020-12-24 0 11.10 11.06 11.10 10.88 11.10 3,612,000 39,657,140 10.979 10.16 10.12 10.16 9.958 10.16 3,946,303 10.049 0.73%
2020-12-23 0 11.02 10.98 11.02 10.58 11.26 11,852,274 130,932,020 11.047 10.09 10.05 10.09 9.684 10.31 12,949,241 10.111 3.96%
2020-12-22 0 10.60 10.58 10.60 10.52 10.84 4,062,506 43,387,236 10.680 9.702 9.684 9.702 9.629 9.922 4,438,504 9.7752 -0.56%
2020-12-21 0 10.66 10.64 10.66 10.54 10.78 4,261,295 45,440,625 10.664 9.757 9.739 9.757 9.647 9.867 4,655,692 9.7602 -1.48%
2020-12-18 0 10.82 10.82 10.84 10.62 10.98 7,365,060 79,559,575 10.802 9.903 9.903 9.922 9.720 10.05 8,046,721 9.8872 -0.37%
2020-12-17 0 10.86 10.82 10.86 10.60 10.96 13,452,598 145,453,557 10.812 9.940 9.903 9.940 9.702 10.03 14,697,681 9.8964 3.43%
2020-12-16 0 10.50 10.48 10.50 10.38 10.56 2,681,948 28,118,120 10.484 9.611 9.592 9.611 9.501 9.665 2,930,171 9.5961 0.57%
2020-12-15 0 10.44 10.42 10.44 10.24 10.50 5,608,189 58,432,841 10.419 9.556 9.537 9.556 9.373 9.611 6,127,246 9.5366 1.16%
2020-12-14 0 10.32 10.30 10.32 10.16 10.54 6,929,000 71,478,150 10.316 9.446 9.427 9.446 9.299 9.647 7,570,302 9.4419 -1.05%
2020-12-11 0 10.68 10.64 10.68 10.26 10.80 11,818,389 125,486,442 10.618 9.546 9.510 9.546 9.170 9.653 13,222,985 9.4900 2.89%
2020-12-10 0 10.38 10.38 10.40 10.20 10.50 6,728,775 70,024,376 10.407 9.277 9.277 9.295 9.117 9.385 7,528,479 9.3013 0.00%
2020-12-09 0 10.38 10.36 10.38 10.10 10.50 11,850,592 122,962,561 10.376 9.277 9.260 9.277 9.027 9.385 13,259,015 9.2739 3.80%
2020-12-08 0 10.00 10.00 10.02 9.780 10.24 12,602,459 126,902,117 10.070 8.938 8.938 8.956 8.741 9.152 14,100,241 9.0000 2.56%
2020-12-07 0 9.750 9.740 9.750 9.640 10.04 16,849,292 164,103,984 9.7395 8.714 8.705 8.714 8.616 8.974 18,851,803 8.7049 -2.89%
2020-12-04 0 10.04 10.04 10.08 10.00 10.26 10,327,061 104,386,069 10.108 8.974 8.974 9.009 8.938 9.170 11,554,415 9.0343 -2.33%
2020-12-03 0 10.28 10.24 10.28 10.00 10.30 8,506,291 86,815,596 10.206 9.188 9.152 9.188 8.938 9.206 9,517,250 9.1219 0.78%
2020-12-02 0 10.20 10.18 10.20 10.16 10.44 9,500,000 97,505,200 10.264 9.117 9.099 9.117 9.081 9.331 10,629,059 9.1735 -0.97%
2020-12-01 0 10.30 10.28 10.30 10.22 10.42 5,547,793 57,398,846 10.346 9.206 9.188 9.206 9.134 9.313 6,207,139 9.2472 1.18%
2020-11-30 0 10.18 10.18 10.22 10.04 10.64 34,903,737 355,928,783 10.197 9.099 9.099 9.134 8.974 9.510 39,051,989 9.1142 -3.60%
2020-11-27 0 10.56 10.54 10.56 10.54 10.82 6,550,214 69,522,703 10.614 9.438 9.420 9.438 9.420 9.671 7,328,696 9.4864 -2.04%
2020-11-26 0 10.78 10.76 10.78 10.32 10.78 4,572,905 48,855,026 10.684 9.635 9.617 9.635 9.224 9.635 5,116,387 9.5487 2.47%
2020-11-25 0 10.52 10.50 10.52 10.50 11.22 11,418,740 122,054,669 10.689 9.403 9.385 9.403 9.385 10.03 12,775,839 9.5536 -5.23%
2020-11-24 0 11.10 11.10 11.12 10.90 11.32 10,921,127 121,674,750 11.141 9.921 9.921 9.939 9.742 10.12 12,219,085 9.9578 0.36%
2020-11-23 0 11.06 11.04 11.06 10.64 11.14 8,931,791 97,530,532 10.920 9.885 9.867 9.885 9.510 9.957 9,993,320 9.7596 2.41%
2020-11-20 0 10.80 10.80 10.82 10.34 10.84 10,765,000 115,181,711 10.700 9.653 9.653 9.671 9.242 9.689 12,044,403 9.5631 3.05%
2020-11-19 0 10.48 10.48 10.50 10.44 10.80 15,368,000 162,462,320 10.572 9.367 9.367 9.385 9.331 9.653 17,194,462 9.4485 -2.42%
2020-11-18 0 10.74 10.74 10.76 10.22 11.66 40,470,486 431,582,810 10.664 9.599 9.599 9.617 9.134 10.42 45,280,337 9.5314 -7.89%
2020-11-17 0 11.66 11.64 11.66 11.54 11.78 12,529,258 145,902,535 11.645 10.42 10.40 10.42 10.31 10.53 14,018,340 10.408 0.52%
2020-11-16 0 11.60 11.56 11.60 11.30 11.78 12,384,794 143,489,904 11.586 10.37 10.33 10.37 10.10 10.53 13,856,707 10.355 2.65%
2020-11-13 0 11.30 11.28 11.30 11.02 11.32 10,756,808 120,736,236 11.224 10.10 10.08 10.10 9.849 10.12 12,035,237 10.032 0.00%
2020-11-12 0 11.30 11.28 11.30 11.00 11.42 6,613,700 74,273,202 11.230 10.10 10.08 10.10 9.832 10.21 7,399,727 10.037 -0.53%
2020-11-11 0 11.36 11.32 11.36 11.10 11.56 9,193,669 104,434,986 11.359 10.15 10.12 10.15 9.921 10.33 10,286,322 10.153 0.53%
2020-11-10 0 11.30 11.26 11.30 11.16 11.90 24,140,141 276,469,285 11.453 10.10 10.06 10.10 9.975 10.64 27,009,157 10.236 -0.53%
2020-11-09 0 11.36 11.34 11.36 11.30 11.78 13,960,570 160,551,150 11.500 10.15 10.14 10.15 10.10 10.53 15,619,761 10.279 2.16%
2020-11-06 0 11.12 11.10 11.12 11.02 11.30 12,602,201 140,140,652 11.120 9.939 9.921 9.939 9.849 10.10 14,099,952 9.9391 0.72%
2020-11-05 0 11.04 11.02 11.04 10.90 11.40 9,005,850 99,539,038 11.053 9.867 9.849 9.867 9.742 10.19 10,076,181 9.8786 0.36%
2020-11-04 0 11.00 10.98 11.00 10.68 11.10 11,838,475 129,967,560 10.978 9.832 9.814 9.832 9.546 9.921 13,245,458 9.8122 0.92%
2020-11-03 0 10.90 10.90 10.92 10.48 11.30 17,804,834 194,703,708 10.935 9.742 9.742 9.760 9.367 10.10 19,920,909 9.7738 4.61%
2020-11-02 0 10.42 10.42 10.44 10.02 10.48 7,783,531 80,350,849 10.323 9.313 9.313 9.331 8.956 9.367 8,708,591 9.2266 1.17%
2020-10-30 0 10.30 10.28 10.30 10.18 10.58 8,090,027 83,762,488 10.354 9.206 9.188 9.206 9.099 9.456 9,051,513 9.2540 -2.65%
2020-10-29 0 10.58 10.58 10.60 10.20 10.72 5,634,800 59,517,618 10.563 9.456 9.456 9.474 9.117 9.581 6,304,487 9.4405 0.76%
2020-10-28 0 10.50 10.48 10.50 10.32 10.80 5,986,046 63,147,825 10.549 9.385 9.367 9.385 9.224 9.653 6,697,478 9.4286 -0.76%
2020-10-27 0 10.58 10.58 10.60 10.50 10.74 10,837,407 114,758,320 10.589 9.456 9.456 9.474 9.385 9.599 12,125,415 9.4643 -1.31%
2020-10-23 0 10.72 10.70 10.72 10.54 10.92 6,027,990 64,569,438 10.712 9.581 9.563 9.581 9.420 9.760 6,744,407 9.5738 -1.65%
2020-10-22 0 10.90 10.88 10.90 10.72 10.96 12,666,969 137,789,731 10.878 9.742 9.724 9.742 9.581 9.796 14,172,418 9.7224 0.18%
2020-10-21 0 10.88 10.88 10.92 10.70 11.10 17,374,375 189,495,943 10.907 9.724 9.724 9.760 9.563 9.921 19,439,291 9.7481 0.37%
2020-10-20 0 10.84 10.82 10.84 10.14 10.86 27,913,064 298,057,812 10.678 9.689 9.671 9.689 9.063 9.706 31,230,486 9.5438 5.24%
2020-10-19 0 10.30 10.30 10.34 9.730 10.38 21,519,587 218,550,769 10.156 9.206 9.206 9.242 8.696 9.277 24,077,155 9.0771 4.78%
2020-10-16 0 9.830 9.830 9.840 9.610 9.910 5,548,526 54,259,602 9.7791 8.786 8.786 8.795 8.589 8.857 6,207,959 8.7403 3.80%
2020-10-15 0 9.470 9.470 9.480 9.450 9.820 7,339,510 70,388,517 9.5904 8.464 8.464 8.473 8.446 8.777 8,211,799 8.5716 -2.97%
2020-10-14 0 9.760 9.760 9.770 9.600 9.940 11,372,556 110,709,825 9.7348 8.723 8.723 8.732 8.580 8.884 12,724,166 8.7008 -1.61%
2020-10-12 0 9.920 9.900 9.920 9.850 10.26 12,667,762 126,567,388 9.9913 8.866 8.848 8.866 8.804 9.170 14,173,305 8.9300 -0.30%
2020-10-09 0 9.950 9.950 9.960 9.830 10.10 4,909,338 48,934,334 9.9676 8.893 8.893 8.902 8.786 9.027 5,492,805 8.9088 -1.09%
2020-10-08 0 10.06 10.02 10.06 9.910 10.10 7,193,475 71,970,661 10.005 8.991 8.956 8.991 8.857 9.027 8,048,408 8.9422 0.00%
2020-10-07 0 10.06 10.04 10.06 9.800 10.08 5,942,849 59,228,034 9.9663 8.991 8.974 8.991 8.759 9.009 6,649,147 8.9076 0.60%
2020-10-06 0 10.00 10.00 10.02 9.800 10.18 10,248,123 102,096,053 9.9624 8.938 8.938 8.956 8.759 9.099 11,466,096 8.9042 2.67%
2020-10-05 0 9.740 9.740 9.750 9.550 9.820 6,023,421 58,224,655 9.6664 8.705 8.705 8.714 8.536 8.777 6,739,295 8.6396 0.21%
2020-09-30 0 9.720 9.710 9.720 9.530 9.830 11,436,292 110,717,386 9.6812 8.688 8.679 8.688 8.518 8.786 12,795,477 8.6529 -0.10%
2020-09-29 0 9.730 9.730 9.740 9.640 9.970 7,251,506 70,722,587 9.7528 8.696 8.696 8.705 8.616 8.911 8,113,336 8.7168 -1.72%
2020-09-28 0 9.900 9.890 9.900 9.770 10.04 10,172,000 100,942,919 9.9236 8.848 8.839 8.848 8.732 8.974 11,380,926 8.8695 0.00%
2020-09-25 0 9.900 9.890 9.900 9.720 10.44 18,202,840 180,418,093 9.9115 8.848 8.839 8.848 8.688 9.331 20,366,218 8.8587 -3.70%
2020-09-24 0 10.28 10.28 10.30 10.12 10.78 24,068,314 247,740,958 10.293 9.188 9.188 9.206 9.045 9.635 26,928,794 9.1999 -5.69%
2020-09-23 0 10.90 10.88 10.90 10.00 11.12 58,084,629 623,536,492 10.735 9.742 9.724 9.742 8.938 9.939 64,987,892 9.5947 13.31%
2020-09-22 0 9.620 9.620 9.630 9.320 10.16 24,888,029 241,175,905 9.6904 8.598 8.598 8.607 8.330 9.081 27,845,931 8.6611 -5.31%
2020-09-21 0 10.16 10.14 10.18 10.10 10.54 9,318,217 94,999,124 10.195 9.081 9.063 9.099 9.027 9.420 10,425,672 9.1120 -3.05%
2020-09-18 0 10.48 10.44 10.48 10.06 10.50 12,640,138 131,179,269 10.378 9.367 9.331 9.367 8.991 9.385 14,142,398 9.2756 0.96%
2020-09-17 0 10.38 10.36 10.38 10.08 10.46 19,827,229 204,439,246 10.311 9.277 9.260 9.277 9.009 9.349 22,183,663 9.2158 1.76%
2020-09-16 0 10.20 10.18 10.20 9.900 10.28 22,294,646 226,259,926 10.149 9.117 9.099 9.117 8.848 9.188 24,944,328 9.0706 3.13%
2020-09-15 0 9.890 9.880 9.890 9.740 9.950 15,547,428 153,532,651 9.8751 8.839 8.831 8.839 8.705 8.893 17,395,214 8.8261 2.06%
2020-09-14 0 9.690 9.680 9.690 9.220 9.690 17,496,130 167,697,255 9.5848 8.661 8.652 8.661 8.241 8.661 19,575,516 8.5667 4.08%
2020-09-11 0 9.310 9.290 9.310 9.230 9.320 8,001,011 74,197,825 9.2736 8.321 8.303 8.321 8.250 8.330 8,951,918 8.2885 0.11%
2020-09-10 0 9.300 9.270 9.300 9.210 9.410 11,494,623 106,790,586 9.2905 8.312 8.285 8.312 8.232 8.410 12,860,740 8.3036 0.65%
2020-09-09 0 9.240 9.240 9.250 9.180 9.490 10,062,524 93,360,617 9.2781 8.258 8.258 8.267 8.205 8.482 11,258,439 8.2925 -3.35%
2020-09-08 0 9.560 9.550 9.560 9.200 9.570 15,123,598 142,628,817 9.4309 8.545 8.536 8.545 8.223 8.553 16,921,013 8.4291 3.80%
2020-09-07 0 9.210 9.210 9.220 9.130 9.450 9,081,155 84,275,590 9.2803 8.232 8.232 8.241 8.160 8.446 10,160,435 8.2945 -0.32%
2020-09-04 0 9.240 9.200 9.240 8.870 9.270 10,799,000 98,544,293 9.1253 8.258 8.223 8.258 7.928 8.285 12,082,443 8.1560 -0.43%
2020-09-03 0 9.280 9.280 9.290 8.750 9.380 26,577,965 245,975,696 9.2549 8.294 8.294 8.303 7.821 8.384 29,736,713 8.2718 4.98%
2020-09-02 0 8.840 8.840 8.850 8.700 8.960 5,316,006 46,952,272 8.8322 7.901 7.901 7.910 7.776 8.008 5,947,805 7.8941 -0.11%
2020-09-01 0 8.850 8.850 8.870 8.650 9.000 9,161,440 80,871,383 8.8274 7.910 7.910 7.928 7.731 8.044 10,250,262 7.8897 2.91%
2020-08-31 0 8.600 8.600 8.630 8.600 9.150 14,368,109 126,311,414 8.7911 7.686 7.686 7.713 7.686 8.178 16,075,735 7.8573 -4.34%
2020-08-28 0 8.990 8.970 8.990 8.570 9.040 20,827,120 185,694,649 8.9160 8.035 8.017 8.035 7.660 8.080 23,302,389 7.9689 4.53%
2020-08-27 0 8.600 8.590 8.600 8.450 8.730 9,091,314 78,023,841 8.5822 7.686 7.678 7.686 7.552 7.803 10,171,802 7.6706 -1.60%
2020-08-26 0 8.740 8.730 8.740 8.650 8.900 8,483,792 74,552,927 8.7877 7.812 7.803 7.812 7.731 7.955 9,492,077 7.8542 0.00%
2020-08-25 0 8.740 8.720 8.740 8.550 8.850 6,391,184 55,854,502 8.7393 7.812 7.794 7.812 7.642 7.910 7,150,766 7.8110 0.69%
2020-08-24 0 8.680 8.670 8.680 8.550 8.780 6,280,740 54,465,642 8.6719 7.758 7.749 7.758 7.642 7.847 7,027,196 7.7507 0.46%
2020-08-21 0 8.640 8.640 8.650 8.260 8.780 19,311,588 164,206,772 8.5030 7.722 7.722 7.731 7.383 7.847 21,606,739 7.5998 5.37%
2020-08-20 0 8.200 8.200 8.210 8.130 8.340 3,120,712 25,560,420 8.1906 7.329 7.329 7.338 7.266 7.454 3,491,604 7.3205 -0.85%
2020-08-19 0 8.270 8.270 8.300 8.100 8.360 2,284,632 18,949,584 8.2944 7.392 7.392 7.418 7.240 7.472 2,556,157 7.4133 -0.48%
2020-08-18 0 8.310 8.290 8.310 8.130 8.530 9,247,873 76,337,449 8.2546 7.427 7.409 7.427 7.266 7.624 10,346,968 7.3778 -1.77%
2020-08-17 0 8.460 8.450 8.460 8.260 8.550 5,608,055 47,540,680 8.4772 7.561 7.552 7.561 7.383 7.642 6,274,563 7.5767 1.81%
2020-08-14 0 8.310 8.300 8.310 8.150 8.370 4,753,189 39,507,229 8.3117 7.427 7.418 7.427 7.284 7.481 5,318,098 7.4288 0.12%
2020-08-13 0 8.300 8.300 8.310 8.270 8.510 7,818,581 65,300,435 8.3520 7.418 7.418 7.427 7.392 7.606 8,747,807 7.4648 -2.24%
2020-08-12 0 8.490 8.470 8.490 8.190 8.490 10,502,277 87,868,324 8.3666 7.588 7.570 7.588 7.320 7.588 11,750,455 7.4779 0.47%
2020-08-11 0 8.450 8.450 8.480 8.370 8.570 6,779,876 57,213,801 8.4388 7.552 7.552 7.579 7.481 7.660 7,585,653 7.5424 0.84%
2020-08-10 0 8.380 8.380 8.410 8.350 8.590 6,466,403 54,390,389 8.4112 7.490 7.490 7.517 7.463 7.678 7,234,924 7.5178 -1.41%
2020-08-07 0 8.500 8.490 8.500 8.370 8.600 12,787,178 108,500,531 8.4851 7.597 7.588 7.597 7.481 7.686 14,306,913 7.5838 -0.23%
2020-08-06 0 8.520 8.510 8.520 8.390 8.600 11,750,663 99,508,732 8.4684 7.615 7.606 7.615 7.499 7.686 13,147,210 7.5688 -0.47%
2020-08-05 0 8.560 8.560 8.580 8.290 8.600 8,327,109 70,805,360 8.5030 7.651 7.651 7.669 7.409 7.686 9,316,772 7.5998 0.94%
2020-08-04 0 8.480 8.480 8.500 8.250 8.530 19,265,993 162,981,319 8.4595 7.579 7.579 7.597 7.374 7.624 21,555,725 7.5609 3.16%
2020-08-03 0 8.220 8.210 8.220 8.050 8.250 10,991,217 89,931,236 8.1821 7.347 7.338 7.347 7.195 7.374 12,297,505 7.3130 1.36%
2020-07-31 0 8.110 8.110 8.150 7.990 8.300 20,198,278 165,513,215 8.1944 7.249 7.249 7.284 7.141 7.418 22,598,810 7.3240 1.63%
2020-07-30 0 7.980 7.970 7.980 7.910 8.170 8,656,092 69,468,891 8.0254 7.132 7.123 7.132 7.070 7.302 9,684,854 7.1729 1.01%
2020-07-29 0 7.900 7.900 7.910 7.850 8.040 6,373,359 50,303,118 7.8927 7.061 7.061 7.070 7.016 7.186 7,130,822 7.0543 -0.50%
2020-07-28 0 7.940 7.940 7.950 7.690 8.030 14,909,070 119,016,081 7.9828 7.097 7.097 7.106 6.873 7.177 16,680,989 7.1348 3.52%
2020-07-27 0 7.670 7.670 7.680 7.510 7.770 6,991,754 53,423,250 7.6409 6.855 6.855 6.864 6.712 6.945 7,822,713 6.8292 1.59%
2020-07-24 0 7.550 7.550 7.560 7.460 7.830 16,940,000 129,074,560 7.6195 6.748 6.748 6.757 6.668 6.998 18,953,291 6.8101 -0.92%
2020-07-23 0 7.620 7.610 7.620 7.530 7.790 16,436,160 125,200,138 7.6174 6.811 6.802 6.811 6.730 6.963 18,389,571 6.8082 -1.55%
2020-07-22 0 7.740 7.740 7.750 7.690 8.000 17,282,634 135,886,616 7.8626 6.918 6.918 6.927 6.873 7.150 19,336,647 7.0274 -2.64%
2020-07-21 0 7.950 7.940 7.950 7.890 8.610 50,043,150 408,283,649 8.1586 7.106 7.097 7.106 7.052 7.695 55,990,697 7.2920 -10.47%
2020-07-20 0 8.880 8.850 8.880 8.220 8.920 35,647,983 310,573,901 8.7122 7.937 7.910 7.937 7.347 7.972 39,884,687 7.7868 9.09%
2020-07-17 0 8.140 8.140 8.150 8.060 8.340 13,849,830 112,871,197 8.1496 7.275 7.275 7.284 7.204 7.454 15,495,860 7.2840 -1.81%
2020-07-16 0 8.290 8.260 8.290 8.170 8.580 11,046,326 91,989,423 8.3276 7.409 7.383 7.409 7.302 7.669 12,359,164 7.4430 -3.27%
2020-07-15 0 8.570 8.570 8.590 8.440 8.860 13,663,591 117,568,666 8.6045 7.660 7.660 7.678 7.543 7.919 15,287,486 7.6905 0.94%
2020-07-14 0 8.490 8.490 8.510 8.350 8.690 16,081,493 136,297,636 8.4754 7.588 7.588 7.606 7.463 7.767 17,992,752 7.5751 -1.74%
2020-07-13 0 8.640 8.640 8.650 8.300 8.700 25,516,469 219,427,705 8.5995 7.722 7.722 7.731 7.418 7.776 28,549,060 7.6860 4.98%
2020-07-10 0 8.230 8.220 8.230 7.980 8.290 16,166,910 132,518,939 8.1969 7.356 7.347 7.356 7.132 7.409 18,088,321 7.3262 -0.24%
2020-07-09 0 8.250 8.250 8.290 8.200 8.350 18,587,086 153,936,530 8.2819 7.374 7.374 7.409 7.329 7.463 20,796,131 7.4022 1.23%
2020-07-08 0 8.150 8.140 8.150 7.760 8.300 21,359,448 173,289,840 8.1130 7.284 7.275 7.284 6.936 7.418 23,897,983 7.2512 5.84%
2020-07-07 0 7.700 7.690 7.700 7.650 8.440 17,238,571 136,148,370 7.8979 6.882 6.873 6.882 6.837 7.543 19,287,347 7.0589 -2.90%
2020-07-06 0 7.930 7.930 7.940 7.500 8.060 20,756,973 162,874,992 7.8468 7.088 7.088 7.097 6.703 7.204 23,223,905 7.0132 7.02%
2020-07-03 0 7.410 7.410 7.420 7.290 7.440 9,513,773 70,368,042 7.3964 6.623 6.623 6.632 6.516 6.650 10,644,469 6.6108 2.21%
2020-07-02 0 7.250 7.240 7.250 6.960 7.250 11,363,600 81,108,783 7.1376 6.480 6.471 6.480 6.221 6.480 12,714,145 6.3794 3.42%
2020-06-30 0 7.010 7.000 7.010 6.980 7.340 10,182,136 71,880,539 7.0595 6.265 6.256 6.265 6.239 6.560 11,392,266 6.3096 -2.37%
2020-06-29 0 7.180 7.170 7.180 7.050 7.240 7,107,940 50,989,013 7.1735 6.417 6.408 6.417 6.301 6.471 7,952,707 6.4115 -0.28%
2020-06-26 0 7.200 7.200 7.210 7.100 7.280 3,475,065 24,995,256 7.1927 6.435 6.435 6.444 6.346 6.507 3,888,071 6.4287 0.14%
2020-06-24 0 7.190 7.190 7.200 6.990 7.290 10,904,972 78,552,610 7.2034 6.426 6.426 6.435 6.247 6.516 12,201,010 6.4382 2.86%
2020-06-23 0 6.990 6.990 7.000 6.860 7.040 6,205,460 43,200,817 6.9617 6.247 6.247 6.256 6.131 6.292 6,942,969 6.2222 -0.14%
2020-06-22 0 7.000 7.000 7.020 6.940 7.150 6,276,748 44,079,816 7.0227 6.256 6.256 6.274 6.203 6.390 7,022,729 6.2767 -1.82%
2020-06-19 0 7.130 7.130 7.140 7.040 7.260 9,685,036 69,029,852 7.1275 6.373 6.373 6.382 6.292 6.489 10,836,087 6.3704 0.28%
2020-06-18 0 7.110 7.100 7.110 6.970 7.130 9,938,802 70,003,757 7.0435 6.355 6.346 6.355 6.230 6.373 11,120,012 6.2953 0.44%
2020-06-17 0 7.190 7.190 7.200 7.130 7.330 7,499,080 53,991,564 7.1998 6.327 6.327 6.336 6.274 6.450 8,521,775 6.3357 -1.24%
2020-06-16 0 7.280 7.270 7.280 7.250 7.510 9,785,893 71,459,336 7.3023 6.406 6.398 6.406 6.380 6.609 11,120,454 6.4259 0.28%
2020-06-15 0 7.260 7.230 7.260 7.150 7.350 9,024,586 65,546,850 7.2631 6.389 6.362 6.389 6.292 6.468 10,255,323 6.3915 1.26%
2020-06-12 0 7.170 7.170 7.180 7.010 7.200 11,585,426 82,623,208 7.1317 6.310 6.310 6.318 6.169 6.336 13,165,401 6.2758 -1.10%
2020-06-11 0 7.250 7.240 7.250 7.180 7.460 11,169,697 81,058,823 7.2570 6.380 6.371 6.380 6.318 6.565 12,692,976 6.3861 -2.29%
2020-06-10 0 7.420 7.420 7.430 7.350 7.630 10,089,238 75,093,617 7.4429 6.530 6.530 6.538 6.468 6.714 11,465,168 6.5497 -0.40%
2020-06-09 0 7.450 7.440 7.450 7.110 7.500 22,169,305 162,303,945 7.3211 6.556 6.547 6.556 6.257 6.600 25,192,667 6.4425 4.93%
2020-06-08 0 7.100 7.090 7.100 7.010 7.160 11,485,000 81,090,570 7.0606 6.248 6.239 6.248 6.169 6.301 13,051,279 6.2132 1.57%
2020-06-05 0 6.990 6.990 7.000 6.860 7.120 15,866,150 110,128,559 6.9411 6.151 6.151 6.160 6.037 6.266 18,029,913 6.1081 -0.14%
2020-06-04 0 7.000 6.990 7.000 6.750 7.000 20,908,000 144,353,996 6.9042 6.160 6.151 6.160 5.940 6.160 23,759,351 6.0757 4.79%
2020-06-03 0 6.680 6.680 6.690 6.440 6.720 23,520,400 156,070,256 6.6355 5.878 5.878 5.887 5.667 5.914 26,728,019 5.8392 2.14%
2020-06-02 0 6.540 6.540 6.550 6.470 6.700 21,935,732 143,530,898 6.5432 5.755 5.755 5.764 5.694 5.896 24,927,241 5.7580 -0.76%
2020-06-01 0 6.590 6.580 6.590 6.570 6.870 19,021,707 127,235,898 6.6890 5.799 5.790 5.799 5.782 6.046 21,615,812 5.8862 -2.80%
2020-05-29 0 6.780 6.770 6.780 6.600 6.850 22,016,644 148,399,995 6.7404 5.966 5.958 5.966 5.808 6.028 25,019,187 5.9314 2.73%
2020-05-28 0 6.600 6.590 6.600 6.480 6.690 11,310,176 74,392,952 6.5775 5.808 5.799 5.808 5.702 5.887 12,852,613 5.7882 0.30%
2020-05-27 0 6.580 6.570 6.580 6.510 6.780 17,713,038 117,055,020 6.6084 5.790 5.782 5.790 5.729 5.966 20,128,672 5.8153 0.77%
2020-05-26 0 6.530 6.530 6.550 6.530 6.740 15,255,000 100,621,215 6.5959 5.746 5.746 5.764 5.746 5.931 17,335,417 5.8044 -0.46%
2020-05-25 0 6.560 6.560 6.570 6.310 6.610 13,944,000 91,030,100 6.5283 5.773 5.773 5.782 5.553 5.817 15,845,628 5.7448 -0.15%
2020-05-22 0 6.570 6.560 6.570 6.470 6.880 15,733,278 103,673,908 6.5895 5.782 5.773 5.782 5.694 6.054 17,878,920 5.7987 -5.19%
2020-05-21 0 6.930 6.910 6.930 6.860 7.040 9,373,083 64,988,688 6.9335 6.098 6.081 6.098 6.037 6.195 10,651,347 6.1015 -0.29%
2020-05-20 0 6.950 6.940 6.950 6.850 7.220 9,923,000 69,189,602 6.9726 6.116 6.107 6.116 6.028 6.354 11,276,260 6.1359 -3.20%
2020-05-19 0 7.180 7.170 7.180 7.050 7.250 4,653,952 33,518,240 7.2021 6.318 6.310 6.318 6.204 6.380 5,288,640 6.3378 2.28%
2020-05-18 0 7.020 7.020 7.030 6.900 7.060 4,603,205 32,171,884 6.9890 6.178 6.178 6.186 6.072 6.213 5,230,972 6.1503 0.00%
2020-05-15 0 7.020 7.010 7.020 6.870 7.030 4,967,560 34,562,662 6.9577 6.178 6.169 6.178 6.046 6.186 5,645,016 6.1227 0.00%
2020-05-14 0 7.020 7.010 7.020 7.000 7.160 8,145,109 57,356,344 7.0418 6.178 6.169 6.178 6.160 6.301 9,255,907 6.1967 -1.82%
2020-05-13 0 7.150 7.130 7.150 7.010 7.190 4,047,300 28,888,022 7.1376 6.292 6.274 6.292 6.169 6.327 4,599,255 6.2810 -0.28%
2020-05-12 0 7.170 7.170 7.180 7.120 7.280 4,513,449 32,403,765 7.1794 6.310 6.310 6.318 6.266 6.406 5,128,975 6.3178 -1.38%
2020-05-11 0 7.270 7.270 7.280 7.210 7.430 6,144,259 44,931,120 7.3127 6.398 6.398 6.406 6.345 6.538 6,982,189 6.4351 0.55%
2020-05-08 0 7.230 7.230 7.240 7.200 7.370 5,371,720 38,993,870 7.2591 6.362 6.362 6.371 6.336 6.486 6,104,294 6.3879 0.70%
2020-05-07 0 7.180 7.170 7.180 7.120 7.270 7,878,000 56,539,637 7.1769 6.318 6.310 6.318 6.266 6.398 8,952,371 6.3156 0.14%
2020-05-06 0 7.170 7.170 7.190 7.060 7.210 9,582,717 68,531,049 7.1515 6.310 6.310 6.327 6.213 6.345 10,889,570 6.2933 0.84%
2020-05-05 0 7.110 7.110 7.120 7.030 7.260 6,060,800 42,980,238 7.0915 6.257 6.257 6.266 6.186 6.389 6,887,348 6.2405 -1.11%
2020-05-04 0 7.190 7.180 7.190 7.150 7.450 9,661,102 69,520,774 7.1959 6.327 6.318 6.327 6.292 6.556 10,978,645 6.3324 -4.13%
2020-04-29 0 7.500 7.480 7.500 7.320 7.530 6,890,461 51,336,263 7.4503 6.600 6.582 6.600 6.442 6.626 7,830,155 6.5562 0.81%
2020-04-28 0 7.440 7.430 7.440 7.210 7.450 5,688,260 41,835,440 7.3547 6.547 6.538 6.547 6.345 6.556 6,464,002 6.4721 3.05%
2020-04-27 0 7.220 7.210 7.220 7.120 7.290 5,497,000 39,721,730 7.2261 6.354 6.345 6.354 6.266 6.415 6,246,659 6.3589 1.69%
2020-04-24 0 7.100 7.100 7.110 7.050 7.330 9,902,690 70,639,127 7.1333 6.248 6.248 6.257 6.204 6.450 11,253,180 6.2773 -2.47%
2020-04-23 0 7.280 7.270 7.280 7.250 7.570 6,777,583 49,920,271 7.3655 6.406 6.398 6.406 6.380 6.662 7,701,883 6.4816 -1.75%
2020-04-22 0 7.410 7.380 7.410 7.210 7.460 11,959,574 87,749,684 7.3372 6.521 6.494 6.521 6.345 6.565 13,590,574 6.4567 -1.98%
2020-04-21 0 7.560 7.550 7.560 7.450 7.800 6,433,686 48,512,800 7.5404 6.653 6.644 6.653 6.556 6.864 7,311,087 6.6355 -2.83%
2020-04-20 0 7.780 7.760 7.780 7.710 7.900 3,868,600 30,078,400 7.7750 6.846 6.829 6.846 6.785 6.952 4,396,184 6.8419 -0.26%
2020-04-17 0 7.800 7.790 7.800 7.750 8.070 8,842,887 69,338,850 7.8412 6.864 6.855 6.864 6.820 7.102 10,048,845 6.9002 1.69%
2020-04-16 0 7.670 7.660 7.670 7.550 7.810 7,581,120 58,414,674 7.7053 6.750 6.741 6.750 6.644 6.873 8,615,003 6.7806 -1.03%
2020-04-15 0 7.750 7.750 7.770 7.560 7.930 15,833,532 123,145,532 7.7775 6.820 6.820 6.838 6.653 6.978 17,992,847 6.8441 2.79%
2020-04-14 0 7.540 7.540 7.550 7.470 7.580 10,051,400 75,568,942 7.5183 6.635 6.635 6.644 6.574 6.670 11,422,170 6.6160 0.67%
2020-04-09 0 7.490 7.480 7.490 7.400 7.540 5,483,650 41,006,210 7.4779 6.591 6.582 6.591 6.512 6.635 6,231,489 6.5805 2.46%
2020-04-08 0 7.310 7.300 7.310 7.210 7.410 13,461,444 98,332,306 7.3047 6.433 6.424 6.433 6.345 6.521 15,297,263 6.4281 -1.08%
2020-04-07 0 7.390 7.380 7.390 7.230 7.420 7,312,305 53,720,620 7.3466 6.503 6.494 6.503 6.362 6.530 8,309,528 6.4649 1.65%
2020-04-06 0 7.270 7.220 7.270 7.050 7.270 11,978,676 85,710,058 7.1552 6.398 6.354 6.398 6.204 6.398 13,612,281 6.2965 6.44%
2020-04-03 0 6.830 6.820 6.830 6.780 7.020 6,954,337 47,785,395 6.8713 6.010 6.002 6.010 5.966 6.178 7,902,742 6.0467 -1.44%
2020-04-02 0 6.930 6.920 6.930 6.760 6.990 5,089,266 35,098,846 6.8966 6.098 6.090 6.098 5.949 6.151 5,783,320 6.0690 -0.43%
2020-04-01 0 6.960 6.960 6.980 6.910 7.150 8,539,720 59,848,127 7.0082 6.125 6.125 6.142 6.081 6.292 9,704,333 6.1672 -1.56%
2020-03-31 0 7.070 7.040 7.070 6.850 7.080 14,746,179 103,640,671 7.0283 6.222 6.195 6.222 6.028 6.230 16,757,205 6.1848 4.28%
2020-03-30 0 6.780 6.770 6.780 6.560 6.900 15,446,146 103,609,451 6.7078 5.966 5.958 5.966 5.773 6.072 17,552,630 5.9028 -3.97%
2020-03-27 0 7.060 7.020 7.060 6.960 7.230 8,829,516 62,276,694 7.0532 6.213 6.178 6.213 6.125 6.362 10,033,651 6.2068 2.32%
2020-03-26 0 6.900 6.900 6.920 6.530 7.150 16,032,155 111,767,569 6.9715 6.072 6.072 6.090 5.746 6.292 18,218,557 6.1348 1.32%
2020-03-25 0 6.810 6.800 6.810 6.610 6.950 14,762,454 99,582,575 6.7457 5.993 5.984 5.993 5.817 6.116 16,775,699 5.9361 4.61%
2020-03-24 0 6.510 6.510 6.520 6.380 6.780 9,412,450 61,283,307 6.5109 5.729 5.729 5.738 5.614 5.966 10,696,083 5.7295 3.99%
2020-03-23 0 6.260 6.260 6.280 6.180 6.370 10,346,099 65,004,780 6.2830 5.509 5.509 5.526 5.438 5.606 11,757,059 5.5290 -6.29%
2020-03-20 0 6.680 6.680 6.690 6.170 6.680 20,173,093 130,148,507 6.4516 5.878 5.878 5.887 5.430 5.878 22,924,220 5.6773 7.40%
2020-03-19 0 6.220 6.210 6.220 6.100 6.480 23,700,995 147,908,242 6.2406 5.474 5.465 5.474 5.368 5.702 26,933,243 5.4917 -6.75%
2020-03-18 0 6.670 6.620 6.670 6.530 7.200 20,184,514 137,841,325 6.8291 5.870 5.826 5.870 5.746 6.336 22,937,198 6.0095 -5.39%
2020-03-17 0 7.050 7.020 7.050 6.840 7.310 16,694,455 117,015,160 7.0092 6.204 6.178 6.204 6.019 6.433 18,971,179 6.1680 -2.89%
2020-03-16 0 7.260 7.250 7.260 7.160 7.460 16,223,447 118,067,198 7.2776 6.389 6.380 6.389 6.301 6.565 18,435,937 6.4042 -5.22%
2020-03-13 0 7.660 7.650 7.660 7.030 7.750 27,821,650 206,979,578 7.4395 6.741 6.732 6.741 6.186 6.820 31,615,857 6.5467 -2.05%
2020-03-12 0 7.820 7.820 7.830 7.600 7.900 16,113,985 125,260,708 7.7734 6.882 6.882 6.890 6.688 6.952 18,311,547 6.8405 -2.86%
2020-03-11 0 8.050 8.040 8.050 8.000 8.320 19,195,421 155,333,811 8.0922 7.084 7.075 7.084 7.040 7.322 21,813,217 7.1211 -0.62%
2020-03-10 0 8.100 8.100 8.110 7.710 8.180 21,244,437 170,448,621 8.0232 7.128 7.128 7.137 6.785 7.198 24,141,670 7.0603 0.00%
2020-03-09 0 8.100 8.100 8.130 8.070 8.430 15,829,412 129,842,517 8.2026 7.128 7.128 7.154 7.102 7.418 17,988,165 7.2182 -5.92%
2020-03-06 0 8.610 8.610 8.620 8.560 8.860 18,956,308 163,856,912 8.6439 7.577 7.577 7.586 7.533 7.797 21,541,495 7.6066 -3.80%
2020-03-05 0 8.950 8.940 8.950 8.830 9.170 22,212,043 199,079,337 8.9627 7.876 7.867 7.876 7.770 8.070 25,241,234 7.8871 -0.56%
2020-03-04 0 9.000 8.990 9.000 8.810 9.090 29,509,552 263,673,272 8.9352 7.920 7.911 7.920 7.753 7.999 33,533,948 7.8629 -1.32%
2020-03-03 0 9.120 9.110 9.120 9.030 9.570 19,849,710 182,132,109 9.1756 8.026 8.017 8.026 7.946 8.422 22,556,735 8.0744 -3.29%
2020-03-02 0 9.430 9.430 9.440 9.140 9.530 28,345,978 265,883,043 9.3799 8.298 8.298 8.307 8.043 8.386 32,211,691 8.2542 2.50%
2020-02-28 0 9.200 9.190 9.200 9.080 9.570 34,467,334 319,116,318 9.2585 8.096 8.087 8.096 7.990 8.422 39,167,853 8.1474 -1.60%
2020-02-27 0 9.350 9.350 9.360 9.140 9.370 20,269,683 188,381,521 9.2938 8.228 8.228 8.237 8.043 8.246 23,033,982 8.1784 2.07%
2020-02-26 0 9.160 9.160 9.170 8.720 9.400 34,626,996 316,927,765 9.1526 8.061 8.061 8.070 7.674 8.272 39,349,289 8.0542 2.58%
2020-02-25 0 8.930 8.920 8.930 8.510 8.980 23,377,736 207,138,858 8.8605 7.858 7.850 7.858 7.489 7.902 26,565,899 7.7972 3.36%
2020-02-24 0 8.640 8.630 8.640 8.390 8.770 10,350,032 89,509,514 8.6482 7.603 7.594 7.603 7.383 7.718 11,761,529 7.6104 -0.69%
2020-02-21 0 8.700 8.690 8.700 8.680 8.940 17,664,195 154,410,319 8.7414 7.656 7.647 7.656 7.638 7.867 20,073,168 7.6924 -2.68%
2020-02-20 0 8.940 8.930 8.940 8.820 9.100 21,494,270 192,240,464 8.9438 7.867 7.858 7.867 7.762 8.008 24,425,574 7.8705 1.59%
2020-02-19 0 8.800 8.790 8.800 8.240 8.870 47,758,571 415,659,093 8.7033 7.744 7.735 7.744 7.251 7.806 54,271,697 7.6589 8.91%
2020-02-18 0 8.080 8.080 8.090 7.670 8.160 20,828,628 167,676,130 8.0503 7.110 7.110 7.119 6.750 7.181 23,669,154 7.0842 4.26%
2020-02-17 0 7.750 7.750 7.760 7.590 7.800 4,808,000 37,228,475 7.7430 6.820 6.820 6.829 6.679 6.864 5,463,696 6.8138 1.17%
2020-02-14 0 7.660 7.660 7.670 7.540 7.750 5,671,000 43,462,670 7.6640 6.741 6.741 6.750 6.635 6.820 6,444,389 6.7443 1.46%
2020-02-13 0 7.550 7.530 7.550 7.500 7.650 6,043,255 45,754,502 7.5712 6.644 6.626 6.644 6.600 6.732 6,867,410 6.6626 -1.18%
2020-02-12 0 7.640 7.620 7.640 7.540 7.670 9,202,188 70,026,687 7.6098 6.723 6.706 6.723 6.635 6.750 10,457,146 6.6965 1.87%
2020-02-11 0 7.500 7.490 7.500 7.460 7.600 6,575,290 49,520,372 7.5313 6.600 6.591 6.600 6.565 6.688 7,472,002 6.6275 0.94%
2020-02-10 0 7.430 7.420 7.430 7.390 7.490 11,087,000 82,366,632 7.4291 6.538 6.530 6.538 6.503 6.591 12,599,001 6.5376 -1.85%
2020-02-07 0 7.570 7.560 7.570 7.450 7.800 8,334,699 63,112,185 7.5722 6.662 6.653 6.662 6.556 6.864 9,471,352 6.6635 -2.20%
2020-02-06 0 7.740 7.740 7.750 7.530 7.770 14,806,320 113,887,753 7.6918 6.811 6.811 6.820 6.626 6.838 16,825,548 6.7687 2.65%
2020-02-05 0 7.540 7.530 7.540 7.410 7.580 11,343,100 85,077,793 7.5004 6.635 6.626 6.635 6.521 6.670 12,890,027 6.6003 1.34%
2020-02-04 0 7.440 7.440 7.450 7.420 7.700 9,454,377 71,047,466 7.5148 6.547 6.547 6.556 6.530 6.776 10,743,728 6.6129 -0.13%
2020-02-03 0 7.450 7.440 7.450 7.270 7.530 10,668,482 79,191,839 7.4230 6.556 6.547 6.556 6.398 6.626 12,123,408 6.5321 0.40%
2020-01-31 0 7.420 7.410 7.420 7.370 7.680 16,199,590 120,552,144 7.4417 6.530 6.521 6.530 6.486 6.758 18,408,826 6.5486 -1.85%
2020-01-30 0 7.560 7.550 7.560 7.450 8.010 18,850,600 143,649,433 7.6204 6.653 6.644 6.653 6.556 7.049 21,421,370 6.7059 -4.79%
2020-01-29 0 7.940 7.940 7.950 7.890 8.100 15,357,460 122,735,936 7.9919 6.987 6.987 6.996 6.943 7.128 17,451,850 7.0328 -4.22%
2020-01-24 0 8.290 8.280 8.290 8.150 8.300 6,536,744 54,022,225 8.2644 7.295 7.286 7.295 7.172 7.304 7,428,199 7.2726 1.22%
2020-01-23 0 8.190 8.180 8.190 7.980 8.250 10,468,000 85,159,600 8.1352 7.207 7.198 7.207 7.022 7.260 11,895,585 7.1589 0.24%
2020-01-22 0 8.170 8.160 8.170 7.780 8.220 8,403,650 67,979,712 8.0893 7.190 7.181 7.190 6.846 7.234 9,549,707 7.1185 3.81%
2020-01-21 0 7.870 7.850 7.870 7.800 8.120 13,213,000 104,105,866 7.8790 6.926 6.908 6.926 6.864 7.146 15,014,937 6.9335 -3.08%
2020-01-20 0 8.120 8.110 8.120 8.090 8.400 7,211,598 59,219,096 8.2116 7.146 7.137 7.146 7.119 7.392 8,195,087 7.2262 -1.22%
2020-01-17 0 8.220 8.200 8.220 8.170 8.280 9,516,719 78,216,714 8.2189 7.234 7.216 7.234 7.190 7.286 10,814,572 7.2325 1.11%
2020-01-16 0 8.130 8.120 8.130 8.060 8.280 10,731,459 87,027,258 8.1095 7.154 7.146 7.154 7.093 7.286 12,194,973 7.1363 -1.45%
2020-01-15 0 8.250 8.240 8.250 8.190 8.460 18,398,857 152,587,568 8.2933 7.260 7.251 7.260 7.207 7.445 20,908,021 7.2980 0.24%
2020-01-14 0 8.230 8.220 8.230 8.090 8.300 14,401,274 118,295,637 8.2142 7.242 7.234 7.242 7.119 7.304 16,365,263 7.2285 2.62%
2020-01-13 0 8.020 8.010 8.020 7.830 8.070 10,827,042 86,382,634 7.9784 7.058 7.049 7.058 6.890 7.102 12,303,591 7.0209 0.63%
2020-01-10 0 7.970 7.960 7.970 7.830 8.170 16,658,327 132,647,568 7.9628 7.014 7.005 7.014 6.890 7.190 18,930,124 7.0072 1.92%
2020-01-09 0 7.820 7.820 7.840 7.740 7.940 7,220,400 56,417,944 7.8137 6.882 6.882 6.899 6.811 6.987 8,205,090 6.8760 1.03%
2020-01-08 0 7.740 7.720 7.740 7.610 7.940 24,252,539 187,626,686 7.7364 6.811 6.794 6.811 6.697 6.987 27,560,005 6.8079 -0.13%
2020-01-07 0 7.750 7.740 7.750 7.740 8.180 19,462,156 152,433,462 7.8323 6.820 6.811 6.820 6.811 7.198 22,116,328 6.8923 -3.97%
2020-01-06 0 8.070 8.060 8.070 8.000 8.260 7,304,761 59,164,390 8.0994 7.102 7.093 7.102 7.040 7.269 8,300,955 7.1274 -1.82%
2020-01-03 0 8.220 8.210 8.220 8.130 8.320 6,860,600 56,455,660 8.2290 7.234 7.225 7.234 7.154 7.322 7,796,222 7.2414 0.00%
2020-01-02 0 8.220 8.220 8.230 8.140 8.390 8,805,146 72,378,408 8.2200 7.234 7.234 7.242 7.163 7.383 10,005,957 7.2335 1.48%
2019-12-31 0 8.100 8.090 8.100 8.050 8.280 8,655,946 70,227,011 8.1132 7.128 7.119 7.128 7.084 7.286 9,836,410 7.1395 -1.22%
2019-12-30 0 8.200 8.190 8.200 8.110 8.360 8,376,725 69,002,736 8.2374 7.216 7.207 7.216 7.137 7.357 9,519,110 7.2489 0.12%
2019-12-27 0 8.190 8.190 8.200 8.110 8.400 6,769,928 55,549,354 8.2053 7.207 7.207 7.216 7.137 7.392 7,693,184 7.2206 0.49%
2019-12-24 0 8.150 8.150 8.160 8.120 8.330 6,564,000 53,793,960 8.1953 7.172 7.172 7.181 7.146 7.330 7,459,172 7.2118 -2.16%
2019-12-23 0 8.330 8.320 8.330 8.220 8.360 3,532,865 29,387,207 8.3182 7.330 7.322 7.330 7.234 7.357 4,014,663 7.3200 0.48%
2019-12-20 0 8.290 8.290 8.300 8.200 8.470 8,794,455 72,869,664 8.2859 7.295 7.295 7.304 7.216 7.454 9,993,808 7.2915 -0.12%
2019-12-19 0 8.300 8.290 8.300 8.210 8.690 17,268,600 144,248,250 8.3532 7.304 7.295 7.304 7.225 7.647 19,623,624 7.3507 -4.27%
2019-12-18 0 8.670 8.640 8.670 8.510 8.680 10,322,074 89,045,088 8.6267 7.630 7.603 7.630 7.489 7.638 11,729,758 7.5914 1.87%
2019-12-17 0 8.710 8.700 8.710 8.610 8.860 8,856,937 77,222,533 8.7189 7.490 7.481 7.490 7.404 7.619 10,300,142 7.4972 0.58%
2019-12-16 0 8.660 8.660 8.670 8.600 8.860 14,725,188 128,437,694 8.7223 7.447 7.447 7.455 7.395 7.619 17,124,602 7.5002 -0.46%
2019-12-13 0 8.700 8.690 8.700 8.590 8.770 14,908,151 129,366,319 8.6776 7.481 7.472 7.481 7.386 7.541 17,337,378 7.4617 2.84%
2019-12-12 0 8.460 8.450 8.460 8.400 8.520 8,226,907 69,694,396 8.4715 7.275 7.266 7.275 7.223 7.326 9,567,451 7.2845 0.36%
2019-12-11 0 8.430 8.430 8.440 8.090 8.500 19,783,026 166,045,970 8.3934 7.249 7.249 7.257 6.956 7.309 23,006,596 7.2173 4.07%
2019-12-10 0 8.100 8.100 8.110 7.930 8.180 4,733,723 38,384,996 8.1088 6.965 6.965 6.974 6.819 7.034 5,505,065 6.9727 0.50%
2019-12-09 0 8.060 8.060 8.070 7.850 8.140 11,107,000 89,399,030 8.0489 6.931 6.931 6.939 6.750 6.999 12,916,844 6.9211 2.68%
2019-12-06 0 7.850 7.850 7.860 7.790 7.920 3,196,100 25,093,685 7.8513 6.750 6.750 6.759 6.699 6.810 3,716,892 6.7513 0.26%
2019-12-05 0 7.830 7.820 7.830 7.720 7.910 3,392,346 26,459,470 7.7998 6.733 6.724 6.733 6.638 6.802 3,945,116 6.7069 0.77%
2019-12-04 0 7.770 7.760 7.770 7.720 7.970 7,152,000 55,778,180 7.7990 6.681 6.673 6.681 6.638 6.853 8,317,392 6.7062 -2.75%
2019-12-03 0 7.990 7.980 7.990 7.770 8.040 6,738,430 53,523,076 7.9430 6.870 6.862 6.870 6.681 6.913 7,836,432 6.8300 0.50%
2019-12-02 0 7.950 7.950 7.960 7.890 8.050 7,371,352 58,798,708 7.9767 6.836 6.836 6.845 6.784 6.922 8,572,486 6.8590 -0.25%
2019-11-29 0 7.970 7.960 7.970 7.860 8.030 8,695,248 69,029,582 7.9388 6.853 6.845 6.853 6.759 6.905 10,112,106 6.8264 -0.99%
2019-11-28 0 8.050 8.040 8.050 7.940 8.130 6,981,580 55,846,900 7.9992 6.922 6.913 6.922 6.827 6.991 8,119,202 6.8784 -0.25%
2019-11-27 0 8.070 8.070 8.080 7.930 8.100 7,550,795 60,528,449 8.0162 6.939 6.939 6.948 6.819 6.965 8,781,169 6.8930 1.77%
2019-11-26 0 7.930 7.930 7.940 7.920 8.140 16,228,691 129,640,615 7.9884 6.819 6.819 6.827 6.810 6.999 18,873,095 6.8691 -1.00%
2019-11-25 0 8.010 8.010 8.020 7.810 8.050 9,576,489 76,480,169 7.9862 6.888 6.888 6.896 6.716 6.922 11,136,942 6.8673 2.04%
2019-11-22 0 7.850 7.840 7.850 7.640 8.070 15,765,509 123,738,971 7.8487 6.750 6.741 6.750 6.570 6.939 18,334,439 6.7490 -1.63%
2019-11-21 0 7.980 7.970 7.980 7.740 8.080 9,726,719 77,592,734 7.9773 6.862 6.853 6.862 6.656 6.948 11,311,651 6.8595 0.63%
2019-11-20 0 7.930 7.930 7.940 7.700 8.080 13,252,039 105,244,351 7.9417 6.819 6.819 6.827 6.621 6.948 15,411,409 6.8290 0.38%
2019-11-19 0 7.900 7.890 7.900 7.720 8.000 9,639,765 76,299,457 7.9151 6.793 6.784 6.793 6.638 6.879 11,210,528 6.8061 1.41%
2019-11-18 0 7.790 7.780 7.790 7.490 7.800 5,583,294 42,901,152 7.6838 6.699 6.690 6.699 6.441 6.707 6,493,071 6.6072 1.43%
2019-11-15 0 7.680 7.670 7.680 7.620 7.950 5,972,275 45,785,342 7.6663 6.604 6.595 6.604 6.552 6.836 6,945,435 6.5921 -2.29%
2019-11-14 0 7.860 7.850 7.860 7.770 7.980 7,263,984 56,900,917 7.8333 6.759 6.750 6.759 6.681 6.862 8,447,623 6.7357 -0.76%
2019-11-13 0 7.920 7.920 7.930 7.640 7.990 7,133,197 55,874,089 7.8330 6.810 6.810 6.819 6.570 6.870 8,295,525 6.7354 -0.75%
2019-11-12 0 7.980 7.960 7.980 7.710 8.000 20,105,295 159,388,887 7.9277 6.862 6.845 6.862 6.630 6.879 23,381,377 6.8169 3.77%
2019-11-11 0 7.690 7.680 7.690 7.560 7.830 12,867,933 98,495,745 7.6544 6.613 6.604 6.613 6.501 6.733 14,964,714 6.5819 -1.41%
2019-11-08 0 7.800 7.790 7.800 7.750 7.830 8,920,325 69,478,185 7.7888 6.707 6.699 6.707 6.664 6.733 10,373,858 6.6974 0.65%
2019-11-07 0 7.750 7.740 7.750 7.530 7.750 9,758,154 74,900,439 7.6757 6.664 6.656 6.664 6.475 6.664 11,348,209 6.6002 1.97%
2019-11-06 0 7.600 7.580 7.600 7.500 7.630 11,405,813 86,548,740 7.5881 6.535 6.518 6.535 6.449 6.561 13,264,347 6.5249 0.26%
2019-11-05 0 7.580 7.570 7.580 7.460 7.640 13,625,151 102,889,090 7.5514 6.518 6.509 6.518 6.415 6.570 15,845,318 6.4933 1.88%
2019-11-04 0 7.440 7.440 7.450 6.910 7.500 35,221,975 257,786,016 7.3189 6.398 6.398 6.406 5.942 6.449 40,961,263 6.2934 7.67%
2019-11-01 0 6.910 6.890 6.910 6.810 6.910 4,363,728 30,069,101 6.8907 5.942 5.925 5.942 5.856 5.942 5,074,781 5.9252 1.32%
2019-10-31 0 6.820 6.810 6.820 6.750 6.930 5,581,413 38,070,403 6.8209 5.864 5.856 5.864 5.804 5.959 6,490,883 5.8652 -0.44%
2019-10-30 0 6.850 6.850 6.860 6.630 6.920 4,879,079 32,981,457 6.7598 5.890 5.890 5.899 5.701 5.950 5,674,107 5.8126 0.29%
2019-10-29 0 6.830 6.820 6.830 6.780 6.970 5,093,232 34,741,766 6.8212 5.873 5.864 5.873 5.830 5.993 5,923,155 5.8654 -0.29%
2019-10-28 0 6.850 6.850 6.860 6.830 6.980 4,134,800 28,491,370 6.8906 5.890 5.890 5.899 5.873 6.002 4,808,550 5.9251 -1.30%
2019-10-25 0 6.940 6.930 6.940 6.850 6.980 3,042,424 21,124,181 6.9432 5.968 5.959 5.968 5.890 6.002 3,538,176 5.9704 -0.29%
2019-10-24 0 6.960 6.950 6.960 6.890 6.980 4,738,368 32,923,406 6.9483 5.985 5.976 5.985 5.925 6.002 5,510,467 5.9747 1.31%
2019-10-23 0 6.870 6.860 6.870 6.800 6.960 3,563,000 24,414,670 6.8523 5.907 5.899 5.907 5.847 5.985 4,143,577 5.8922 -0.29%
2019-10-22 0 6.890 6.880 6.890 6.840 6.920 3,693,598 25,460,197 6.8931 5.925 5.916 5.925 5.882 5.950 4,295,456 5.9272 0.29%
2019-10-21 0 6.870 6.860 6.870 6.790 6.950 2,345,000 16,068,235 6.8521 5.907 5.899 5.907 5.839 5.976 2,727,109 5.8920 -0.29%
2019-10-18 0 6.890 6.880 6.890 6.780 6.980 6,320,987 43,514,641 6.8842 5.925 5.916 5.925 5.830 6.002 7,350,968 5.9196 -0.14%
2019-10-17 0 6.900 6.890 6.900 6.890 7.000 6,929,113 48,157,459 6.9500 5.933 5.925 5.933 5.925 6.019 8,058,186 5.9762 0.00%
2019-10-16 0 6.900 6.880 6.900 6.850 7.020 7,853,200 54,294,111 6.9136 5.933 5.916 5.933 5.890 6.036 9,132,849 5.9449 0.15%
2019-10-15 0 6.890 6.880 6.890 6.850 7.030 11,762,215 81,502,953 6.9292 5.925 5.916 5.925 5.890 6.045 13,678,824 5.9583 0.58%
2019-10-14 0 6.850 6.840 6.860 6.800 6.980 13,033,251 89,730,847 6.8848 5.890 5.882 5.899 5.847 6.002 15,156,970 5.9201 2.39%
2019-10-11 0 6.690 6.680 6.690 6.440 6.720 8,710,846 57,764,243 6.6313 5.753 5.744 5.753 5.538 5.778 10,130,246 5.7022 4.86%
2019-10-10 0 6.380 6.370 6.380 6.360 6.490 4,150,883 26,565,300 6.3999 5.486 5.477 5.486 5.469 5.581 4,827,254 5.5032 -0.16%
2019-10-09 0 6.390 6.380 6.390 6.310 6.530 5,106,090 32,583,048 6.3812 5.495 5.486 5.495 5.426 5.615 5,938,108 5.4871 -2.29%
2019-10-08 0 6.540 6.530 6.540 6.400 6.700 6,965,349 45,943,706 6.5960 5.624 5.615 5.624 5.503 5.761 8,100,326 5.6718 1.40%
2019-10-04 0 6.450 6.440 6.450 6.380 6.600 4,283,738 27,717,393 6.4704 5.546 5.538 5.546 5.486 5.675 4,981,757 5.5638 -0.62%
2019-10-03 0 6.490 6.490 6.520 6.400 6.560 2,960,526 19,187,097 6.4810 5.581 5.581 5.606 5.503 5.641 3,442,933 5.5729 -0.76%
2019-10-02 0 6.540 6.540 6.560 6.460 6.660 6,143,000 40,371,943 6.5720 5.624 5.624 5.641 5.555 5.727 7,143,979 5.6512 -0.91%
2019-09-30 0 6.600 6.580 6.600 6.300 6.600 8,579,000 56,246,385 6.5563 5.675 5.658 5.675 5.417 5.675 9,976,916 5.6377 2.80%
2019-09-27 0 6.420 6.420 6.430 6.200 6.460 4,957,116 31,579,659 6.3706 5.520 5.520 5.529 5.331 5.555 5,764,859 5.4780 1.10%
2019-09-26 0 6.350 6.340 6.350 6.260 6.400 7,503,000 47,414,065 6.3193 5.460 5.452 5.460 5.383 5.503 8,725,586 5.4339 0.16%
2019-09-25 0 6.340 6.330 6.340 6.230 6.510 15,053,095 95,324,990 6.3326 5.452 5.443 5.452 5.357 5.598 17,505,940 5.4453 -5.51%
2019-09-24 0 6.710 6.700 6.710 6.610 6.830 6,561,372 44,024,236 6.7096 5.770 5.761 5.770 5.684 5.873 7,630,523 5.7695 0.15%
2019-09-23 0 6.700 6.690 6.700 6.610 6.870 7,954,629 53,059,318 6.6702 5.761 5.753 5.761 5.684 5.907 9,250,806 5.7356 -1.90%
2019-09-20 0 6.830 6.830 6.850 6.720 6.890 6,991,100 47,638,086 6.8141 5.873 5.873 5.890 5.778 5.925 8,130,273 5.8593 -0.44%
2019-09-19 0 6.860 6.850 6.860 6.750 6.980 9,498,035 64,895,111 6.8325 5.899 5.890 5.899 5.804 6.002 11,045,704 5.8751 -0.72%
2019-09-18 0 6.910 6.910 6.920 6.900 6.980 2,804,951 19,450,797 6.9345 5.942 5.942 5.950 5.933 6.002 3,262,007 5.9628 -1.00%
2019-09-17 0 6.980 6.950 6.980 6.810 6.980 6,858,632 47,394,412 6.9102 6.002 5.976 6.002 5.856 6.002 7,976,220 5.9420 0.43%
2019-09-16 0 6.950 6.930 6.950 6.800 7.000 15,449,413 106,827,870 6.9147 5.976 5.959 5.976 5.847 6.019 17,966,837 5.9458 0.87%
2019-09-13 0 6.890 6.880 6.890 6.750 6.920 3,775,992 25,857,665 6.8479 5.925 5.916 5.925 5.804 5.950 4,391,276 5.8884 1.62%
2019-09-12 0 6.780 6.780 6.790 6.740 7.080 16,520,803 113,106,288 6.8463 5.830 5.830 5.839 5.796 6.088 19,212,806 5.8870 -1.60%
2019-09-11 0 6.890 6.880 6.890 6.790 6.950 9,606,304 65,840,099 6.8538 5.925 5.916 5.925 5.839 5.976 11,171,615 5.8935 -0.86%
2019-09-10 0 6.950 6.940 6.950 6.690 6.950 17,836,794 122,334,403 6.8585 5.976 5.968 5.976 5.753 5.976 20,743,233 5.8976 3.42%
2019-09-09 0 6.720 6.710 6.720 6.700 6.920 8,825,303 59,799,159 6.7759 5.778 5.770 5.778 5.761 5.950 10,263,353 5.8265 0.90%
2019-09-06 0 6.660 6.660 6.670 6.500 6.750 13,143,576 87,724,082 6.6743 5.727 5.727 5.735 5.589 5.804 15,285,272 5.7391 2.78%
2019-09-05 0 6.480 6.450 6.480 6.340 6.520 8,163,788 52,735,542 6.4597 5.572 5.546 5.572 5.452 5.606 9,494,047 5.5546 2.21%
2019-09-04 0 6.340 6.330 6.340 6.180 6.390 10,557,042 66,672,690 6.3155 5.452 5.443 5.452 5.314 5.495 12,277,272 5.4306 -0.16%
2019-09-03 0 6.350 6.350 6.370 6.280 6.620 13,589,361 87,428,103 6.4336 5.460 5.460 5.477 5.400 5.692 15,803,696 5.5321 0.00%
2019-09-02 0 6.350 6.350 6.360 5.940 6.400 19,334,390 121,314,287 6.2745 5.460 5.460 5.469 5.108 5.503 22,484,856 5.3954 6.90%
2019-08-30 0 5.940 5.940 5.950 5.830 6.060 6,052,472 36,152,631 5.9732 5.108 5.108 5.116 5.013 5.211 7,038,700 5.1363 2.24%
2019-08-29 0 5.810 5.810 5.820 5.710 5.860 4,005,000 23,192,625 5.7909 4.996 4.996 5.005 4.910 5.039 4,657,600 4.9795 -0.68%
2019-08-28 0 5.850 5.840 5.850 5.710 5.890 5,521,727 32,180,012 5.8279 5.030 5.022 5.030 4.910 5.065 6,421,472 5.0113 1.56%
2019-08-27 0 5.760 5.750 5.760 5.610 5.830 7,759,294 44,672,246 5.7573 4.953 4.944 4.953 4.824 5.013 9,023,642 4.9506 1.23%
2019-08-26 0 5.690 5.690 5.700 5.440 5.740 10,159,257 57,302,552 5.6404 4.893 4.893 4.901 4.678 4.936 11,814,670 4.8501 -1.90%
2019-08-23 0 5.800 5.800 5.810 5.730 5.910 5,773,310 33,703,865 5.8379 4.987 4.987 4.996 4.927 5.082 6,714,049 5.0199 -0.34%
2019-08-22 0 5.820 5.810 5.820 5.730 5.920 8,690,593 50,524,602 5.8137 5.005 4.996 5.005 4.927 5.091 10,106,692 4.9991 -0.17%
2019-08-21 0 5.830 5.830 5.840 5.700 5.920 4,764,861 27,907,968 5.8570 5.013 5.013 5.022 4.901 5.091 5,541,277 5.0364 0.52%
2019-08-20 0 5.800 5.790 5.800 5.780 5.920 6,474,404 37,743,310 5.8296 4.987 4.979 4.987 4.970 5.091 7,529,384 5.0128 0.00%
2019-08-19 0 5.800 5.800 5.810 5.680 5.850 7,426,995 42,818,382 5.7652 4.987 4.987 4.996 4.884 5.030 8,637,196 4.9574 2.65%
2019-08-16 0 5.650 5.650 5.660 5.540 5.690 3,815,011 21,528,925 5.6432 4.858 4.858 4.867 4.764 4.893 4,436,653 4.8525 0.53%
2019-08-15 0 5.620 5.620 5.630 5.410 5.700 5,351,879 30,048,959 5.6147 4.833 4.833 4.841 4.652 4.901 6,223,948 4.8280 2.37%
2019-08-14 0 5.490 5.490 5.500 5.490 5.710 10,766,988 59,832,472 5.5570 4.721 4.721 4.729 4.721 4.910 12,521,428 4.7784 0.18%
2019-08-13 0 5.480 5.470 5.480 5.400 5.670 9,863,112 53,926,531 5.4675 4.712 4.704 4.712 4.643 4.876 11,470,269 4.7014 -3.35%
2019-08-12 0 5.670 5.660 5.670 5.650 5.770 3,162,000 17,948,750 5.6764 4.876 4.867 4.876 4.858 4.962 3,677,236 4.8810 -1.22%
2019-08-09 0 5.740 5.740 5.750 5.740 6.000 6,608,154 38,320,302 5.7989 4.936 4.936 4.944 4.936 5.159 7,684,928 4.9864 -2.05%
2019-08-08 0 5.860 5.860 5.870 5.700 5.910 4,163,540 24,332,659 5.8442 5.039 5.039 5.048 4.901 5.082 4,841,973 5.0254 2.27%
2019-08-07 0 5.730 5.730 5.740 5.670 5.790 5,937,910 33,935,116 5.7150 4.927 4.927 4.936 4.876 4.979 6,905,470 4.9142 0.00%
2019-08-06 0 5.730 5.720 5.730 5.550 5.810 10,682,982 60,737,458 5.6854 4.927 4.919 4.927 4.772 4.996 12,423,734 4.8888 -1.88%
2019-08-05 0 5.840 5.830 5.840 5.780 6.040 23,782,352 139,079,989 5.8480 5.022 5.013 5.022 4.970 5.194 27,657,597 5.0286 -3.31%
2019-08-02 0 6.040 6.030 6.040 6.010 6.180 17,070,684 103,748,084 6.0776 5.194 5.185 5.194 5.168 5.314 19,852,288 5.2260 -3.82%
2019-08-01 0 6.280 6.270 6.280 6.200 6.380 10,461,699 65,462,066 6.2573 5.400 5.391 5.400 5.331 5.486 12,166,394 5.3806 -1.72%
2019-07-31 0 6.390 6.370 6.390 6.310 6.470 4,916,721 31,226,650 6.3511 5.495 5.477 5.495 5.426 5.563 5,717,882 5.4612 -1.08%
2019-07-30 0 6.460 6.460 6.470 6.430 6.550 3,854,000 24,920,090 6.4660 5.555 5.555 5.563 5.529 5.632 4,481,995 5.5600 -0.15%
2019-07-29 0 6.470 6.460 6.470 6.430 6.530 8,435,786 54,513,997 6.4622 5.563 5.555 5.563 5.529 5.615 9,810,366 5.5568 -1.97%
2019-07-26 0 6.600 6.590 6.600 6.550 6.700 3,578,102 23,622,403 6.6019 5.675 5.667 5.675 5.632 5.761 4,161,140 5.6769 -1.20%
2019-07-25 0 6.680 6.670 6.680 6.600 6.730 8,533,391 56,664,425 6.6403 5.744 5.735 5.744 5.675 5.787 9,923,875 5.7099 1.67%
2019-07-24 0 6.570 6.560 6.570 6.510 6.650 11,625,456 76,334,198 6.5661 5.649 5.641 5.649 5.598 5.718 13,519,780 5.6461 -1.20%
2019-07-23 0 6.650 6.650 6.660 6.630 6.700 4,969,800 33,050,089 6.6502 5.718 5.718 5.727 5.701 5.761 5,779,610 5.7184 0.00%
2019-07-22 0 6.650 6.650 6.660 6.600 6.730 6,512,199 43,319,088 6.6520 5.718 5.718 5.727 5.675 5.787 7,573,337 5.7199 -0.45%
2019-07-19 0 6.680 6.670 6.680 6.660 6.780 6,112,000 40,913,480 6.6940 5.744 5.735 5.744 5.727 5.830 7,107,927 5.7560 -0.04%
2019-07-18 0 6.800 6.790 6.800 6.750 6.860 5,424,503 36,799,140 6.7839 5.746 5.738 5.746 5.704 5.797 6,419,039 5.7328 0.00%
2019-07-17 0 6.800 6.800 6.810 6.790 6.960 5,811,466 39,572,863 6.8094 5.746 5.746 5.755 5.738 5.882 6,876,949 5.7544 -1.16%
2019-07-16 0 6.880 6.870 6.880 6.870 7.020 6,147,300 42,521,966 6.9172 5.814 5.806 5.814 5.806 5.932 7,274,355 5.8455 0.44%
2019-07-15 0 6.850 6.850 6.860 6.750 6.920 3,900,467 26,732,451 6.8537 5.789 5.789 5.797 5.704 5.848 4,615,584 5.7918 0.74%
2019-07-12 0 6.800 6.800 6.810 6.750 6.840 6,730,000 45,756,730 6.7989 5.746 5.746 5.755 5.704 5.780 7,963,888 5.7455 0.00%
2019-07-11 0 6.800 6.790 6.800 6.760 6.850 8,089,915 54,958,748 6.7935 5.746 5.738 5.746 5.713 5.789 9,573,132 5.7409 0.29%
2019-07-10 0 6.780 6.770 6.780 6.730 6.880 5,039,800 34,076,196 6.7614 5.730 5.721 5.730 5.687 5.814 5,963,804 5.7138 -0.15%
2019-07-09 0 6.790 6.780 6.790 6.710 6.880 6,531,000 44,076,294 6.7488 5.738 5.730 5.738 5.670 5.814 7,728,403 5.7032 -1.45%
2019-07-08 0 6.890 6.880 6.890 6.750 6.980 8,831,884 60,424,282 6.8416 5.822 5.814 5.822 5.704 5.899 10,451,135 5.7816 -1.43%
2019-07-05 0 6.990 6.990 7.000 6.920 7.050 7,233,710 50,572,806 6.9913 5.907 5.907 5.915 5.848 5.958 8,559,949 5.9081 -0.43%
2019-07-04 0 7.020 7.010 7.020 6.920 7.040 5,484,400 38,309,384 6.9852 5.932 5.924 5.932 5.848 5.949 6,489,918 5.9029 -0.71%
2019-07-03 0 7.070 7.070 7.080 7.000 7.110 6,015,353 42,362,576 7.0424 5.975 5.975 5.983 5.915 6.008 7,118,217 5.9513 -0.56%
2019-07-02 0 7.110 7.110 7.120 6.970 7.200 13,449,795 95,722,396 7.1170 6.008 6.008 6.017 5.890 6.084 15,915,700 6.0143 2.60%
2019-06-28 0 6.930 6.910 6.930 6.800 6.950 3,750,136 25,871,494 6.8988 5.856 5.839 5.856 5.746 5.873 4,437,691 5.8299 0.29%
2019-06-27 0 6.910 6.900 6.910 6.750 6.950 10,327,816 71,074,361 6.8818 5.839 5.831 5.839 5.704 5.873 12,221,333 5.8156 2.07%
2019-06-26 0 6.770 6.770 6.780 6.570 6.850 10,279,290 69,649,987 6.7758 5.721 5.721 5.730 5.552 5.789 12,163,910 5.7260 2.58%
2019-06-25 0 6.600 6.600 6.610 6.560 6.670 6,537,605 43,029,478 6.5818 5.577 5.577 5.586 5.544 5.637 7,736,219 5.5621 -0.60%
2019-06-24 0 6.640 6.630 6.640 6.540 6.670 3,652,134 24,115,850 6.6032 5.611 5.603 5.611 5.527 5.637 4,321,722 5.5801 -0.60%
2019-06-21 0 6.680 6.670 6.680 6.620 6.770 5,719,618 38,203,687 6.6794 5.645 5.637 5.645 5.594 5.721 6,768,261 5.6445 -0.15%
2019-06-20 0 6.690 6.680 6.690 6.600 6.800 17,671,300 118,815,868 6.7237 5.653 5.645 5.653 5.577 5.746 20,911,182 5.6819 1.67%
2019-06-19 0 6.580 6.580 6.590 6.250 6.680 20,628,817 134,445,675 6.5174 5.561 5.561 5.569 5.282 5.645 24,410,935 5.5076 6.82%
2019-06-18 0 6.160 6.150 6.160 6.080 6.210 8,202,871 50,265,265 6.1278 5.206 5.197 5.206 5.138 5.248 9,706,797 5.1784 0.33%
2019-06-17 0 6.140 6.140 6.150 6.100 6.270 4,975,870 30,647,161 6.1592 5.189 5.189 5.197 5.155 5.299 5,888,153 5.2049 -1.13%
2019-06-14 0 6.210 6.200 6.210 6.180 6.290 7,581,740 47,116,095 6.2144 5.248 5.239 5.248 5.222 5.315 8,971,787 5.2516 0.00%
2019-06-13 0 6.210 6.210 6.240 6.080 6.250 4,318,608 26,717,855 6.1867 5.248 5.248 5.273 5.138 5.282 5,110,388 5.2281 -0.64%
2019-06-12 0 6.250 6.240 6.250 6.200 6.310 4,352,197 27,104,299 6.2277 5.282 5.273 5.282 5.239 5.332 5,150,135 5.2628 -1.11%
2019-06-11 0 6.320 6.320 6.330 6.110 6.400 15,353,360 97,006,032 6.3182 5.341 5.341 5.349 5.163 5.408 18,168,268 5.3393 1.44%
2019-06-10 0 6.230 6.230 6.240 6.010 6.280 10,984,873 68,230,827 6.2113 5.265 5.265 5.273 5.079 5.307 12,998,856 5.2490 3.83%
2019-06-06 0 6.000 6.000 6.010 5.950 6.110 7,747,010 46,521,039 6.0050 5.070 5.070 5.079 5.028 5.163 9,167,358 5.0746 -0.83%
2019-06-05 0 6.050 6.050 6.060 5.980 6.150 5,958,495 36,063,589 6.0525 5.113 5.113 5.121 5.053 5.197 7,050,934 5.1147 1.34%
2019-06-04 0 5.970 5.970 5.980 5.920 6.130 12,564,344 75,543,804 6.0126 5.045 5.045 5.053 5.003 5.180 14,867,909 5.0810 -2.61%
2019-06-03 0 6.130 6.120 6.130 6.050 6.290 16,761,600 102,408,362 6.1097 5.180 5.172 5.180 5.113 5.315 19,834,697 5.1631 -1.92%
2019-05-31 0 6.250 6.240 6.250 6.200 6.360 6,948,254 43,561,258 6.2694 5.282 5.273 5.282 5.239 5.375 8,222,157 5.2980 -0.95%
2019-05-30 0 6.310 6.300 6.320 6.170 6.360 9,127,979 57,256,989 6.2727 5.332 5.324 5.341 5.214 5.375 10,801,516 5.3008 0.32%
2019-05-29 0 6.290 6.280 6.290 6.220 6.470 6,871,335 43,126,596 6.2763 5.315 5.307 5.315 5.256 5.468 8,131,136 5.3039 -0.94%
2019-05-28 0 6.350 6.350 6.360 6.240 6.460 10,808,160 69,010,419 6.3850 5.366 5.366 5.375 5.273 5.459 12,789,744 5.3958 0.47%
2019-05-27 0 6.320 6.320 6.330 6.160 6.440 7,311,866 45,812,741 6.2655 5.341 5.341 5.349 5.206 5.442 8,652,434 5.2948 -1.40%
2019-05-24 0 6.410 6.410 6.420 6.350 6.450 9,446,582 60,419,355 6.3959 5.417 5.417 5.425 5.366 5.451 11,178,532 5.4049 -1.08%
2019-05-23 0 6.480 6.480 6.490 6.430 6.800 14,352,431 93,866,104 6.5401 5.476 5.476 5.484 5.434 5.746 16,983,827 5.5268 -3.43%
2019-05-22 0 6.710 6.700 6.710 6.690 6.810 5,266,990 35,480,717 6.7364 5.670 5.662 5.670 5.653 5.755 6,232,648 5.6927 -0.45%
2019-05-21 0 6.740 6.730 6.740 6.690 6.870 7,419,000 50,002,105 6.7397 5.696 5.687 5.696 5.653 5.806 8,779,210 5.6955 -0.15%
2019-05-20 0 6.750 6.750 6.760 6.700 6.930 9,060,749 61,024,390 6.7350 5.704 5.704 5.713 5.662 5.856 10,721,960 5.6915 -2.60%
2019-05-17 0 6.930 6.930 6.940 6.880 7.190 9,868,000 68,474,670 6.9391 5.856 5.856 5.865 5.814 6.076 11,677,214 5.8640 -2.67%
2019-05-16 0 7.120 7.120 7.130 6.910 7.300 12,508,671 89,858,716 7.1837 6.017 6.017 6.025 5.839 6.169 14,802,029 6.0707 0.85%
2019-05-15 0 7.060 7.050 7.060 6.920 7.140 5,694,162 40,255,817 7.0697 5.966 5.958 5.966 5.848 6.034 6,738,138 5.9743 0.00%
2019-05-14 0 7.060 7.060 7.070 6.700 7.100 17,331,964 120,173,103 6.9336 5.966 5.966 5.975 5.662 6.000 20,509,632 5.8593 -2.35%
2019-05-10 0 7.230 7.230 7.250 7.110 7.380 8,642,983 62,750,588 7.2603 6.110 6.110 6.127 6.008 6.237 10,227,600 6.1354 -0.55%
2019-05-09 0 7.270 7.260 7.270 7.200 7.480 10,741,005 78,072,717 7.2687 6.144 6.135 6.144 6.084 6.321 12,710,277 6.1425 -2.55%
2019-05-08 0 7.460 7.460 7.480 7.270 7.590 9,916,880 74,171,709 7.4793 6.304 6.304 6.321 6.144 6.414 11,735,055 6.3205 0.00%
2019-05-07 0 7.460 7.450 7.460 7.350 7.720 14,161,416 106,245,197 7.5024 6.304 6.296 6.304 6.211 6.524 16,757,791 6.3400 2.19%
2019-05-06 0 7.300 7.290 7.300 7.100 7.300 16,093,238 116,030,461 7.2099 6.169 6.161 6.169 6.000 6.169 19,043,796 6.0928 -1.35%
2019-05-03 0 7.400 7.390 7.400 7.180 7.450 6,169,000 45,302,879 7.3436 6.253 6.245 6.253 6.068 6.296 7,300,034 6.2058 1.79%
2019-05-02 0 7.270 7.270 7.280 7.180 7.290 4,136,180 29,966,924 7.2451 6.144 6.144 6.152 6.068 6.161 4,894,513 6.1226 0.28%
2019-04-30 0 7.250 7.250 7.260 7.190 7.450 10,168,091 73,608,846 7.2392 6.127 6.127 6.135 6.076 6.296 12,032,324 6.1176 -2.29%
2019-04-29 0 7.420 7.410 7.420 7.360 7.490 4,806,602 35,583,266 7.4030 6.270 6.262 6.270 6.220 6.330 5,687,852 6.2560 -0.93%
2019-04-26 0 7.490 7.490 7.500 7.400 7.530 7,492,260 56,011,969 7.4760 6.330 6.330 6.338 6.253 6.363 8,865,902 6.3177 0.94%
2019-04-25 0 7.420 7.410 7.420 7.380 7.520 6,258,258 46,543,992 7.4372 6.270 6.262 6.270 6.237 6.355 7,405,656 6.2849 -1.59%
2019-04-24 0 7.540 7.530 7.540 7.480 7.650 4,604,400 34,668,855 7.5295 6.372 6.363 6.372 6.321 6.465 5,448,578 6.3629 -0.13%
2019-04-23 0 7.550 7.540 7.550 7.510 7.840 7,754,094 58,798,618 7.5829 6.380 6.372 6.380 6.346 6.625 9,175,741 6.4081 -3.08%
2019-04-18 0 7.790 7.780 7.790 7.690 7.890 5,838,652 45,494,049 7.7919 6.583 6.575 6.583 6.499 6.668 6,909,119 6.5846 0.00%
2019-04-17 0 7.790 7.790 7.800 7.600 7.840 12,796,774 99,252,110 7.7560 6.583 6.583 6.592 6.422 6.625 15,142,953 6.5543 2.50%
2019-04-16 0 7.600 7.590 7.600 7.450 7.600 7,468,933 56,318,056 7.5403 6.422 6.414 6.422 6.296 6.422 8,838,298 6.3720 0.13%
2019-04-15 0 7.590 7.580 7.590 7.540 7.800 6,160,600 47,284,384 7.6753 6.414 6.406 6.414 6.372 6.592 7,290,094 6.4861 -0.65%
2019-04-12 0 7.640 7.630 7.640 7.580 7.760 8,120,800 61,997,096 7.6344 6.456 6.448 6.456 6.406 6.558 9,609,679 6.4515 -1.55%
2019-04-11 0 7.760 7.750 7.760 7.680 7.820 5,990,648 46,423,634 7.7494 6.558 6.549 6.558 6.490 6.608 7,088,982 6.5487 -0.64%
2019-04-10 0 7.810 7.790 7.810 7.660 7.810 6,029,410 46,792,983 7.7608 6.600 6.583 6.600 6.473 6.600 7,134,851 6.5584 0.51%
2019-04-09 0 7.770 7.760 7.770 7.660 7.850 10,285,000 79,917,090 7.7703 6.566 6.558 6.566 6.473 6.634 12,170,667 6.5664 0.65%
2019-04-08 0 7.720 7.700 7.720 7.580 7.810 9,207,090 70,941,591 7.7051 6.524 6.507 6.524 6.406 6.600 10,895,131 6.5113 0.39%
2019-04-04 0 7.690 7.690 7.700 7.600 7.840 7,694,000 59,470,430 7.7295 6.499 6.499 6.507 6.422 6.625 9,104,629 6.5319 0.13%
2019-04-03 0 7.680 7.680 7.690 7.410 7.760 14,076,000 107,789,593 7.6577 6.490 6.490 6.499 6.262 6.558 16,656,715 6.4712 2.26%
2019-04-02 0 7.510 7.510 7.530 7.480 7.640 8,410,702 63,335,456 7.5303 6.346 6.346 6.363 6.321 6.456 9,952,733 6.3636 -0.40%
2019-04-01 0 7.540 7.540 7.550 7.500 7.600 9,145,500 69,069,283 7.5523 6.372 6.372 6.380 6.338 6.422 10,822,249 6.3822 0.80%
2019-03-29 0 7.480 7.470 7.480 7.380 7.530 9,653,332 72,047,742 7.4635 6.321 6.313 6.321 6.237 6.363 11,423,188 6.3071 0.00%
2019-03-28 0 7.480 7.460 7.480 7.270 7.550 17,200,366 128,469,624 7.4690 6.321 6.304 6.321 6.144 6.380 20,353,907 6.3118 2.89%
2019-03-27 0 7.270 7.270 7.280 7.150 7.330 9,408,600 68,011,812 7.2287 6.144 6.144 6.152 6.042 6.194 11,133,587 6.1087 1.39%
2019-03-26 0 7.170 7.170 7.180 7.150 7.380 8,945,734 64,357,947 7.1943 6.059 6.059 6.068 6.042 6.237 10,585,858 6.0796 -1.24%
2019-03-25 0 7.260 7.250 7.260 7.220 7.360 13,522,000 98,172,250 7.2602 6.135 6.127 6.135 6.101 6.220 16,001,143 6.1353 -2.16%
2019-03-22 0 7.420 7.420 7.430 7.360 7.470 12,821,000 94,829,890 7.3965 6.270 6.270 6.279 6.220 6.313 15,171,621 6.2505 0.41%
2019-03-21 0 7.390 7.390 7.400 7.350 7.500 12,635,414 93,654,123 7.4120 6.245 6.245 6.253 6.211 6.338 14,952,009 6.2636 -0.81%
2019-03-20 0 7.450 7.450 7.460 7.410 7.590 19,457,028 144,661,090 7.4349 6.296 6.296 6.304 6.262 6.414 23,024,308 6.2830 -1.84%
2019-03-19 0 7.590 7.580 7.590 7.470 7.680 12,386,643 94,018,751 7.5903 6.414 6.406 6.414 6.313 6.490 14,657,628 6.4143 1.88%
2019-03-18 0 7.450 7.440 7.450 7.400 7.620 15,505,110 115,532,059 7.4512 6.296 6.287 6.296 6.253 6.439 18,347,840 6.2968 -1.06%
2019-03-15 0 7.530 7.520 7.530 7.430 7.600 16,741,399 126,079,486 7.5310 6.363 6.355 6.363 6.279 6.422 19,810,792 6.3642 0.80%
2019-03-14 0 7.470 7.460 7.470 7.400 7.530 17,108,700 127,350,460 7.4436 6.313 6.304 6.313 6.253 6.363 20,245,434 6.2903 -1.06%
2019-03-13 0 7.550 7.550 7.560 7.480 7.950 42,689,312 323,604,168 7.5804 6.380 6.380 6.389 6.321 6.718 50,516,034 6.4060 -5.51%
2019-03-12 0 7.990 7.990 8.000 7.940 8.240 23,780,962 190,634,470 8.0163 6.752 6.752 6.761 6.710 6.963 28,140,999 6.7743 -1.11%
2019-03-11 0 8.080 8.080 8.090 8.030 8.210 8,914,000 72,151,230 8.0941 6.828 6.828 6.837 6.786 6.938 10,548,306 6.8401 -0.25%
2019-03-08 0 8.100 8.090 8.100 8.080 8.300 11,939,275 97,355,153 8.1542 6.845 6.837 6.845 6.828 7.014 14,128,239 6.8908 -3.34%
2019-03-07 0 8.380 8.370 8.380 8.340 8.600 7,293,135 61,289,283 8.4037 7.082 7.073 7.082 7.048 7.268 8,630,269 7.1017 -2.33%
2019-03-06 0 8.580 8.570 8.580 8.490 8.680 12,156,911 104,167,473 8.5686 7.251 7.242 7.251 7.175 7.335 14,385,777 7.2410 1.18%
2019-03-05 0 8.480 8.480 8.490 8.390 8.540 13,974,378 118,517,742 8.4811 7.166 7.166 7.175 7.090 7.217 16,536,461 7.1671 0.00%
2019-03-04 0 8.480 8.470 8.480 8.280 8.520 19,554,170 164,453,209 8.4101 7.166 7.158 7.166 6.997 7.200 23,139,260 7.1071 3.67%
2019-03-01 0 8.180 8.180 8.190 8.020 8.290 15,802,666 128,789,019 8.1498 6.913 6.913 6.921 6.777 7.006 18,699,950 6.8871 0.49%
2019-02-28 0 8.140 8.140 8.150 8.080 8.670 26,677,099 220,315,358 8.2586 6.879 6.879 6.887 6.828 7.327 31,568,118 6.9790 -4.68%
2019-02-27 0 8.540 8.530 8.540 8.520 8.740 18,804,010 161,461,204 8.5865 7.217 7.208 7.217 7.200 7.386 22,251,565 7.2562 -3.39%
2019-02-26 0 8.840 8.830 8.840 8.750 9.070 19,017,765 168,749,293 8.8732 7.470 7.462 7.470 7.394 7.665 22,504,510 7.4985 -2.96%
2019-02-25 0 9.110 9.110 9.120 8.770 9.230 28,990,015 264,086,641 9.1096 7.699 7.699 7.707 7.411 7.800 34,305,087 7.6982 4.11%
2019-02-22 0 8.750 8.740 8.750 8.610 8.750 5,584,525 48,456,457 8.6769 7.394 7.386 7.394 7.276 7.394 6,608,400 7.3326 -0.34%
2019-02-21 0 8.780 8.770 8.780 8.650 8.850 10,617,000 92,818,820 8.7425 7.420 7.411 7.420 7.310 7.479 12,563,536 7.3880 0.34%
2019-02-20 0 8.750 8.740 8.750 8.560 8.830 12,071,717 105,386,763 8.7301 7.394 7.386 7.394 7.234 7.462 14,284,963 7.3775 2.22%
2019-02-19 0 8.560 8.550 8.560 8.500 8.760 8,861,000 76,058,735 8.5835 7.234 7.225 7.234 7.183 7.403 10,485,589 7.2536 -1.61%
2019-02-18 0 8.700 8.690 8.700 8.560 8.760 12,197,053 105,863,988 8.6795 7.352 7.344 7.352 7.234 7.403 14,433,279 7.3347 2.35%
2019-02-15 0 8.500 8.490 8.500 8.420 8.700 12,613,911 107,276,405 8.5046 7.183 7.175 7.183 7.115 7.352 14,926,564 7.1869 -2.30%
2019-02-14 0 8.700 8.690 8.700 8.440 8.820 31,419,855 272,089,393 8.6598 7.352 7.344 7.352 7.132 7.453 37,180,418 7.3181 3.08%
2019-02-13 0 8.440 8.430 8.440 8.350 8.540 19,991,492 168,625,907 8.4349 7.132 7.124 7.132 7.056 7.217 23,656,762 7.1280 0.36%
2019-02-12 0 8.410 8.400 8.410 8.100 8.420 20,324,974 168,437,247 8.2872 7.107 7.099 7.107 6.845 7.115 24,051,385 7.0032 3.19%
2019-02-11 0 8.150 8.150 8.160 7.980 8.180 12,145,813 98,503,610 8.1101 6.887 6.887 6.896 6.744 6.913 14,372,644 6.8535 1.24%
2019-02-08 0 8.050 8.050 8.060 7.630 8.100 18,540,333 147,618,030 7.9620 6.803 6.803 6.811 6.448 6.845 21,939,545 6.7284 4.27%
2019-02-04 0 7.720 7.710 7.720 7.490 7.740 13,261,912 101,600,601 7.6611 6.524 6.515 6.524 6.330 6.541 15,693,371 6.4741 -2.53%
2019-02-01 0 7.920 7.910 7.920 7.840 8.030 7,499,029 59,141,134 7.8865 6.693 6.684 6.693 6.625 6.786 8,873,912 6.6646 -0.50%
2019-01-31 0 7.960 7.950 7.960 7.820 8.000 12,238,240 97,262,744 7.9474 6.727 6.718 6.727 6.608 6.761 14,482,017 6.7161 2.05%
2019-01-30 0 7.800 7.790 7.800 7.660 8.000 8,160,737 63,505,774 7.7819 6.592 6.583 6.592 6.473 6.761 9,656,939 6.5762 -0.13%
2019-01-29 0 7.810 7.800 7.810 7.690 7.850 5,919,530 46,074,123 7.7834 6.600 6.592 6.600 6.499 6.634 7,004,825 6.5775 -0.76%
2019-01-28 0 7.870 7.850 7.870 7.780 8.030 10,766,410 85,101,297 7.9043 6.651 6.634 6.651 6.575 6.786 12,740,340 6.6797 0.51%
2019-01-25 0 7.830 7.820 7.840 7.610 7.840 11,696,692 90,945,993 7.7754 6.617 6.608 6.625 6.431 6.625 13,841,181 6.5707 2.89%
2019-01-24 0 7.610 7.600 7.610 7.450 7.610 9,580,699 72,337,192 7.5503 6.431 6.422 6.431 6.296 6.431 11,337,239 6.3805 2.15%
2019-01-23 0 7.450 7.450 7.460 7.340 7.530 7,832,000 58,331,685 7.4479 6.296 6.296 6.304 6.203 6.363 9,267,930 6.2939 -0.93%
2019-01-22 0 7.520 7.510 7.520 7.440 7.790 8,482,000 63,981,405 7.5432 6.355 6.346 6.355 6.287 6.583 10,037,102 6.3745 -2.97%
2019-01-21 0 7.750 7.750 7.760 7.650 7.880 6,381,667 49,680,575 7.7849 6.549 6.549 6.558 6.465 6.659 7,551,691 6.5787 0.91%
2019-01-18 0 7.680 7.680 7.690 7.500 7.750 7,916,956 60,810,026 7.6810 6.490 6.490 6.499 6.338 6.549 9,368,462 6.4909 1.86%
2019-01-17 0 7.540 7.530 7.540 7.380 7.650 8,356,014 63,152,490 7.5577 6.372 6.363 6.372 6.237 6.465 9,888,018 6.3868 0.27%
2019-01-16 0 7.520 7.510 7.520 7.370 7.580 7,052,519 53,141,162 7.5351 6.355 6.346 6.355 6.228 6.406 8,345,538 6.3676 0.94%
2019-01-15 0 7.450 7.440 7.450 7.300 7.480 11,115,251 82,352,392 7.4090 6.296 6.287 6.296 6.169 6.321 13,153,138 6.2610 1.22%
2019-01-14 0 7.360 7.350 7.360 7.310 7.530 12,680,010 93,479,632 7.3722 6.220 6.211 6.220 6.177 6.363 15,004,782 6.2300 -1.60%
2019-01-11 0 7.480 7.470 7.480 7.340 7.530 18,500,049 138,111,646 7.4655 6.321 6.313 6.321 6.203 6.363 21,891,875 6.3088 2.05%
2019-01-10 0 7.330 7.320 7.330 7.140 7.340 18,772,980 136,540,753 7.2733 6.194 6.186 6.194 6.034 6.203 22,214,846 6.1464 1.38%
2019-01-09 0 7.230 7.220 7.230 7.020 7.340 22,536,162 163,556,888 7.2575 6.110 6.101 6.110 5.932 6.203 26,667,975 6.1331 3.73%
2019-01-08 0 6.970 6.970 6.980 6.930 7.110 8,985,630 62,867,981 6.9965 5.890 5.890 5.899 5.856 6.008 10,633,069 5.9125 -0.57%
2019-01-07 0 7.010 7.000 7.010 6.890 7.090 10,163,335 71,237,942 7.0093 5.924 5.915 5.924 5.822 5.992 12,026,696 5.9233 2.79%
2019-01-04 0 6.820 6.810 6.820 6.650 6.870 13,258,144 89,521,958 6.7522 5.763 5.755 5.763 5.620 5.806 15,688,912 5.7061 -1.87%
2019-01-03 0 6.950 6.940 6.950 6.910 7.240 12,299,360 85,733,006 6.9705 5.873 5.865 5.873 5.839 6.118 14,554,343 5.8905 -2.80%
2019-01-02 0 7.150 7.150 7.160 7.120 7.320 4,910,969 35,216,269 7.1709 6.042 6.042 6.051 6.017 6.186 5,811,353 6.0599 -1.38%
2018-12-31 0 7.250 7.250 7.260 7.200 7.360 4,123,876 30,142,120 7.3092 6.127 6.127 6.135 6.084 6.220 4,879,954 6.1767 0.00%
2018-12-28 0 7.250 7.230 7.250 7.150 7.280 6,527,100 47,166,294 7.2262 6.127 6.110 6.127 6.042 6.152 7,723,788 6.1066 1.97%
2018-12-27 0 7.110 7.110 7.120 7.080 7.380 5,328,788 38,556,020 7.2354 6.008 6.008 6.017 5.983 6.237 6,305,776 6.1144 0.42%
2018-12-24 0 7.080 7.080 7.090 7.060 7.190 3,170,914 22,515,780 7.1007 5.983 5.983 5.992 5.966 6.076 3,752,274 6.0006 -1.80%
2018-12-21 0 7.210 7.200 7.210 7.060 7.240 13,231,695 94,654,307 7.1536 6.093 6.084 6.093 5.966 6.118 15,657,614 6.0453 -1.93%
2018-12-20 0 7.810 7.800 7.810 7.730 7.880 13,861,597 108,234,033 7.8082 6.213 6.205 6.213 6.149 6.269 17,424,844 6.2115 -0.51%
2018-12-19 0 7.850 7.850 7.860 7.710 7.890 12,697,231 99,214,035 7.8138 6.245 6.245 6.253 6.133 6.277 15,961,167 6.2160 1.03%
2018-12-18 0 7.770 7.770 7.780 7.660 7.800 14,770,781 114,120,033 7.7261 6.181 6.181 6.189 6.094 6.205 18,567,742 6.1461 0.78%
2018-12-17 0 7.710 7.700 7.710 7.680 7.810 19,902,420 153,774,081 7.7264 6.133 6.125 6.133 6.109 6.213 25,018,514 6.1464 -1.28%
2018-12-14 0 7.810 7.810 7.820 7.720 7.930 16,687,265 130,534,630 7.8224 6.213 6.213 6.221 6.141 6.308 20,976,875 6.2228 -2.74%
2018-12-13 0 8.030 8.020 8.030 7.860 8.040 17,086,000 135,754,940 7.9454 6.388 6.380 6.388 6.253 6.396 21,478,108 6.3206 0.88%
2018-12-12 0 7.960 7.940 7.960 7.840 8.080 18,376,850 145,500,400 7.9176 6.332 6.316 6.332 6.237 6.428 23,100,783 6.2985 -0.75%
2018-12-11 0 8.020 8.020 8.030 7.910 8.080 6,913,690 55,312,762 8.0005 6.380 6.380 6.388 6.292 6.428 8,690,915 6.3644 -0.74%
2018-12-10 0 8.080 8.080 8.090 7.960 8.130 6,889,450 55,297,484 8.0264 6.428 6.428 6.436 6.332 6.467 8,660,444 6.3851 -0.62%
2018-12-07 0 8.130 8.120 8.130 8.060 8.220 5,422,864 44,135,661 8.1388 6.467 6.460 6.467 6.412 6.539 6,816,859 6.4745 0.12%
2018-12-06 0 8.120 8.120 8.130 8.030 8.230 15,435,146 125,096,301 8.1046 6.460 6.460 6.467 6.388 6.547 19,402,887 6.4473 -1.93%
2018-12-05 0 8.280 8.270 8.280 8.180 8.430 12,889,553 107,026,814 8.3034 6.587 6.579 6.587 6.507 6.706 16,202,927 6.6054 -2.24%
2018-12-04 0 8.470 8.460 8.470 8.310 8.600 15,611,237 131,341,587 8.4133 6.738 6.730 6.738 6.611 6.841 19,624,244 6.6928 -0.24%
2018-12-03 0 8.490 8.480 8.490 8.300 8.680 29,306,166 248,055,198 8.4643 6.754 6.746 6.754 6.603 6.905 36,839,576 6.7334 7.06%
2018-11-30 0 7.930 7.920 7.930 7.820 8.050 11,448,170 91,030,455 7.9515 6.308 6.300 6.308 6.221 6.404 14,391,024 6.3255 0.89%
2018-11-29 0 7.860 7.850 7.860 7.810 8.160 10,530,900 83,557,952 7.9345 6.253 6.245 6.253 6.213 6.491 13,237,961 6.3120 -2.36%
2018-11-28 0 8.050 8.030 8.050 7.860 8.220 9,591,600 76,660,175 7.9924 6.404 6.388 6.404 6.253 6.539 12,057,206 6.3580 -1.35%
2018-11-27 0 8.160 8.150 8.160 8.060 8.220 14,856,670 121,301,699 8.1648 6.491 6.483 6.491 6.412 6.539 18,675,709 6.4952 1.37%
2018-11-26 0 8.050 8.030 8.050 7.920 8.100 7,916,200 63,657,580 8.0414 6.404 6.388 6.404 6.300 6.444 9,951,130 6.3970 1.64%
2018-11-23 0 7.920 7.920 7.930 7.820 7.960 3,680,000 29,025,390 7.8873 6.300 6.300 6.308 6.221 6.332 4,625,977 6.2744 -0.38%
2018-11-22 0 7.950 7.950 7.960 7.930 8.040 3,934,200 31,391,188 7.9791 6.324 6.324 6.332 6.308 6.396 4,945,521 6.3474 -0.38%
2018-11-21 0 7.980 7.980 7.990 7.810 8.070 8,717,000 69,425,483 7.9644 6.348 6.348 6.356 6.213 6.420 10,957,782 6.3357 0.25%
2018-11-20 0 7.960 7.950 7.960 7.770 8.020 9,825,493 77,821,095 7.9203 6.332 6.324 6.332 6.181 6.380 12,351,223 6.3007 0.13%
2018-11-19 0 7.950 7.930 7.950 7.830 8.060 11,742,200 92,962,337 7.9169 6.324 6.308 6.324 6.229 6.412 14,760,637 6.2980 0.76%
2018-11-16 0 7.890 7.880 7.890 7.750 7.980 9,059,396 71,341,561 7.8749 6.277 6.269 6.277 6.165 6.348 11,388,194 6.2645 0.51%
2018-11-15 0 7.850 7.840 7.850 7.550 7.860 12,519,008 97,208,882 7.7649 6.245 6.237 6.245 6.006 6.253 15,737,130 6.1770 3.70%
2018-11-14 0 7.570 7.560 7.570 7.530 7.760 8,535,711 64,808,663 7.5926 6.022 6.014 6.022 5.990 6.173 10,729,891 6.0400 -1.56%
2018-11-13 0 7.690 7.690 7.700 7.360 7.780 13,692,333 104,391,465 7.6241 6.117 6.117 6.125 5.855 6.189 17,212,069 6.0650 2.26%
2018-11-12 0 7.520 7.520 7.530 7.450 7.620 7,307,160 55,038,288 7.5321 5.982 5.982 5.990 5.927 6.062 9,185,530 5.9918 0.40%
2018-11-09 0 7.490 7.490 7.500 7.450 7.570 11,054,400 82,749,416 7.4857 5.958 5.958 5.966 5.927 6.022 13,896,032 5.9549 -1.58%
2018-11-08 0 7.610 7.610 7.620 7.600 7.830 11,486,625 88,344,568 7.6911 6.054 6.054 6.062 6.046 6.229 14,439,364 6.1183 -0.78%
2018-11-07 0 7.670 7.650 7.670 7.570 7.870 14,158,612 108,952,363 7.6951 6.102 6.086 6.102 6.022 6.261 17,798,209 6.1215 -0.52%
2018-11-06 0 7.710 7.700 7.710 7.610 7.900 15,025,791 115,329,869 7.6755 6.133 6.125 6.133 6.054 6.285 18,888,304 6.1059 -0.90%
2018-11-05 0 7.780 7.770 7.780 7.700 8.100 24,015,200 187,640,831 7.8134 6.189 6.181 6.189 6.125 6.444 30,188,521 6.2156 -6.27%
2018-11-02 0 8.300 8.290 8.300 7.730 8.340 41,209,010 329,150,544 7.9873 6.603 6.595 6.603 6.149 6.635 51,802,152 6.3540 12.62%
2018-11-01 0 7.370 7.360 7.370 7.310 7.690 18,434,480 137,921,590 7.4817 5.863 5.855 5.863 5.815 6.117 23,173,227 5.9518 -1.47%
2018-10-31 0 7.480 7.450 7.480 7.140 7.490 16,979,933 124,480,839 7.3311 5.950 5.927 5.950 5.680 5.958 21,344,776 5.8319 5.35%
2018-10-30 0 7.100 7.090 7.100 7.050 7.280 13,484,866 96,228,219 7.1360 5.648 5.640 5.648 5.608 5.791 16,951,271 5.6768 -2.87%
2018-10-29 0 7.310 7.310 7.320 7.280 7.440 11,259,687 82,726,387 7.3471 5.815 5.815 5.823 5.791 5.919 14,154,090 5.8447 -0.68%
2018-10-26 0 7.360 7.350 7.360 7.300 7.570 7,426,766 55,011,728 7.4072 5.855 5.847 5.855 5.807 6.022 9,335,882 5.8925 0.41%
2018-10-25 0 7.330 7.330 7.340 7.130 7.360 13,132,366 95,820,784 7.2965 5.831 5.831 5.839 5.672 5.855 16,508,157 5.8045 -0.27%
2018-10-24 0 7.350 7.350 7.360 7.330 7.590 17,550,337 129,892,441 7.4011 5.847 5.847 5.855 5.831 6.038 22,061,807 5.8877 -2.26%
2018-10-23 0 7.520 7.520 7.530 7.520 7.920 22,811,343 175,314,659 7.6854 5.982 5.982 5.990 5.982 6.300 28,675,201 6.1138 -5.05%
2018-10-22 0 7.920 7.920 7.930 7.690 8.050 10,443,394 82,898,410 7.9379 6.300 6.300 6.308 6.117 6.404 13,127,961 6.3146 2.99%
2018-10-19 0 7.690 7.680 7.690 7.330 7.730 17,801,000 134,889,840 7.5777 6.117 6.109 6.117 5.831 6.149 22,376,905 6.0281 1.45%
2018-10-18 0 7.580 7.580 7.590 7.520 7.680 9,773,218 74,195,264 7.5917 6.030 6.030 6.038 5.982 6.109 12,285,511 6.0392 0.13%
2018-10-16 0 7.570 7.550 7.570 7.480 7.770 10,161,909 77,202,712 7.5973 6.022 6.006 6.022 5.950 6.181 12,774,118 6.0437 -0.39%
2018-10-15 0 7.600 7.590 7.600 7.570 7.810 11,210,205 85,822,991 7.6558 6.046 6.038 6.046 6.022 6.213 14,091,888 6.0902 -2.56%
2018-10-12 0 7.800 7.790 7.800 7.640 7.850 14,574,722 113,490,585 7.7868 6.205 6.197 6.205 6.078 6.245 18,321,284 6.1945 1.69%
2018-10-11 0 7.670 7.660 7.670 7.600 8.010 25,147,929 195,843,822 7.7877 6.102 6.094 6.102 6.046 6.372 31,612,428 6.1952 -5.89%
2018-10-10 0 8.150 8.140 8.150 8.110 8.310 13,699,003 112,035,466 8.1784 6.483 6.475 6.483 6.452 6.611 17,220,453 6.5060 0.25%
2018-10-09 0 8.130 8.120 8.130 8.110 8.360 14,449,200 118,676,223 8.2133 6.467 6.460 6.467 6.452 6.650 18,163,495 6.5338 -2.28%
2018-10-08 0 8.320 8.320 8.330 8.300 8.440 10,785,000 90,004,924 8.3454 6.619 6.619 6.627 6.603 6.714 13,557,380 6.6388 -0.24%
2018-10-05 0 8.340 8.340 8.350 8.280 8.420 12,818,263 106,932,210 8.3422 6.635 6.635 6.642 6.587 6.698 16,113,311 6.6363 -1.18%
2018-10-04 0 8.440 8.440 8.450 8.310 8.520 10,468,934 88,053,752 8.4110 6.714 6.714 6.722 6.611 6.778 13,160,067 6.6910 -0.94%
2018-10-03 0 8.520 8.510 8.520 8.360 8.540 7,265,000 61,546,080 8.4716 6.778 6.770 6.778 6.650 6.794 9,132,533 6.7392 1.19%
2018-10-02 0 8.420 8.420 8.430 8.320 8.660 16,924,924 142,857,309 8.4406 6.698 6.698 6.706 6.619 6.889 21,275,626 6.7146 -0.47%
2018-09-28 0 8.460 8.460 8.480 8.420 8.830 20,902,225 177,592,698 8.4964 6.730 6.730 6.746 6.698 7.024 26,275,328 6.7589 -3.42%
2018-09-27 0 8.760 8.750 8.760 8.690 9.020 12,898,680 113,420,827 8.7932 6.969 6.961 6.969 6.913 7.175 16,214,400 6.9951 -2.67%
2018-09-26 0 9.000 8.980 9.000 8.850 9.250 15,897,200 142,425,926 8.9592 7.160 7.144 7.160 7.040 7.358 19,983,717 7.1271 -0.55%
2018-09-24 0 9.050 9.020 9.050 8.960 9.270 9,172,565 82,930,905 9.0412 7.199 7.175 7.199 7.128 7.374 11,530,454 7.1923 -2.06%
2018-09-21 0 9.240 9.240 9.250 9.060 9.290 26,075,298 239,786,122 9.1959 7.350 7.350 7.358 7.207 7.390 32,778,185 7.3154 3.36%
2018-09-20 0 8.940 8.930 8.940 8.880 9.550 26,799,448 242,037,389 9.0314 7.112 7.104 7.112 7.064 7.597 33,688,484 7.1846 -5.89%
2018-09-19 0 9.500 9.500 9.510 9.300 9.760 29,268,473 277,014,301 9.4646 7.557 7.557 7.565 7.398 7.764 36,792,194 7.5292 4.86%
2018-09-18 0 9.060 9.050 9.060 8.650 9.090 10,265,000 92,017,430 8.9642 7.207 7.199 7.207 6.881 7.231 12,903,709 7.1311 2.95%
2018-09-17 0 8.800 8.790 8.800 8.620 8.900 10,222,000 89,453,919 8.7511 7.000 6.993 7.000 6.857 7.080 12,849,656 6.9616 -2.65%
2018-09-14 0 9.040 9.010 9.040 8.880 9.250 9,301,268 83,922,092 9.0227 7.191 7.168 7.191 7.064 7.358 11,692,242 7.1776 0.11%
2018-09-13 0 9.030 9.030 9.050 8.460 9.110 22,037,238 196,423,203 8.9132 7.183 7.183 7.199 6.730 7.247 27,702,106 7.0906 9.72%
2018-09-12 0 8.230 8.230 8.250 8.220 8.430 10,409,764 86,490,114 8.3086 6.547 6.547 6.563 6.539 6.706 13,085,686 6.6095 -1.20%
2018-09-11 0 8.330 8.330 8.360 8.300 8.500 8,474,671 70,890,030 8.3649 6.627 6.627 6.650 6.603 6.762 10,653,161 6.6544 -0.48%
2018-09-10 0 8.370 8.370 8.380 8.330 8.670 10,563,729 88,931,105 8.4185 6.658 6.658 6.666 6.627 6.897 13,279,229 6.6970 -3.68%
2018-09-07 0 8.690 8.670 8.690 8.510 8.740 6,839,016 59,239,291 8.6620 6.913 6.897 6.913 6.770 6.953 8,597,046 6.8907 1.05%
2018-09-06 0 8.600 8.600 8.610 8.520 8.840 7,976,558 68,870,426 8.6341 6.841 6.841 6.849 6.778 7.032 10,027,003 6.8685 -0.46%
2018-09-05 0 8.640 8.620 8.640 8.580 9.050 11,069,380 96,353,077 8.7045 6.873 6.857 6.873 6.825 7.199 13,914,863 6.9245 -4.53%
2018-09-04 0 9.050 9.040 9.050 8.800 9.120 4,621,106 41,619,539 9.0064 7.199 7.191 7.199 7.000 7.255 5,809,002 7.1647 2.26%
2018-09-03 0 8.850 8.840 8.850 8.670 9.000 10,098,562 88,911,288 8.8044 7.040 7.032 7.040 6.897 7.160 12,694,487 7.0039 -0.56%
2018-08-31 0 8.900 8.890 8.900 8.840 9.120 13,294,932 118,893,244 8.9427 7.080 7.072 7.080 7.032 7.255 16,712,512 7.1140 -2.31%
2018-08-30 0 9.110 9.110 9.130 9.110 9.410 8,203,000 75,495,474 9.2034 7.247 7.247 7.263 7.247 7.486 10,311,654 7.3214 -2.77%
2018-08-29 0 9.370 9.350 9.370 9.220 9.470 8,883,960 83,435,732 9.3917 7.454 7.438 7.454 7.335 7.533 11,167,661 7.4712 0.32%
2018-08-28 0 9.340 9.340 9.350 9.240 9.530 7,048,869 65,994,143 9.3624 7.430 7.430 7.438 7.350 7.581 8,860,843 7.4478 -0.21%
2018-08-27 0 9.360 9.350 9.360 9.160 9.420 11,802,139 110,377,726 9.3523 7.446 7.438 7.446 7.287 7.494 14,835,984 7.4399 3.20%
2018-08-24 0 9.070 9.070 9.080 8.970 9.150 7,055,683 64,057,184 9.0788 7.215 7.215 7.223 7.136 7.279 8,869,409 7.2223 -1.84%
2018-08-23 0 9.240 9.230 9.240 9.030 9.300 6,692,713 61,215,183 9.1465 7.350 7.343 7.350 7.183 7.398 8,413,134 7.2761 -0.22%
2018-08-22 0 9.260 9.250 9.260 9.140 9.400 7,081,300 65,523,646 9.2531 7.366 7.358 7.366 7.271 7.478 8,901,611 7.3609 -1.17%
2018-08-21 0 9.370 9.360 9.370 9.020 9.400 19,181,090 177,738,475 9.2663 7.454 7.446 7.454 7.175 7.478 24,111,760 7.3714 4.11%
2018-08-20 0 9.000 9.000 9.010 8.560 9.150 29,733,931 265,345,339 8.9240 7.160 7.160 7.168 6.810 7.279 37,377,302 7.0991 6.64%
2018-08-17 0 8.440 8.440 8.460 8.320 8.770 12,127,510 103,122,744 8.5032 6.714 6.714 6.730 6.619 6.977 15,244,994 6.7644 0.36%
2018-08-16 0 8.410 8.410 8.440 8.060 8.620 22,444,620 188,923,018 8.4173 6.690 6.690 6.714 6.412 6.857 28,214,209 6.6960 -0.71%
2018-08-15 0 8.470 8.470 8.490 8.370 8.670 13,292,513 112,565,531 8.4683 6.738 6.738 6.754 6.658 6.897 16,709,472 6.7366 -2.08%
2018-08-14 0 8.650 8.640 8.650 8.560 8.790 15,563,740 134,502,106 8.6420 6.881 6.873 6.881 6.810 6.993 19,564,538 6.8748 -0.80%
2018-08-13 0 8.720 8.720 8.740 8.500 9.020 34,288,266 298,150,614 8.6954 6.937 6.937 6.953 6.762 7.175 43,102,370 6.9173 -5.32%
2018-08-10 0 9.210 9.210 9.230 9.190 9.840 28,002,318 264,134,962 9.4326 7.327 7.327 7.343 7.311 7.828 35,200,563 7.5037 -5.15%
2018-08-09 0 9.710 9.710 9.730 9.620 9.960 27,136,008 265,111,525 9.7697 7.724 7.724 7.740 7.653 7.923 34,111,560 7.7719 -3.09%
2018-08-08 0 10.02 10.00 10.02 9.920 10.20 11,236,834 112,395,498 10.002 7.971 7.955 7.971 7.891 8.114 14,125,362 7.9570 -1.76%
2018-08-07 0 10.20 10.18 10.20 9.810 10.20 10,612,727 106,550,186 10.040 8.114 8.098 8.114 7.804 8.114 13,340,823 7.9868 3.98%
2018-08-06 0 9.810 9.810 9.830 9.700 10.16 10,512,824 103,911,791 9.8843 7.804 7.804 7.820 7.716 8.082 13,215,239 7.8630 -1.31%
2018-08-03 0 9.940 9.920 9.940 9.870 10.20 17,350,116 173,819,267 10.018 7.907 7.891 7.907 7.852 8.114 21,810,118 7.9697 -2.36%
2018-08-02 0 10.18 10.16 10.18 9.960 10.28 17,075,488 171,950,736 10.070 8.098 8.082 8.098 7.923 8.178 21,464,894 8.0108 1.39%
2018-08-01 0 10.04 10.04 10.06 9.860 10.46 39,174,080 398,839,176 10.181 7.987 7.987 8.003 7.844 8.321 49,244,125 8.0992 3.51%
2018-07-31 0 9.700 9.700 9.710 9.600 9.860 12,804,209 124,294,586 9.7073 7.716 7.716 7.724 7.637 7.844 16,095,645 7.7222 -1.62%
2018-07-30 0 9.860 9.850 9.860 9.590 9.860 13,551,725 132,261,190 9.7597 7.844 7.836 7.844 7.629 7.844 17,035,316 7.7639 1.23%
2018-07-27 0 9.740 9.710 9.740 9.360 9.830 8,826,414 84,919,556 9.6211 7.748 7.724 7.748 7.446 7.820 11,095,322 7.6536 -0.92%
2018-07-26 0 9.830 9.800 9.830 9.620 10.10 27,043,500 266,052,805 9.8380 7.820 7.796 7.820 7.653 8.035 33,995,272 7.8262 -1.01%
2018-07-25 0 9.930 9.920 9.930 9.300 9.940 40,197,672 387,273,790 9.6342 7.899 7.891 7.899 7.398 7.907 50,530,841 7.6641 5.19%
2018-07-24 0 9.440 9.430 9.440 8.770 9.490 37,675,214 348,903,889 9.2608 7.510 7.502 7.510 6.977 7.549 47,359,963 7.3671 7.03%
2018-07-23 0 8.820 8.800 8.820 8.500 8.830 10,728,156 93,347,994 8.7012 7.016 7.000 7.016 6.762 7.024 13,485,924 6.9219 2.56%
2018-07-20 0 8.600 8.600 8.610 8.300 8.610 10,591,466 89,849,155 8.4832 6.841 6.841 6.849 6.603 6.849 13,314,096 6.7484 1.18%
2018-07-19 0 8.500 8.500 8.510 8.450 8.700 11,279,997 96,374,294 8.5438 6.762 6.762 6.770 6.722 6.921 14,179,620 6.7967 -2.63%
2018-07-18 0 8.730 8.710 8.730 8.540 8.770 7,180,838 62,493,270 8.7028 6.945 6.929 6.945 6.794 6.977 9,026,736 6.9231 0.34%
2018-07-17 0 8.700 8.680 8.700 8.330 8.720 17,546,600 150,756,566 8.5918 6.921 6.905 6.921 6.627 6.937 22,057,109 6.8348 2.96%
2018-07-16 0 8.450 8.440 8.450 8.340 9.020 27,268,000 233,152,330 8.5504 6.722 6.714 6.722 6.635 7.175 34,277,482 6.8019 -5.69%
2018-07-13 0 8.960 8.960 8.970 8.960 9.230 8,379,992 75,706,067 9.0341 7.128 7.128 7.136 7.128 7.343 10,534,143 7.1867 -1.75%
2018-07-12 0 9.120 9.120 9.150 9.020 9.260 8,948,798 82,012,016 9.1646 7.255 7.255 7.279 7.175 7.366 11,249,166 7.2905 0.11%
2018-07-11 0 9.110 9.110 9.120 9.030 9.280 12,835,669 117,151,618 9.1270 7.247 7.247 7.255 7.183 7.382 16,135,192 7.2606 -5.30%
2018-07-10 0 9.620 9.620 9.630 9.180 9.660 19,873,921 188,603,812 9.4900 7.653 7.653 7.661 7.303 7.685 24,982,689 7.5494 5.71%
2018-07-09 0 9.100 9.100 9.140 9.100 9.400 19,001,285 174,452,786 9.1811 7.239 7.239 7.271 7.239 7.478 23,885,734 7.3036 -0.55%
2018-07-06 0 9.150 9.140 9.150 8.880 9.300 15,972,113 145,343,894 9.0999 7.279 7.271 7.279 7.064 7.398 20,077,887 7.2390 1.67%
2018-07-05 0 9.000 8.990 9.000 8.880 9.470 19,990,738 181,044,324 9.0564 7.160 7.152 7.160 7.064 7.533 25,129,535 7.2044 -3.43%
2018-07-04 0 9.320 9.320 9.330 9.200 9.550 10,857,148 101,243,456 9.3251 7.414 7.414 7.422 7.319 7.597 13,648,074 7.4181 -2.41%
2018-07-03 0 9.550 9.530 9.550 9.210 9.880 24,474,493 229,733,990 9.3867 7.597 7.581 7.597 7.327 7.860 30,765,879 7.4672 -4.50%
2018-06-29 0 10.00 9.980 10.00 9.650 10.00 16,327,053 161,742,743 9.9064 7.955 7.939 7.955 7.677 7.955 20,524,067 7.8806 2.35%
2018-06-28 0 9.770 9.770 9.780 9.590 9.940 17,323,806 168,340,106 9.7173 7.772 7.772 7.780 7.629 7.907 21,777,044 7.7302 -1.51%
2018-06-27 0 9.920 9.910 9.920 9.780 10.32 19,462,599 193,948,671 9.9652 7.891 7.883 7.891 7.780 8.210 24,465,633 7.9274 -3.12%
2018-06-26 0 10.24 10.22 10.24 9.410 10.26 34,234,710 338,747,843 9.8949 8.146 8.130 8.146 7.486 8.162 43,035,047 7.8714 3.02%
2018-06-25 0 9.940 9.930 9.940 9.900 10.94 30,723,995 312,803,350 10.181 7.907 7.899 7.907 7.876 8.703 38,621,871 8.0991 -8.13%
2018-06-22 0 10.82 10.82 10.84 10.62 10.94 10,796,656 116,459,939 10.787 8.607 8.607 8.623 8.448 8.703 13,572,032 8.5809 -0.92%
2018-06-21 0 10.92 10.90 10.92 10.70 11.36 20,196,200 222,197,973 11.002 8.687 8.671 8.687 8.512 9.037 25,387,813 8.7522 -2.50%
2018-06-20 0 11.20 11.20 11.22 11.10 11.34 12,869,110 144,276,932 11.211 8.910 8.910 8.926 8.830 9.021 16,177,229 8.9185 -0.71%
2018-06-19 0 11.28 11.26 11.28 11.08 11.64 21,543,355 243,346,676 11.296 8.973 8.957 8.973 8.814 9.260 27,081,266 8.9858 -2.76%
2018-06-15 0 11.60 11.60 11.64 11.54 11.66 9,240,072 107,210,671 11.603 9.228 9.228 9.260 9.180 9.276 11,615,315 9.2301 -0.51%
2018-06-14 0 11.66 11.66 11.68 11.60 11.84 8,046,215 93,935,298 11.675 9.276 9.276 9.292 9.228 9.419 10,114,566 9.2871 -1.02%
2018-06-13 0 11.78 11.78 11.80 11.68 12.02 8,264,965 97,358,545 11.780 9.371 9.371 9.387 9.292 9.562 10,389,548 9.3708 -1.01%
2018-06-12 0 11.90 11.90 11.98 11.54 12.04 17,308,742 204,450,613 11.812 9.467 9.467 9.530 9.180 9.578 21,758,108 9.3965 1.19%
2018-06-11 0 11.76 11.76 11.82 11.72 12.04 19,741,243 233,306,729 11.818 9.355 9.355 9.403 9.323 9.578 24,815,905 9.4015 -2.97%
2018-06-08 0 12.12 12.12 12.14 12.06 12.22 10,931,136 132,648,570 12.135 9.642 9.642 9.657 9.594 9.721 13,741,082 9.6534 -0.66%
2018-06-07 0 12.20 12.18 12.20 12.12 12.62 17,969,696 219,825,636 12.233 9.705 9.689 9.705 9.642 10.04 22,588,966 9.7315 -2.40%
2018-06-06 0 12.50 12.50 12.52 12.24 12.58 10,138,658 125,507,063 12.379 9.944 9.944 9.960 9.737 10.01 12,744,890 9.8476 1.13%
2018-06-05 0 12.36 12.36 12.38 12.22 12.52 7,160,690 88,552,639 12.367 9.832 9.832 9.848 9.721 9.960 9,001,409 9.8376 0.00%
2018-06-04 0 12.36 12.34 12.36 12.24 12.54 11,875,000 146,594,796 12.345 9.832 9.817 9.832 9.737 9.976 14,927,574 9.8204 -0.64%
2018-06-01 0 12.44 12.42 12.44 12.22 12.46 4,929,327 60,992,238 12.373 9.896 9.880 9.896 9.721 9.912 6,196,454 9.8431 -0.32%
2018-05-31 0 12.48 12.46 12.48 12.20 12.48 14,570,794 180,444,421 12.384 9.928 9.912 9.928 9.705 9.928 18,316,346 9.8516 2.46%
2018-05-30 0 12.18 12.18 12.20 12.10 12.58 14,586,290 177,984,498 12.202 9.689 9.689 9.705 9.626 10.01 18,335,825 9.7069 -3.94%
2018-05-29 0 12.68 12.66 12.68 12.64 12.88 8,489,895 108,177,960 12.742 10.09 10.07 10.09 10.06 10.25 10,672,298 10.136 -1.40%
2018-05-28 0 12.86 12.84 12.86 12.62 12.90 12,670,179 162,458,534 12.822 10.23 10.21 10.23 10.04 10.26 15,927,161 10.200 1.58%
2018-05-25 0 12.66 12.64 12.66 12.40 12.80 10,215,173 129,612,093 12.688 10.07 10.06 10.07 9.864 10.18 12,841,074 10.094 1.61%
2018-05-24 0 12.46 12.46 12.48 12.40 12.64 9,483,643 118,210,342 12.465 9.912 9.912 9.928 9.864 10.06 11,921,498 9.9157 0.48%
2018-05-23 0 12.40 12.38 12.40 12.40 12.96 13,752,128 172,957,844 12.577 9.864 9.848 9.864 9.864 10.31 17,287,235 10.005 -4.17%
2018-05-21 0 12.94 12.92 12.94 12.78 13.30 11,077,083 145,069,985 13.096 10.29 10.28 10.29 10.17 10.58 13,924,546 10.418 1.25%
2018-05-18 0 12.78 12.76 12.78 12.40 12.84 8,709,361 110,108,837 12.643 10.17 10.15 10.17 9.864 10.21 10,948,180 10.057 1.59%
2018-05-17 0 12.58 12.58 12.60 12.58 13.28 21,843,081 279,742,427 12.807 10.01 10.01 10.02 10.01 10.56 27,458,039 10.188 -4.70%
2018-05-16 0 13.20 13.20 13.22 13.10 13.48 9,779,081 130,001,814 13.294 10.50 10.50 10.52 10.42 10.72 12,292,881 10.575 -0.15%
2018-05-15 0 13.22 13.22 13.24 13.14 13.32 8,935,000 118,218,683 13.231 10.52 10.52 10.53 10.45 10.60 11,231,821 10.525 0.46%
2018-05-14 0 13.16 13.16 13.18 13.02 13.44 9,013,548 119,046,511 13.208 10.47 10.47 10.48 10.36 10.69 11,330,561 10.507 -0.60%
2018-05-11 0 13.24 13.24 13.26 13.16 13.68 20,868,972 277,417,061 13.293 10.53 10.53 10.55 10.47 10.88 26,233,527 10.575 -1.05%
2018-05-10 0 13.38 13.36 13.38 12.80 13.48 40,122,051 530,906,364 13.232 10.64 10.63 10.64 10.18 10.72 50,435,781 10.526 4.53%
2018-05-09 0 12.80 12.80 12.82 12.30 12.86 21,867,625 277,253,980 12.679 10.18 10.18 10.20 9.785 10.23 27,488,892 10.086 1.27%
2018-05-08 0 12.64 12.64 12.66 12.32 12.68 30,270,399 380,209,196 12.560 10.06 10.06 10.07 9.801 10.09 38,051,674 9.9919 3.61%
2018-05-07 0 12.20 12.20 12.24 11.74 12.26 26,750,523 324,253,737 12.121 9.705 9.705 9.737 9.339 9.753 33,626,983 9.6427 4.99%
2018-05-04 0 11.62 11.60 11.62 11.54 11.80 5,882,100 68,254,557 11.604 9.244 9.228 9.244 9.180 9.387 7,394,146 9.2309 -0.51%
2018-05-03 0 11.68 11.68 11.72 11.54 11.80 6,821,101 79,358,321 11.634 9.292 9.292 9.323 9.180 9.387 8,574,526 9.2551 -0.85%
2018-05-02 0 11.78 11.76 11.78 11.64 11.84 3,607,000 42,315,600 11.732 9.371 9.355 9.371 9.260 9.419 4,534,211 9.3325 -0.51%
2018-04-30 0 11.84 11.84 11.86 11.64 11.96 5,917,325 70,287,233 11.878 9.419 9.419 9.435 9.260 9.514 7,438,426 9.4492 2.10%
2018-04-27 0 11.72 11.70 11.72 11.60 11.90 4,878,761 57,161,543 11.716 9.225 9.209 9.225 9.131 9.367 6,198,150 9.2224 -0.51%
2018-04-26 0 11.78 11.76 11.78 11.70 12.14 5,625,616 66,765,932 11.868 9.272 9.257 9.272 9.209 9.556 7,146,981 9.3418 -1.34%
2018-04-25 0 11.94 11.92 11.94 11.74 12.04 5,238,000 62,403,420 11.914 9.398 9.383 9.398 9.241 9.477 6,654,540 9.3776 -1.16%
2018-04-24 0 12.08 12.06 12.08 11.74 12.12 7,579,711 91,003,285 12.006 9.509 9.493 9.509 9.241 9.540 9,629,533 9.4504 2.55%
2018-04-23 0 11.78 11.78 11.80 11.66 11.90 3,445,180 40,576,759 11.778 9.272 9.272 9.288 9.178 9.367 4,376,878 9.2707 0.34%
2018-04-20 0 11.74 11.70 11.74 11.64 11.98 6,853,878 80,706,029 11.775 9.241 9.209 9.241 9.162 9.430 8,707,409 9.2687 -0.51%
2018-04-19 0 11.80 11.78 11.80 11.50 11.90 8,788,949 103,447,668 11.770 9.288 9.272 9.288 9.052 9.367 11,165,791 9.2647 2.61%
2018-04-18 0 11.50 11.50 11.52 11.28 11.82 10,632,000 121,786,340 11.455 9.052 9.052 9.068 8.879 9.304 13,507,268 9.0164 -0.35%
2018-04-17 0 11.54 11.54 11.56 11.44 12.02 17,682,572 206,000,258 11.650 9.084 9.084 9.099 9.005 9.461 22,464,564 9.1700 -4.15%
2018-04-16 0 12.04 12.02 12.04 11.84 12.32 8,752,000 104,988,980 11.996 9.477 9.461 9.477 9.320 9.697 11,118,850 9.4424 -2.75%
2018-04-13 0 12.38 12.36 12.38 12.30 12.60 9,034,000 112,164,520 12.416 9.745 9.729 9.745 9.682 9.918 11,477,113 9.7729 0.16%
2018-04-12 0 12.36 12.34 12.36 12.16 12.40 6,796,966 83,398,548 12.270 9.729 9.713 9.729 9.572 9.760 8,635,106 9.6581 -0.32%
2018-04-11 0 12.40 12.38 12.40 12.30 12.76 17,395,621 218,074,291 12.536 9.760 9.745 9.760 9.682 10.04 22,100,011 9.8676 -0.64%
2018-04-10 0 12.48 12.44 12.48 11.82 12.48 18,791,000 230,916,852 12.289 9.823 9.792 9.823 9.304 9.823 23,872,750 9.6728 5.76%
2018-04-09 0 11.80 11.78 11.80 11.56 11.94 8,677,324 102,234,709 11.782 9.288 9.272 9.288 9.099 9.398 11,023,979 9.2738 1.03%
2018-04-06 0 11.68 11.64 11.68 11.44 11.82 10,378,691 120,518,032 11.612 9.194 9.162 9.194 9.005 9.304 13,185,456 9.1402 0.34%
2018-04-04 0 11.64 11.62 11.64 11.62 12.20 11,726,803 138,549,395 11.815 9.162 9.146 9.162 9.146 9.603 14,898,145 9.2998 -3.80%
2018-04-03 0 12.10 12.08 12.10 11.54 12.16 13,185,436 156,756,347 11.889 9.524 9.509 9.524 9.084 9.572 16,751,244 9.3579 3.07%
2018-03-29 0 11.74 11.74 11.78 11.60 11.98 16,830,465 198,049,390 11.767 9.241 9.241 9.272 9.131 9.430 21,382,017 9.2624 -0.51%
2018-03-28 0 11.80 11.78 11.80 11.60 11.92 11,317,582 133,306,325 11.779 9.288 9.272 9.288 9.131 9.383 14,378,256 9.2714 -1.34%
2018-03-27 0 11.96 11.94 11.96 11.94 12.30 15,149,981 183,214,375 12.093 9.414 9.398 9.414 9.398 9.682 19,247,071 9.5191 0.17%
2018-03-26 0 11.94 11.92 11.94 11.50 12.08 15,783,186 185,153,357 11.731 9.398 9.383 9.398 9.052 9.509 20,051,517 9.2339 -0.67%
2018-03-23 0 12.02 12.00 12.02 11.50 12.06 32,768,001 386,175,416 11.785 9.461 9.446 9.461 9.052 9.493 41,629,626 9.2765 -2.44%
2018-03-22 0 12.32 12.30 12.32 12.20 12.62 14,276,733 176,090,707 12.334 9.697 9.682 9.697 9.603 9.934 18,137,666 9.7086 0.16%
2018-03-21 0 12.30 12.30 12.32 12.24 13.06 29,443,501 370,189,392 12.573 9.682 9.682 9.697 9.634 10.28 37,406,063 9.8965 -4.50%
2018-03-20 0 12.88 12.86 12.88 12.64 13.18 20,040,408 258,592,519 12.904 10.14 10.12 10.14 9.949 10.37 25,460,042 10.157 0.47%
2018-03-19 0 12.82 12.82 12.84 12.80 13.30 19,625,799 253,633,434 12.924 10.09 10.09 10.11 10.08 10.47 24,933,308 10.172 -3.03%
2018-03-16 0 13.22 13.20 13.22 13.18 13.56 16,791,906 223,149,823 13.289 10.41 10.39 10.41 10.37 10.67 21,333,030 10.460 -1.05%
2018-03-15 0 13.36 13.36 13.38 13.10 13.40 13,523,186 179,706,890 13.289 10.52 10.52 10.53 10.31 10.55 17,180,333 10.460 -0.15%
2018-03-14 0 13.38 13.36 13.38 13.00 13.46 16,761,080 221,540,158 13.218 10.53 10.52 10.53 10.23 10.59 21,293,868 10.404 0.00%
2018-03-13 0 13.38 13.32 13.38 13.14 13.58 9,853,170 131,462,635 13.342 10.53 10.48 10.53 10.34 10.69 12,517,815 10.502 -0.15%
2018-03-12 0 13.40 13.38 13.40 13.36 13.78 16,678,662 225,427,861 13.516 10.55 10.53 10.55 10.52 10.85 21,189,161 10.639 -0.45%
2018-03-09 0 13.46 13.44 13.46 13.24 13.62 20,863,929 281,547,589 13.495 10.59 10.58 10.59 10.42 10.72 26,506,272 10.622 2.44%
2018-03-08 0 13.14 13.14 13.16 12.86 13.22 17,554,055 229,411,903 13.069 10.34 10.34 10.36 10.12 10.41 22,301,291 10.287 1.70%
2018-03-07 0 12.92 12.92 12.94 12.74 13.66 34,841,200 456,183,294 13.093 10.17 10.17 10.19 10.03 10.75 44,263,491 10.306 -3.87%
2018-03-06 0 13.44 13.42 13.44 13.22 13.68 22,443,569 301,764,240 13.446 10.58 10.56 10.58 10.41 10.77 28,513,103 10.583 1.20%
2018-03-05 0 13.28 13.26 13.28 13.24 14.28 32,730,828 441,349,913 13.484 10.45 10.44 10.45 10.42 11.24 41,582,400 10.614 -5.14%
2018-03-02 0 14.00 13.96 14.00 13.40 14.12 24,514,435 341,688,169 13.938 11.02 10.99 11.02 10.55 11.11 31,144,004 10.971 0.86%
2018-03-01 0 13.88 13.88 13.90 13.70 14.28 25,831,866 359,961,068 13.935 10.93 10.93 10.94 10.78 11.24 32,817,715 10.968 -1.70%
2018-02-28 0 14.12 14.10 14.12 13.42 14.50 58,511,010 825,685,519 14.112 11.11 11.10 11.11 10.56 11.41 74,334,453 11.108 1.58%
2018-02-27 0 13.90 13.88 13.90 12.82 14.08 72,239,595 970,063,118 13.428 10.94 10.93 10.94 10.09 11.08 91,775,733 10.570 8.26%
2018-02-26 0 12.84 12.84 12.86 12.80 13.26 30,269,986 393,004,833 12.983 10.11 10.11 10.12 10.08 10.44 38,456,059 10.220 1.26%
2018-02-23 0 12.68 12.66 12.68 11.94 12.78 32,097,990 399,083,447 12.433 9.981 9.965 9.981 9.398 10.06 40,778,420 9.7866 7.46%
2018-02-22 0 11.80 11.80 11.82 11.52 11.90 13,251,649 156,305,458 11.795 9.288 9.288 9.304 9.068 9.367 16,835,363 9.2844 -0.84%
2018-02-21 0 11.90 11.88 11.90 11.58 11.94 6,130,524 72,329,029 11.798 9.367 9.351 9.367 9.115 9.398 7,788,434 9.2867 1.19%
2018-02-20 0 11.76 11.74 11.76 11.58 12.10 18,113,000 213,877,700 11.808 9.257 9.241 9.257 9.115 9.524 23,011,395 9.2944 2.44%
2018-02-15 0 11.48 11.48 11.52 11.34 11.70 11,312,400 130,611,534 11.546 9.036 9.036 9.068 8.926 9.209 14,371,672 9.0881 3.05%
2018-02-14 0 11.14 11.14 11.16 10.82 11.28 13,338,920 147,374,986 11.049 8.769 8.769 8.784 8.517 8.879 16,946,235 8.6966 3.15%
2018-02-13 0 10.80 10.78 10.80 10.72 11.14 16,653,320 182,564,372 10.963 8.501 8.485 8.501 8.438 8.769 21,156,966 8.6290 0.93%
2018-02-12 0 10.70 10.70 10.78 10.60 11.04 18,649,055 200,966,728 10.776 8.422 8.422 8.485 8.344 8.690 23,692,418 8.4823 -0.56%
2018-02-09 0 10.76 10.74 10.76 10.72 11.80 55,931,254 612,995,765 10.960 8.470 8.454 8.470 8.438 9.288 71,057,040 8.6268 -10.78%
2018-02-08 0 12.06 12.06 12.08 12.00 12.70 28,020,387 340,118,702 12.138 9.493 9.493 9.509 9.446 9.997 35,598,089 9.5544 -3.37%
2018-02-07 0 12.48 12.48 12.50 12.18 13.30 32,073,830 408,901,283 12.749 9.823 9.823 9.839 9.587 10.47 40,747,726 10.035 -0.64%
2018-02-06 0 12.56 12.52 12.56 12.44 13.16 45,790,195 582,274,455 12.716 9.886 9.855 9.886 9.792 10.36 58,173,481 10.009 -4.99%
2018-02-05 0 13.22 13.22 13.24 11.96 13.34 49,861,104 644,159,638 12.919 10.41 10.41 10.42 9.414 10.50 63,345,307 10.169 5.76%
2018-02-02 0 12.50 12.48 12.50 12.14 12.52 15,233,320 187,601,260 12.315 9.839 9.823 9.839 9.556 9.855 19,352,948 9.6937 2.29%
2018-02-01 0 12.22 12.22 12.24 12.16 12.42 18,398,151 225,693,653 12.267 9.619 9.619 9.634 9.572 9.776 23,373,661 9.6559 0.33%
2018-01-31 0 12.18 12.18 12.22 12.08 12.30 16,400,154 199,789,705 12.182 9.587 9.587 9.619 9.509 9.682 20,835,335 9.5890 -1.14%
2018-01-30 0 12.32 12.32 12.34 12.22 12.58 16,784,291 206,937,716 12.329 9.697 9.697 9.713 9.619 9.902 21,323,356 9.7047 -2.07%
2018-01-29 0 12.58 12.56 12.58 12.48 12.88 27,435,424 348,128,270 12.689 9.902 9.886 9.902 9.823 10.14 34,854,932 9.9879 0.16%
2018-01-26 0 12.56 12.54 12.56 12.06 12.74 19,965,355 249,632,738 12.503 9.886 9.871 9.886 9.493 10.03 25,364,692 9.8417 3.12%
2018-01-25 0 12.18 12.14 12.18 11.86 12.38 30,838,553 372,754,289 12.087 9.587 9.556 9.587 9.335 9.745 39,178,387 9.5143 -0.16%
2018-01-24 0 12.20 12.18 12.20 12.18 12.54 23,927,231 293,156,173 12.252 9.603 9.587 9.603 9.587 9.871 30,397,999 9.6439 -1.61%
2018-01-23 0 12.40 12.40 12.42 12.40 12.66 16,549,184 206,432,437 12.474 9.760 9.760 9.776 9.760 9.965 21,024,668 9.8186 -1.74%
2018-01-22 0 12.62 12.58 12.62 12.52 12.76 15,598,205 196,394,983 12.591 9.934 9.902 9.934 9.855 10.04 19,816,510 9.9107 -1.10%
2018-01-19 0 12.76 12.72 12.76 12.60 12.96 22,382,350 284,251,732 12.700 10.04 10.01 10.04 9.918 10.20 28,435,328 9.9964 -1.24%
2018-01-18 0 12.92 12.92 12.94 12.80 13.02 14,498,873 186,762,004 12.881 10.17 10.17 10.19 10.08 10.25 18,419,880 10.139 0.31%
2018-01-17 0 12.88 12.86 12.90 12.74 13.12 11,517,488 147,855,059 12.837 10.14 10.12 10.15 10.03 10.33 14,632,223 10.105 -1.68%
2018-01-16 0 13.10 13.08 13.10 12.68 13.10 13,295,124 172,141,211 12.948 10.31 10.30 10.31 9.981 10.31 16,890,595 10.192 2.02%
2018-01-15 0 12.84 12.82 12.84 12.72 13.58 23,298,764 304,585,486 13.073 10.11 10.09 10.11 10.01 10.69 29,599,573 10.290 -3.02%
2018-01-12 0 13.24 13.22 13.24 12.84 13.28 22,608,618 296,853,459 13.130 10.42 10.41 10.42 10.11 10.45 28,722,787 10.335 3.60%
2018-01-11 0 12.78 12.78 12.80 12.52 12.92 16,630,949 211,201,667 12.699 10.06 10.06 10.08 9.855 10.17 21,128,545 9.9960 -0.47%
2018-01-10 0 12.84 12.82 12.84 12.80 13.38 22,768,814 295,818,123 12.992 10.11 10.09 10.11 10.08 10.53 28,926,305 10.227 -2.73%
2018-01-09 0 13.20 13.18 13.20 13.02 13.44 30,518,851 403,670,472 13.227 10.39 10.37 10.39 10.25 10.58 38,772,226 10.411 1.23%
2018-01-08 0 13.04 13.04 13.06 12.48 13.14 48,984,549 631,835,830 12.899 10.26 10.26 10.28 9.823 10.34 62,231,701 10.153 6.02%
2018-01-05 0 12.30 12.28 12.30 12.04 12.44 22,623,121 278,438,018 12.308 9.682 9.666 9.682 9.477 9.792 28,741,212 9.6878 0.16%
2018-01-04 0 12.28 12.28 12.30 12.14 12.88 38,324,026 471,869,619 12.313 9.666 9.666 9.682 9.556 10.14 48,688,196 9.6917 -3.91%
2018-01-03 0 12.78 12.76 12.78 12.74 13.12 22,354,667 288,265,539 12.895 10.06 10.04 10.06 10.03 10.33 28,400,158 10.150 -0.62%
2018-01-02 0 12.86 12.86 12.88 12.46 12.98 23,368,966 298,402,567 12.769 10.12 10.12 10.14 9.808 10.22 29,688,760 10.051 2.72%
2017-12-29 0 12.52 12.50 12.52 12.46 12.66 7,870,408 98,534,968 12.520 9.855 9.839 9.855 9.808 9.965 9,998,844 9.8546 0.81%
2017-12-28 0 12.42 12.40 12.42 12.24 12.52 9,806,918 121,279,714 12.367 9.776 9.760 9.776 9.634 9.855 12,459,055 9.7343 0.98%
2017-12-27 0 12.30 12.26 12.30 11.94 12.72 20,312,000 248,172,076 12.218 9.682 9.650 9.682 9.398 10.01 25,805,082 9.6172 -3.15%
2017-12-22 0 12.70 12.66 12.70 12.58 13.08 11,442,321 145,450,917 12.712 9.997 9.965 9.997 9.902 10.30 14,536,729 10.006 -1.85%
2017-12-21 0 12.94 12.92 12.94 12.92 13.18 11,104,075 144,816,078 13.042 10.19 10.17 10.19 10.17 10.37 14,107,009 10.266 -0.15%
2017-12-20 0 12.96 12.94 12.96 12.80 13.10 8,662,031 112,169,040 12.950 10.20 10.19 10.20 10.08 10.31 11,004,550 10.193 0.75%
2017-12-19 0 13.16 13.14 13.16 12.92 13.34 19,099,392 250,450,728 13.113 10.13 10.11 10.13 9.941 10.26 24,822,868 10.090 0.92%
2017-12-18 0 13.04 13.02 13.04 12.70 13.28 22,493,360 291,372,867 12.954 10.03 10.02 10.03 9.772 10.22 29,233,899 9.9670 5.84%
2017-12-15 0 12.32 12.32 12.34 12.32 12.82 18,926,150 235,414,172 12.439 9.479 9.479 9.495 9.479 9.864 24,597,711 9.5706 -3.14%
2017-12-14 0 12.72 12.70 12.72 12.64 13.20 15,488,092 197,995,945 12.784 9.787 9.772 9.787 9.726 10.16 20,129,377 9.8362 -1.70%
2017-12-13 0 12.94 12.94 12.96 12.72 13.34 16,610,716 215,055,624 12.947 9.956 9.956 9.972 9.787 10.26 21,588,416 9.9616 -2.41%
2017-12-12 0 13.26 13.24 13.26 13.06 13.46 11,485,605 152,263,360 13.257 10.20 10.19 10.20 10.05 10.36 14,927,473 10.200 -0.30%
2017-12-11 0 13.30 13.30 13.36 12.76 13.42 23,391,739 310,374,620 13.269 10.23 10.23 10.28 9.818 10.33 30,401,494 10.209 5.56%
2017-12-08 0 12.60 12.58 12.60 12.12 12.66 19,087,930 237,779,797 12.457 9.695 9.679 9.695 9.325 9.741 24,807,971 9.5848 5.18%
2017-12-07 0 11.98 11.96 11.98 11.62 12.62 36,064,084 433,174,710 12.011 9.218 9.202 9.218 8.941 9.710 46,871,335 9.2418 -4.31%
2017-12-06 0 12.52 12.52 12.54 12.50 13.44 28,111,822 357,874,980 12.730 9.633 9.633 9.649 9.618 10.34 36,536,035 9.7951 -6.57%
2017-12-05 0 13.40 13.38 13.40 13.30 13.80 10,890,882 147,992,992 13.589 10.31 10.29 10.31 10.23 10.62 14,154,530 10.456 -1.47%
2017-12-04 0 13.60 13.58 13.60 13.22 13.76 16,711,574 227,275,126 13.600 10.46 10.45 10.46 10.17 10.59 21,719,497 10.464 0.89%
2017-12-01 0 13.48 13.48 13.50 12.90 13.72 27,073,247 363,380,496 13.422 10.37 10.37 10.39 9.926 10.56 35,186,232 10.327 4.01%
2017-11-30 0 12.96 12.94 12.96 12.82 13.40 17,897,199 232,554,809 12.994 9.972 9.956 9.972 9.864 10.31 23,260,416 9.9979 -3.14%
2017-11-29 0 13.38 13.34 13.38 12.56 13.38 23,917,835 314,003,773 13.128 10.29 10.26 10.29 9.664 10.29 31,085,244 10.101 4.86%
2017-11-28 0 12.76 12.74 12.76 12.52 13.08 16,678,000 212,410,725 12.736 9.818 9.803 9.818 9.633 10.06 21,675,862 9.7994 -3.04%
2017-11-27 0 13.16 13.14 13.16 12.96 13.38 18,385,380 242,136,845 13.170 10.13 10.11 10.13 9.972 10.29 23,894,889 10.133 1.08%
2017-11-24 0 13.02 13.00 13.02 12.76 13.26 9,918,453 129,115,326 13.018 10.02 10.00 10.02 9.818 10.20 12,890,696 10.016 -0.31%
2017-11-23 0 13.06 13.06 13.08 13.00 13.40 22,130,725 292,722,699 13.227 10.05 10.05 10.06 10.00 10.31 28,762,594 10.177 0.62%
2017-11-22 0 12.98 12.98 13.00 12.38 13.18 42,905,508 552,811,680 12.884 9.987 9.987 10.00 9.526 10.14 55,762,914 9.9136 5.70%
2017-11-21 0 12.28 12.28 12.30 11.92 12.60 50,429,738 615,880,300 12.213 9.449 9.449 9.464 9.172 9.695 65,541,915 9.3967 -1.60%
2017-11-20 0 12.48 12.48 12.50 12.16 12.80 27,308,000 340,218,258 12.459 9.602 9.602 9.618 9.356 9.849 35,491,333 9.5860 -2.50%
2017-11-17 0 12.80 12.80 12.82 12.60 13.88 35,482,685 462,080,757 13.023 9.849 9.849 9.864 9.695 10.68 46,115,709 10.020 -6.98%
2017-11-16 0 13.76 13.76 13.80 13.28 13.86 9,366,000 128,027,420 13.669 10.59 10.59 10.62 10.22 10.66 12,172,690 10.518 2.69%
2017-11-15 0 13.40 13.38 13.40 13.40 13.70 7,929,000 106,837,833 13.474 10.31 10.29 10.31 10.31 10.54 10,305,067 10.368 -1.62%
2017-11-14 0 13.62 13.62 13.64 13.50 13.90 14,100,124 192,990,474 13.687 10.48 10.48 10.49 10.39 10.70 18,325,480 10.531 -1.87%
2017-11-13 0 13.88 13.86 13.88 13.80 14.36 14,136,146 197,453,927 13.968 10.68 10.66 10.68 10.62 11.05 18,372,296 10.747 -1.84%
2017-11-10 0 14.14 14.12 14.14 13.40 14.40 29,131,763 408,393,088 14.019 10.88 10.86 10.88 10.31 11.08 37,861,619 10.786 4.74%
2017-11-09 0 13.50 13.48 13.50 13.26 13.72 20,156,983 271,059,230 13.447 10.39 10.37 10.39 10.20 10.56 26,197,385 10.347 -0.44%
2017-11-08 0 13.56 13.56 13.58 13.52 13.88 19,361,598 265,188,811 13.697 10.43 10.43 10.45 10.40 10.68 25,163,649 10.539 0.00%
2017-11-07 0 13.56 13.54 13.56 13.48 14.00 32,562,353 445,244,498 13.674 10.43 10.42 10.43 10.37 10.77 42,320,247 10.521 -5.96%
2017-11-06 0 14.42 14.42 14.44 13.88 14.52 13,327,799 189,278,275 14.202 11.10 11.10 11.11 10.68 11.17 17,321,713 10.927 0.84%
2017-11-03 0 14.30 14.28 14.30 14.20 14.46 7,958,543 113,940,822 14.317 11.00 10.99 11.00 10.93 11.13 10,343,463 11.016 0.14%
2017-11-02 0 14.28 14.28 14.34 14.20 14.60 7,547,298 108,293,036 14.349 10.99 10.99 11.03 10.93 11.23 9,808,981 11.040 0.28%
2017-11-01 0 14.24 14.24 14.26 14.20 14.78 15,876,968 229,889,201 14.479 10.96 10.96 10.97 10.93 11.37 20,634,787 11.141 -0.56%
2017-10-31 0 14.32 14.32 14.34 13.76 14.54 15,918,060 226,876,354 14.253 11.02 11.02 11.03 10.59 11.19 20,688,193 10.966 2.58%
2017-10-30 0 13.96 13.94 13.96 13.68 14.56 21,159,100 295,980,545 13.988 10.74 10.73 10.74 10.53 11.20 27,499,805 10.763 -2.65%
2017-10-27 0 14.34 14.34 14.36 14.22 14.94 13,404,419 194,257,686 14.492 11.03 11.03 11.05 10.94 11.50 17,421,294 11.151 -2.45%
2017-10-26 0 14.70 14.70 14.72 14.56 15.08 11,591,552 171,088,950 14.760 11.31 11.31 11.33 11.20 11.60 15,065,169 11.357 -1.47%
2017-10-25 0 14.92 14.92 14.94 14.92 15.22 9,980,905 150,299,151 15.059 11.48 11.48 11.50 11.48 11.71 12,971,863 11.587 0.13%
2017-10-24 0 14.90 14.90 14.92 14.62 15.38 19,202,800 288,735,494 15.036 11.46 11.46 11.48 11.25 11.83 24,957,264 11.569 -1.19%
2017-10-23 0 15.08 15.08 15.10 15.00 15.32 25,499,675 387,753,091 15.206 11.60 11.60 11.62 11.54 11.79 33,141,111 11.700 1.75%
2017-10-20 0 14.82 14.80 14.82 14.58 14.90 29,897,114 440,411,621 14.731 11.40 11.39 11.40 11.22 11.46 38,856,321 11.334 1.93%
2017-10-19 0 14.54 14.52 14.54 14.36 15.64 54,568,876 806,092,930 14.772 11.19 11.17 11.19 11.05 12.03 70,921,420 11.366 -6.79%
2017-10-18 0 15.60 15.60 15.62 15.52 16.60 35,435,098 558,230,199 15.754 12.00 12.00 12.02 11.94 12.77 46,053,862 12.121 -5.45%
2017-10-17 0 16.50 16.50 16.52 16.42 16.88 13,277,790 220,301,264 16.592 12.70 12.70 12.71 12.63 12.99 17,256,718 12.766 -1.79%
2017-10-16 0 16.80 16.78 16.80 16.00 16.80 30,994,987 515,810,084 16.642 12.93 12.91 12.93 12.31 12.93 40,283,192 12.805 5.93%
2017-10-13 0 15.86 15.86 15.88 15.68 16.02 10,162,017 161,066,524 15.850 12.20 12.20 12.22 12.06 12.33 13,207,248 12.195 1.15%
2017-10-12 0 15.68 15.68 15.70 15.52 16.00 24,275,704 381,237,554 15.705 12.06 12.06 12.08 11.94 12.31 31,550,355 12.083 -1.38%
2017-10-11 0 15.90 15.90 15.94 15.80 16.56 17,676,012 284,098,209 16.073 12.23 12.23 12.26 12.16 12.74 22,972,947 12.367 -3.17%
2017-10-10 0 16.42 16.34 16.42 16.20 16.70 11,723,000 191,985,942 16.377 12.63 12.57 12.63 12.46 12.85 15,236,008 12.601 0.00%
2017-10-09 0 16.42 16.36 16.42 16.06 16.80 13,346,892 217,351,810 16.285 12.63 12.59 12.63 12.36 12.93 17,346,528 12.530 -1.20%
2017-10-06 0 16.62 16.54 16.62 16.44 16.98 22,258,813 369,784,359 16.613 12.79 12.73 12.79 12.65 13.06 28,929,066 12.782 1.22%
2017-10-04 0 16.42 16.36 16.42 16.14 16.60 13,018,645 212,708,987 16.339 12.63 12.59 12.63 12.42 12.77 16,919,916 12.572 0.12%
2017-10-03 0 16.40 16.38 16.40 15.60 16.50 20,847,615 337,935,311 16.210 12.62 12.60 12.62 12.00 12.70 27,094,977 12.472 6.77%
2017-09-29 0 15.36 15.34 15.36 15.20 15.70 25,564,838 393,266,173 15.383 11.82 11.80 11.82 11.70 12.08 33,225,801 11.836 -0.26%
2017-09-28 0 15.40 15.40 15.46 15.40 15.84 20,490,298 317,944,407 15.517 11.85 11.85 11.90 11.85 12.19 26,630,584 11.939 -2.65%
2017-09-27 0 15.82 15.82 15.86 15.54 15.96 20,802,473 328,118,804 15.773 12.17 12.17 12.20 11.96 12.28 27,036,308 12.136 0.51%
2017-09-26 0 15.74 15.74 15.78 15.60 16.56 31,724,399 505,420,850 15.932 12.11 12.11 12.14 12.00 12.74 41,231,185 12.258 -2.36%
2017-09-25 0 16.12 16.12 16.16 15.86 17.42 47,827,469 799,141,968 16.709 12.40 12.40 12.43 12.20 13.40 62,159,829 12.856 -1.71%
2017-09-22 0 16.40 16.40 16.42 15.18 16.42 44,433,084 706,793,526 15.907 12.62 12.62 12.63 11.68 12.63 57,748,256 12.239 3.14%
2017-09-21 0 15.90 15.90 15.92 15.76 16.66 22,719,566 366,748,448 16.142 12.23 12.23 12.25 12.13 12.82 29,527,892 12.420 -1.61%
2017-09-20 0 16.16 16.14 16.16 15.30 16.30 25,102,873 399,836,170 15.928 12.43 12.42 12.43 11.77 12.54 32,625,400 12.255 6.60%
2017-09-19 0 15.16 15.16 15.20 15.14 16.10 27,424,805 423,862,044 15.455 11.66 11.66 11.70 11.65 12.39 35,643,141 11.892 -4.65%
2017-09-18 0 15.90 15.88 15.90 15.86 16.40 21,607,166 346,927,478 16.056 12.23 12.22 12.23 12.20 12.62 28,082,142 12.354 -0.25%
2017-09-15 0 15.94 15.92 15.94 15.74 16.26 22,009,686 351,306,405 15.961 12.26 12.25 12.26 12.11 12.51 28,605,284 12.281 -0.99%
2017-09-14 0 16.10 16.10 16.18 16.10 16.80 21,049,187 345,332,681 16.406 12.39 12.39 12.45 12.39 12.93 27,356,954 12.623 -1.11%
2017-09-13 0 16.28 16.28 16.30 15.56 16.54 25,804,800 416,315,017 16.133 12.53 12.53 12.54 11.97 12.73 33,537,672 12.413 3.30%
2017-09-12 0 15.76 15.74 15.76 14.82 16.04 25,050,383 391,651,662 15.635 12.13 12.11 12.13 11.40 12.34 32,557,180 12.030 7.36%
2017-09-11 0 14.68 14.68 14.74 14.48 14.76 15,912,718 232,649,255 14.620 11.30 11.30 11.34 11.14 11.36 20,681,250 11.249 1.94%
2017-09-08 0 14.40 14.40 14.46 14.40 14.90 20,577,849 299,247,410 14.542 11.08 11.08 11.13 11.08 11.46 26,744,371 11.189 -2.96%
2017-09-07 0 14.84 14.84 14.88 13.82 14.98 24,297,798 353,884,679 14.565 11.42 11.42 11.45 10.63 11.53 31,579,070 11.206 7.85%
2017-09-06 0 13.76 13.76 13.78 13.38 13.86 13,691,124 186,599,679 13.629 10.59 10.59 10.60 10.29 10.66 17,793,915 10.487 -0.72%
2017-09-05 0 13.86 13.84 13.86 13.24 13.86 14,887,584 203,837,763 13.692 10.66 10.65 10.66 10.19 10.66 19,348,916 10.535 5.00%
2017-09-04 0 13.20 13.20 13.22 13.14 13.50 6,633,680 88,341,880 13.317 10.16 10.16 10.17 10.11 10.39 8,621,581 10.247 -1.79%
2017-09-01 0 13.44 13.42 13.44 13.10 13.64 18,486,668 248,919,473 13.465 10.34 10.33 10.34 10.08 10.49 24,026,530 10.360 2.91%
2017-08-31 0 13.06 13.04 13.06 12.62 13.10 20,002,661 259,267,018 12.962 10.05 10.03 10.05 9.710 10.08 25,996,818 9.9730 1.24%
2017-08-30 0 12.90 12.88 12.90 12.40 12.90 16,062,379 203,433,308 12.665 9.926 9.910 9.926 9.541 9.926 20,875,759 9.7450 3.70%
2017-08-29 0 12.44 12.40 12.44 12.28 12.54 6,560,937 81,388,818 12.405 9.572 9.541 9.572 9.449 9.649 8,527,040 9.5448 0.32%
2017-08-28 0 12.40 12.40 12.42 12.34 12.68 6,336,631 78,973,563 12.463 9.541 9.541 9.556 9.495 9.756 8,235,516 9.5894 -0.64%
2017-08-25 0 12.48 12.48 12.50 12.28 12.70 11,288,915 141,281,816 12.515 9.602 9.602 9.618 9.449 9.772 14,671,841 9.6295 0.97%
2017-08-24 0 12.36 12.32 12.36 12.24 12.46 11,118,429 137,282,397 12.347 9.510 9.479 9.510 9.418 9.587 14,450,266 9.5003 -0.16%
2017-08-22 0 12.38 12.38 12.40 12.24 12.50 7,819,000 96,585,940 12.353 9.526 9.526 9.541 9.418 9.618 10,162,104 9.5045 0.00%
2017-08-21 0 12.38 12.34 12.38 12.18 12.62 9,090,500 112,299,524 12.354 9.526 9.495 9.526 9.372 9.710 11,814,632 9.5051 0.00%
2017-08-18 0 12.38 12.38 12.40 12.06 12.44 11,238,233 137,912,514 12.272 9.526 9.526 9.541 9.279 9.572 14,605,971 9.4422 -0.16%
2017-08-17 0 12.40 12.38 12.40 12.26 12.74 19,245,649 240,343,265 12.488 9.541 9.526 9.541 9.433 9.803 25,012,954 9.6088 0.16%
2017-08-16 0 12.38 12.34 12.38 11.84 12.40 40,012,734 484,442,835 12.107 9.526 9.495 9.526 9.110 9.541 52,003,269 9.3156 7.65%
2017-08-15 0 11.50 11.50 11.52 11.44 11.80 11,760,000 136,685,436 11.623 8.848 8.848 8.864 8.802 9.079 15,284,095 8.9430 0.17%
2017-08-14 0 11.48 11.46 11.48 11.06 11.58 21,865,395 248,502,358 11.365 8.833 8.818 8.833 8.510 8.910 28,417,753 8.7446 4.36%
2017-08-11 0 11.00 10.96 11.00 10.88 11.40 27,285,763 302,779,067 11.097 8.464 8.433 8.464 8.371 8.771 35,462,432 8.5380 -2.48%
2017-08-10 0 11.28 11.28 11.30 11.04 11.48 16,134,709 180,881,515 11.211 8.679 8.679 8.695 8.494 8.833 20,969,764 8.6258 0.18%
2017-08-09 0 11.26 11.26 11.28 11.20 11.38 13,300,596 150,051,393 11.282 8.664 8.664 8.679 8.618 8.756 17,286,359 8.6803 -0.18%
2017-08-08 0 11.28 11.26 11.28 11.24 11.50 9,240,587 104,913,659 11.354 8.679 8.664 8.679 8.648 8.848 12,009,695 8.7357 -1.23%
2017-08-07 0 11.42 11.40 11.42 11.06 11.46 13,735,548 155,874,022 11.348 8.787 8.771 8.787 8.510 8.818 17,851,652 8.7316 3.25%
2017-08-04 0 11.06 11.06 11.08 11.04 11.38 12,882,931 144,809,025 11.240 8.510 8.510 8.525 8.494 8.756 16,743,533 8.6487 -1.43%
2017-08-03 0 11.22 11.20 11.22 11.02 11.34 10,484,600 117,672,340 11.223 8.633 8.618 8.633 8.479 8.725 13,626,499 8.6356 0.36%
2017-08-02 0 11.18 11.18 11.20 11.12 11.50 10,645,467 119,799,845 11.254 8.602 8.602 8.618 8.556 8.848 13,835,572 8.6588 -1.58%
2017-08-01 0 11.36 11.34 11.36 11.30 11.72 13,978,538 161,227,783 11.534 8.741 8.725 8.741 8.695 9.018 18,167,458 8.8745 -2.41%
2017-07-31 0 11.64 11.60 11.64 11.10 11.64 21,218,790 244,240,846 11.511 8.956 8.925 8.956 8.541 8.956 27,577,382 8.8566 5.24%
2017-07-28 0 11.06 11.06 11.08 10.78 11.12 11,482,428 125,843,633 10.960 8.510 8.510 8.525 8.294 8.556 14,923,344 8.4327 1.10%
2017-07-27 0 10.94 10.94 10.96 10.84 11.14 10,262,484 112,458,646 10.958 8.418 8.418 8.433 8.341 8.571 13,337,822 8.4316 -1.08%
2017-07-26 0 11.06 11.06 11.08 11.00 11.24 7,668,221 85,075,422 11.095 8.510 8.510 8.525 8.464 8.648 9,966,141 8.5364 0.73%
2017-07-25 0 10.98 10.98 11.00 10.92 11.50 14,291,237 159,766,911 11.179 8.448 8.448 8.464 8.402 8.848 18,573,863 8.6017 -2.31%
2017-07-24 0 11.24 11.18 11.24 11.12 11.30 12,750,107 142,925,003 11.210 8.648 8.602 8.648 8.556 8.695 16,570,906 8.6251 -0.35%
2017-07-21 0 11.28 11.26 11.28 10.92 11.36 15,166,492 169,448,547 11.173 8.679 8.664 8.679 8.402 8.741 19,711,404 8.5965 2.73%
2017-07-20 0 10.98 10.98 11.02 10.98 11.30 17,268,600 192,670,200 11.157 8.448 8.448 8.479 8.448 8.695 22,443,446 8.5847 -2.83%
2017-07-19 0 11.30 11.28 11.30 10.52 11.30 25,488,700 283,034,340 11.104 8.695 8.679 8.695 8.094 8.695 33,126,847 8.5440 6.60%
2017-07-18 0 10.60 10.54 10.60 10.44 10.74 9,164,541 96,682,947 10.550 8.156 8.110 8.156 8.033 8.264 11,910,860 8.1172 0.76%
2017-07-17 0 10.52 10.52 10.58 10.50 11.00 11,814,839 126,915,737 10.742 8.094 8.094 8.141 8.079 8.464 15,355,368 8.2652 -1.50%
2017-07-14 0 10.68 10.68 10.72 10.52 10.84 15,305,949 164,073,762 10.720 8.217 8.217 8.248 8.094 8.341 19,892,652 8.2480 0.95%
2017-07-13 0 10.58 10.52 10.58 10.32 10.58 19,144,800 200,194,222 10.457 8.141 8.094 8.141 7.940 8.141 24,881,883 8.0458 2.92%
2017-07-12 0 10.28 10.28 10.30 10.24 10.68 23,361,423 244,372,156 10.461 7.910 7.910 7.925 7.879 8.217 30,362,093 8.0486 -2.10%
2017-07-11 0 10.50 10.50 10.52 10.50 10.86 19,034,000 202,460,548 10.637 8.079 8.079 8.094 8.079 8.356 24,737,880 8.1842 -0.57%
2017-07-10 0 10.56 10.56 10.58 10.54 10.84 11,658,836 124,518,240 10.680 8.125 8.125 8.141 8.110 8.341 15,152,616 8.2176 0.57%
2017-07-07 0 10.50 10.50 10.54 10.34 10.74 10,240,000 107,872,170 10.534 8.079 8.079 8.110 7.956 8.264 13,308,600 8.1054 -0.19%
2017-07-06 0 10.52 10.48 10.52 10.36 10.76 14,575,167 152,875,674 10.489 8.094 8.064 8.094 7.971 8.279 18,942,878 8.0704 -2.05%
2017-07-05 0 10.74 10.72 10.74 10.44 10.84 11,544,320 123,405,431 10.690 8.264 8.248 8.264 8.033 8.341 15,003,783 8.2250 0.75%
2017-07-04 0 10.66 10.66 10.68 10.40 10.82 19,335,607 204,759,393 10.590 8.202 8.202 8.217 8.002 8.325 25,129,869 8.1480 0.95%
2017-07-03 0 10.56 10.56 10.62 10.14 10.72 20,678,861 216,878,815 10.488 8.125 8.125 8.171 7.802 8.248 26,875,653 8.0697 2.09%
2017-06-30 0 10.40 10.36 10.40 10.12 10.50 19,555,000 203,297,900 10.396 7.959 7.928 7.959 7.744 8.035 25,553,833 7.9557 1.36%
2017-06-29 0 10.26 10.26 10.28 9.720 10.36 29,747,500 302,505,820 10.169 7.851 7.851 7.867 7.438 7.928 38,873,058 7.7819 5.77%
2017-06-28 0 9.700 9.700 9.710 9.500 9.710 10,011,155 96,499,462 9.6392 7.423 7.423 7.431 7.270 7.431 13,082,249 7.3764 1.36%
2017-06-27 0 9.570 9.540 9.570 9.420 9.630 7,692,000 73,543,610 9.5611 7.323 7.300 7.323 7.209 7.369 10,051,654 7.3166 0.42%
2017-06-26 0 9.530 9.530 9.540 9.330 9.560 6,898,500 65,473,575 9.4910 7.293 7.293 7.300 7.140 7.316 9,014,734 7.2630 1.82%
2017-06-23 0 9.360 9.360 9.380 9.360 9.680 12,908,491 122,378,160 9.4804 7.163 7.163 7.178 7.163 7.408 16,868,393 7.2549 -3.51%
2017-06-22 0 9.700 9.680 9.700 9.550 9.820 11,800,789 114,512,015 9.7038 7.423 7.408 7.423 7.308 7.515 15,420,884 7.4258 -0.51%
2017-06-21 0 9.750 9.720 9.750 9.600 9.840 6,547,584 63,737,118 9.7344 7.461 7.438 7.461 7.346 7.530 8,556,168 7.4493 0.72%
2017-06-20 0 9.680 9.680 9.690 9.530 9.750 6,608,215 63,747,455 9.6467 7.408 7.408 7.415 7.293 7.461 8,635,399 7.3821 0.52%
2017-06-19 0 9.630 9.630 9.640 9.480 9.680 6,354,610 61,115,549 9.6175 7.369 7.369 7.377 7.255 7.408 8,303,996 7.3598 0.73%
2017-06-16 0 9.560 9.550 9.560 9.380 9.590 8,664,296 82,596,118 9.5329 7.316 7.308 7.316 7.178 7.339 11,322,218 7.2950 1.16%
2017-06-15 0 9.450 9.450 9.460 9.330 9.580 10,917,898 103,651,088 9.4937 7.232 7.232 7.239 7.140 7.331 14,267,151 7.2650 -1.25%
2017-06-14 0 9.570 9.570 9.600 9.540 9.850 17,833,547 172,555,943 9.6759 7.323 7.323 7.346 7.300 7.538 23,304,295 7.4045 -2.15%
2017-06-13 0 9.780 9.780 9.790 9.550 9.900 13,246,892 129,317,667 9.7621 7.484 7.484 7.492 7.308 7.576 17,310,604 7.4704 2.09%
2017-06-12 0 9.580 9.580 9.630 9.440 9.780 13,164,603 126,376,205 9.5997 7.331 7.331 7.369 7.224 7.484 17,203,072 7.3461 0.31%
2017-06-09 0 9.550 9.550 9.600 9.530 10.00 18,336,036 178,706,640 9.7462 7.308 7.308 7.346 7.293 7.652 23,960,931 7.4583 -3.73%
2017-06-08 0 9.920 9.920 9.930 9.430 9.950 22,066,142 215,188,016 9.7520 7.591 7.591 7.599 7.216 7.614 28,835,311 7.4627 4.09%
2017-06-07 0 9.530 9.530 9.570 9.530 9.670 24,364,181 233,839,013 9.5977 7.293 7.293 7.323 7.293 7.400 31,838,313 7.3446 -0.42%
2017-06-06 0 9.570 9.570 9.590 9.510 9.670 15,667,414 150,518,866 9.6071 7.323 7.323 7.339 7.278 7.400 20,473,663 7.3518 -0.42%
2017-06-05 0 9.610 9.610 9.630 9.430 9.740 11,129,889 107,126,222 9.6251 7.354 7.354 7.369 7.216 7.454 14,544,174 7.3656 -0.41%
2017-06-02 0 9.650 9.650 9.660 9.550 10.04 27,518,498 267,658,650 9.7265 7.385 7.385 7.392 7.308 7.683 35,960,271 7.4432 -2.03%
2017-06-01 0 9.850 9.830 9.850 9.200 9.850 26,124,869 251,548,234 9.6287 7.538 7.522 7.538 7.040 7.538 34,139,123 7.3683 6.60%
2017-05-31 0 9.240 9.240 9.250 9.220 9.440 11,449,746 106,713,545 9.3202 7.071 7.071 7.079 7.056 7.224 14,962,153 7.1322 -1.28%
2017-05-29 0 9.360 9.360 9.390 9.210 9.450 10,909,568 102,169,592 9.3651 7.163 7.163 7.186 7.048 7.232 14,256,266 7.1666 1.19%
2017-05-26 0 9.250 9.240 9.250 9.150 9.430 15,510,045 143,460,974 9.2496 7.079 7.071 7.079 7.002 7.216 20,268,019 7.0782 0.98%
2017-05-25 0 9.160 9.150 9.160 9.010 9.180 6,090,249 55,370,032 9.0916 7.010 7.002 7.010 6.895 7.025 7,958,538 6.9573 1.44%
2017-05-24 0 9.030 9.030 9.060 8.910 9.150 6,854,847 61,660,611 8.9952 6.910 6.910 6.933 6.818 7.002 8,957,689 6.8835 -0.55%
2017-05-23 0 9.080 9.080 9.110 9.020 9.270 16,115,712 146,849,115 9.1122 6.948 6.948 6.971 6.903 7.094 21,059,484 6.9731 -0.77%
2017-05-22 0 9.150 9.140 9.150 8.820 9.190 15,975,000 144,207,734 9.0271 7.002 6.994 7.002 6.749 7.033 20,875,607 6.9080 3.74%
2017-05-19 0 8.820 8.820 8.840 8.600 8.860 10,723,324 93,824,654 8.7496 6.749 6.749 6.765 6.581 6.780 14,012,888 6.6956 2.08%
2017-05-18 0 8.640 8.630 8.640 8.580 8.850 8,558,000 74,522,475 8.7079 6.612 6.604 6.612 6.566 6.772 11,183,314 6.6637 -2.59%
2017-05-17 0 8.870 8.850 8.870 8.740 8.870 6,951,766 61,245,740 8.8101 6.788 6.772 6.788 6.688 6.788 9,084,340 6.7419 0.57%
2017-05-16 0 8.820 8.810 8.820 8.730 8.850 8,815,932 77,561,743 8.7979 6.749 6.742 6.749 6.681 6.772 11,520,371 6.7326 0.57%
2017-05-15 0 8.770 8.750 8.770 8.670 9.100 9,040,169 79,215,271 8.7626 6.711 6.696 6.711 6.635 6.964 11,813,397 6.7055 -1.68%
2017-05-12 0 8.920 8.910 8.920 8.830 8.960 8,795,003 78,010,162 8.8698 6.826 6.818 6.826 6.757 6.857 11,493,022 6.7876 -1.22%
2017-05-11 0 9.030 9.000 9.030 8.800 9.300 12,465,722 112,107,247 8.9932 6.910 6.887 6.910 6.734 7.117 16,289,797 6.8821 -1.31%
2017-05-10 0 9.150 9.140 9.150 8.750 9.350 31,590,706 289,227,666 9.1555 7.002 6.994 7.002 6.696 7.155 41,281,699 7.0062 3.98%
2017-05-09 0 8.800 8.790 8.800 8.170 8.850 30,325,826 262,174,637 8.6453 6.734 6.727 6.734 6.252 6.772 39,628,796 6.6158 7.71%
2017-05-08 0 8.170 8.150 8.170 8.110 8.310 6,603,710 53,917,120 8.1647 6.252 6.237 6.252 6.206 6.359 8,629,512 6.2480 -0.73%
2017-05-05 0 8.230 8.190 8.230 8.150 8.290 8,721,060 71,483,530 8.1967 6.298 6.267 6.298 6.237 6.344 11,396,395 6.2725 -1.32%
2017-05-04 0 8.340 8.300 8.340 8.260 8.520 10,522,375 87,599,817 8.3251 6.382 6.352 6.382 6.321 6.520 13,750,295 6.3708 -2.23%
2017-05-02 0 8.530 8.520 8.530 8.350 8.600 9,788,070 82,966,727 8.4763 6.528 6.520 6.528 6.390 6.581 12,790,729 6.4865 1.55%
2017-04-28 0 8.400 8.390 8.400 8.290 8.450 8,637,821 72,322,542 8.3728 6.428 6.420 6.428 6.344 6.466 11,287,621 6.4072 1.33%
2017-04-27 0 8.290 8.290 8.300 8.200 8.450 11,277,100 93,404,149 8.2826 6.344 6.344 6.352 6.275 6.466 14,736,545 6.3383 -2.01%
2017-04-26 0 8.460 8.450 8.460 8.400 8.630 8,006,171 67,830,669 8.4723 6.474 6.466 6.474 6.428 6.604 10,462,202 6.4834 -1.17%
2017-04-25 0 8.560 8.510 8.560 8.410 8.620 10,398,000 88,670,290 8.5276 6.551 6.512 6.551 6.436 6.596 13,587,766 6.5257 1.90%
2017-04-24 0 8.400 8.390 8.400 8.320 8.500 8,131,000 68,508,945 8.4256 6.428 6.420 6.428 6.367 6.505 10,625,324 6.4477 -0.36%
2017-04-21 0 8.430 8.400 8.430 8.360 8.560 7,496,348 63,375,425 8.4542 6.451 6.428 6.451 6.397 6.551 9,795,982 6.4695 0.48%
2017-04-20 0 8.390 8.360 8.390 8.220 8.400 12,880,723 106,952,008 8.3033 6.420 6.397 6.420 6.290 6.428 16,832,107 6.3540 0.60%
2017-04-19 0 8.340 8.340 8.360 8.220 8.450 15,313,320 127,515,298 8.3271 6.382 6.382 6.397 6.290 6.466 20,010,945 6.3723 -1.88%
2017-04-18 0 8.500 8.450 8.500 8.400 8.830 17,988,377 152,808,870 8.4949 6.505 6.466 6.505 6.428 6.757 23,506,622 6.5007 -1.51%
2017-04-13 0 8.630 8.630 8.640 8.490 8.710 14,614,000 125,761,900 8.6056 6.604 6.604 6.612 6.497 6.665 19,097,096 6.5854 -0.80%
2017-04-12 0 8.700 8.700 8.720 8.400 8.780 25,189,072 218,697,320 8.6822 6.658 6.658 6.673 6.428 6.719 32,916,254 6.6441 3.45%
2017-04-11 0 8.410 8.410 8.420 8.350 8.530 9,938,201 83,788,673 8.4310 6.436 6.436 6.443 6.390 6.528 12,986,915 6.4518 -0.59%
2017-04-10 0 8.460 8.430 8.460 8.360 8.590 8,146,081 69,072,478 8.4792 6.474 6.451 6.474 6.397 6.573 10,645,032 6.4887 -0.59%
2017-04-07 0 8.510 8.500 8.510 8.280 8.630 22,386,541 189,155,069 8.4495 6.512 6.505 6.512 6.336 6.604 29,253,998 6.4660 -0.93%
2017-04-06 0 8.590 8.590 8.610 8.110 8.620 35,460,718 300,428,764 8.4722 6.573 6.573 6.589 6.206 6.596 46,338,904 6.4833 5.92%
2017-04-05 0 8.110 8.100 8.110 7.940 8.230 33,622,043 270,922,574 8.0579 6.206 6.199 6.206 6.076 6.298 43,936,184 6.1663 -1.10%
2017-04-03 0 8.200 8.180 8.200 8.060 8.290 17,681,163 144,028,698 8.1459 6.275 6.260 6.275 6.168 6.344 23,105,164 6.2336 -1.80%
2017-03-31 0 8.350 8.350 8.400 8.300 8.500 15,570,021 130,688,491 8.3936 6.390 6.390 6.428 6.352 6.505 20,346,393 6.4232 -1.07%
2017-03-30 0 8.440 8.440 8.450 8.350 8.480 7,686,107 64,727,586 8.4214 6.459 6.459 6.466 6.390 6.489 10,043,953 6.4444 0.60%
2017-03-29 0 8.390 8.380 8.390 8.350 8.580 6,604,736 55,767,587 8.4436 6.420 6.413 6.420 6.390 6.566 8,630,853 6.4614 -0.47%
2017-03-28 0 8.430 8.420 8.430 8.300 8.520 10,028,500 84,444,395 8.4204 6.451 6.443 6.451 6.352 6.520 13,104,915 6.4437 1.08%
2017-03-27 0 8.340 8.330 8.340 8.330 8.630 13,503,300 113,245,841 8.3865 6.382 6.375 6.382 6.375 6.604 17,645,670 6.4178 -3.47%
2017-03-24 0 8.640 8.630 8.640 8.530 8.880 16,289,580 140,176,293 8.6053 6.612 6.604 6.612 6.528 6.795 21,286,689 6.5852 -1.14%
2017-03-23 0 8.740 8.740 8.760 8.650 8.920 13,918,444 122,278,416 8.7854 6.688 6.688 6.704 6.619 6.826 18,188,167 6.7230 -0.11%
2017-03-22 0 8.750 8.740 8.750 8.600 8.840 17,446,761 152,470,177 8.7392 6.696 6.688 6.696 6.581 6.765 22,798,856 6.6876 -1.13%
2017-03-21 0 8.850 8.840 8.850 8.360 8.880 22,532,248 196,928,446 8.7398 6.772 6.765 6.772 6.397 6.795 29,444,403 6.6881 3.27%
2017-03-20 0 8.570 8.550 8.570 8.450 8.750 14,085,272 120,535,624 8.5576 6.558 6.543 6.558 6.466 6.696 18,406,172 6.5487 -1.49%
2017-03-17 0 8.700 8.690 8.700 8.660 8.820 14,938,977 130,352,039 8.7256 6.658 6.650 6.658 6.627 6.749 19,521,766 6.6773 0.00%
2017-03-16 0 8.700 8.690 8.700 8.610 8.850 19,102,387 166,322,878 8.7069 6.658 6.650 6.658 6.589 6.772 24,962,373 6.6629 1.64%
2017-03-15 0 8.560 8.550 8.560 8.530 8.800 26,207,455 227,199,212 8.6693 6.551 6.543 6.551 6.528 6.734 34,247,043 6.6341 -0.93%
2017-03-14 0 8.640 8.640 8.650 8.620 9.080 27,494,444 241,352,022 8.7782 6.612 6.612 6.619 6.596 6.948 35,928,838 6.7175 -3.46%
2017-03-13 0 8.950 8.950 8.960 8.820 9.090 17,036,319 153,095,324 8.9864 6.849 6.849 6.857 6.749 6.956 22,262,503 6.8768 0.22%
2017-03-10 0 8.930 8.920 8.930 8.790 9.360 33,010,539 296,478,099 8.9813 6.834 6.826 6.834 6.727 7.163 43,137,091 6.8729 -1.76%
2017-03-09 0 9.090 9.090 9.100 9.000 10.02 62,624,841 581,161,127 9.2800 6.956 6.956 6.964 6.887 7.668 81,836,090 7.1015 -9.10%
2017-03-08 0 10.00 10.00 10.02 9.940 10.08 20,483,142 204,964,794 10.007 7.652 7.652 7.668 7.607 7.714 26,766,699 7.6575 -0.20%
2017-03-07 0 10.02 10.00 10.02 9.840 10.20 26,933,232 269,503,407 10.006 7.668 7.652 7.668 7.530 7.806 35,195,465 7.6573 1.31%
2017-03-06 0 9.890 9.880 9.890 9.800 9.980 12,283,300 121,510,212 9.8923 7.568 7.561 7.568 7.499 7.637 16,051,414 7.5701 0.20%
2017-03-03 0 9.870 9.860 9.870 9.570 9.870 13,064,776 127,895,595 9.7893 7.553 7.545 7.553 7.323 7.553 17,072,621 7.4913 2.07%
2017-03-02 0 9.670 9.660 9.670 9.620 10.14 19,067,000 186,947,334 9.8048 7.400 7.392 7.400 7.362 7.760 24,916,131 7.5031 -2.62%
2017-03-01 0 9.930 9.910 9.930 9.760 10.04 16,423,016 162,451,257 9.8917 7.599 7.584 7.599 7.469 7.683 21,461,059 7.5696 0.81%
2017-02-28 0 9.850 9.850 9.860 9.510 10.20 36,373,428 359,997,398 9.8973 7.538 7.538 7.545 7.278 7.806 47,531,604 7.5739 1.03%
2017-02-27 0 9.750 9.740 9.750 9.300 9.860 35,002,000 337,304,286 9.6367 7.461 7.454 7.461 7.117 7.545 45,739,467 7.3745 5.18%
2017-02-24 0 9.270 9.260 9.270 9.160 9.970 40,740,134 384,963,451 9.4492 7.094 7.086 7.094 7.010 7.630 53,237,872 7.2310 -4.73%
2017-02-23 0 9.730 9.730 9.750 9.540 10.40 37,383,679 370,578,086 9.9128 7.446 7.446 7.461 7.300 7.959 48,851,767 7.5858 -3.09%
2017-02-22 0 10.04 10.02 10.04 9.450 10.10 29,540,518 292,195,522 9.8913 7.683 7.668 7.683 7.232 7.729 38,602,581 7.5693 6.13%
2017-02-21 0 9.460 9.450 9.460 9.400 9.600 8,646,783 81,705,979 9.4493 7.239 7.232 7.239 7.193 7.346 11,299,333 7.2310 -0.53%
2017-02-20 0 9.510 9.510 9.520 9.350 9.620 14,124,777 134,253,272 9.5048 7.278 7.278 7.285 7.155 7.362 18,457,796 7.2735 1.17%
2017-02-17 0 9.400 9.380 9.400 9.260 9.550 16,633,000 156,179,295 9.3897 7.193 7.178 7.193 7.086 7.308 21,735,459 7.1855 1.08%
2017-02-16 0 9.300 9.290 9.300 9.080 9.400 11,000,509 101,561,463 9.2324 7.117 7.109 7.117 6.948 7.193 14,375,105 7.0651 -0.53%
2017-02-15 0 9.350 9.320 9.350 8.910 9.520 23,491,686 219,611,903 9.3485 7.155 7.132 7.155 6.818 7.285 30,698,166 7.1539 4.35%
2017-02-14 0 8.960 8.960 8.980 8.830 9.050 10,526,118 94,346,945 8.9631 6.857 6.857 6.872 6.757 6.925 13,755,186 6.8590 -0.22%
2017-02-13 0 8.980 8.950 8.980 8.820 9.100 10,585,459 95,128,058 8.9867 6.872 6.849 6.872 6.749 6.964 13,832,731 6.8770 0.56%
2017-02-10 0 8.930 8.930 8.950 8.790 9.000 16,179,000 143,736,954 8.8842 6.834 6.834 6.849 6.727 6.887 21,142,187 6.7986 0.79%
2017-02-09 0 8.860 8.850 8.860 8.860 9.100 20,411,876 183,358,010 8.9829 6.780 6.772 6.780 6.780 6.964 26,673,571 6.8741 -2.74%
2017-02-08 0 9.110 9.090 9.110 9.050 9.180 11,433,041 104,312,225 9.1238 6.971 6.956 6.971 6.925 7.025 14,940,323 6.9819 0.44%
2017-02-07 0 9.070 9.070 9.090 9.070 9.300 9,650,000 88,110,130 9.1306 6.941 6.941 6.956 6.941 7.117 12,610,304 6.9872 -1.09%
2017-02-06 0 9.170 9.150 9.170 9.020 9.420 12,705,980 116,183,168 9.1440 7.017 7.002 7.017 6.903 7.209 16,603,758 6.9974 -1.71%
2017-02-03 0 9.330 9.310 9.330 9.200 9.480 11,719,596 108,895,917 9.2918 7.140 7.124 7.140 7.040 7.255 15,314,784 7.1105 -0.53%
2017-02-02 0 9.380 9.360 9.380 9.170 9.630 17,458,852 164,267,828 9.4089 7.178 7.163 7.178 7.017 7.369 22,814,656 7.2001 2.51%
2017-02-01 0 9.150 9.150 9.160 8.890 9.230 11,853,421 107,779,947 9.0927 7.002 7.002 7.010 6.803 7.063 15,489,662 6.9582 1.89%
2017-01-27 0 8.980 8.970 9.000 8.900 9.090 8,504,600 76,422,103 8.9860 6.872 6.864 6.887 6.811 6.956 11,113,533 6.8765 0.90%
2017-01-26 0 8.900 8.900 8.930 8.830 9.140 14,580,837 130,203,523 8.9298 6.811 6.811 6.834 6.757 6.994 19,053,760 6.8335 -1.11%
2017-01-25 0 9.000 8.990 9.000 8.880 9.230 25,831,810 232,765,997 9.0108 6.887 6.880 6.887 6.795 7.063 33,756,163 6.8955 2.51%
2017-01-24 0 8.780 8.760 8.780 8.220 9.010 43,488,035 378,011,322 8.6923 6.719 6.704 6.719 6.290 6.895 56,828,739 6.6518 10.86%
2017-01-23 0 7.920 7.920 7.950 7.820 7.990 7,484,757 59,035,244 7.8874 6.061 6.061 6.084 5.984 6.114 9,780,835 6.0358 1.28%
2017-01-20 0 7.820 7.790 7.820 7.510 7.870 15,951,939 122,781,852 7.6970 5.984 5.961 5.984 5.747 6.022 20,845,471 5.8901 2.89%
2017-01-19 0 7.600 7.590 7.600 7.480 7.730 14,736,906 111,706,624 7.5801 5.816 5.808 5.816 5.724 5.915 19,257,706 5.8006 -1.94%
2017-01-18 0 7.750 7.740 7.750 7.700 7.920 9,338,496 72,744,135 7.7897 5.931 5.923 5.931 5.892 6.061 12,203,241 5.9611 0.13%
2017-01-17 0 7.740 7.740 7.760 7.630 7.850 6,531,260 50,928,474 7.7976 5.923 5.923 5.938 5.839 6.007 8,534,837 5.9671 -0.26%
2017-01-16 0 7.760 7.760 7.770 7.650 7.870 10,110,000 78,453,733 7.7600 5.938 5.938 5.946 5.854 6.022 13,211,417 5.9383 0.00%
2017-01-13 0 7.760 7.750 7.760 7.760 7.980 9,296,000 72,683,875 7.8188 5.938 5.931 5.938 5.938 6.107 12,147,708 5.9833 -2.14%
2017-01-12 0 7.930 7.930 7.940 7.810 8.000 6,636,245 52,585,451 7.9240 6.068 6.068 6.076 5.977 6.122 8,672,028 6.0638 0.25%
2017-01-11 0 7.910 7.910 7.960 7.630 7.980 12,803,131 100,821,650 7.8748 6.053 6.053 6.091 5.839 6.107 16,730,712 6.0261 2.73%
2017-01-10 0 7.700 7.690 7.700 7.670 7.980 25,228,078 197,358,282 7.8230 5.892 5.885 5.892 5.869 6.107 32,967,226 5.9865 -1.28%
2017-01-09 0 7.800 7.780 7.800 7.340 7.800 17,684,000 134,797,317 7.6226 5.969 5.954 5.969 5.617 5.969 23,108,872 5.8331 4.00%
2017-01-06 0 7.500 7.500 7.520 7.430 7.650 16,232,043 122,859,537 7.5690 5.739 5.739 5.755 5.686 5.854 21,211,502 5.7921 -0.66%
2017-01-05 0 7.550 7.530 7.550 7.220 7.580 14,404,281 107,991,448 7.4972 5.778 5.762 5.778 5.525 5.801 18,823,042 5.7372 4.86%
2017-01-04 0 7.200 7.200 7.210 6.990 7.240 5,819,728 41,593,426 7.1470 5.510 5.510 5.517 5.349 5.540 7,605,030 5.4692 0.98%
2017-01-03 0 7.130 7.120 7.130 6.880 7.180 4,719,726 33,513,908 7.1008 5.456 5.449 5.456 5.265 5.494 6,167,583 5.4339 1.42%
2016-12-30 0 7.030 7.010 7.030 6.950 7.050 3,441,000 24,168,250 7.0236 5.380 5.364 5.380 5.318 5.395 4,496,586 5.3748 0.86%
2016-12-29 0 6.970 6.970 7.000 6.950 7.050 3,006,940 21,036,454 6.9960 5.334 5.334 5.357 5.318 5.395 3,929,371 5.3536 -0.43%
2016-12-28 0 7.000 6.990 7.000 6.950 7.100 4,112,800 28,869,114 7.0193 5.357 5.349 5.357 5.318 5.433 5,374,472 5.3715 1.01%
2016-12-23 0 6.930 6.930 6.940 6.920 7.200 8,368,000 58,420,770 6.9814 5.303 5.303 5.311 5.296 5.510 10,935,028 5.3425 -3.35%
2016-12-22 0 7.170 7.170 7.180 7.120 7.280 7,431,620 53,574,068 7.2089 5.487 5.487 5.494 5.449 5.571 9,711,398 5.5166 0.42%
2016-12-21 0 7.140 7.140 7.150 7.030 7.290 8,576,085 61,536,375 7.1753 5.464 5.464 5.472 5.380 5.579 11,206,947 5.4909 1.13%
2016-12-20 0 7.060 7.060 7.070 6.900 7.120 6,507,900 45,815,538 7.0400 5.403 5.403 5.410 5.280 5.449 8,504,310 5.3873 3.49%
2016-12-19 0 6.950 6.950 7.000 6.950 7.160 7,169,903 50,413,754 7.0313 5.221 5.221 5.258 5.221 5.378 9,545,191 5.2816 -1.56%
2016-12-16 0 7.060 7.060 7.080 7.040 7.190 13,931,453 98,821,227 7.0934 5.303 5.303 5.318 5.288 5.401 18,546,747 5.3282 0.14%
2016-12-15 0 7.050 7.040 7.050 6.970 7.180 7,764,000 54,739,630 7.0504 5.296 5.288 5.296 5.236 5.393 10,336,104 5.2960 -2.35%
2016-12-14 0 7.220 7.220 7.230 7.120 7.350 11,111,448 80,221,379 7.2197 5.423 5.423 5.431 5.348 5.521 14,792,514 5.4231 -0.69%
2016-12-13 0 7.270 7.250 7.270 7.030 7.270 11,237,225 80,764,737 7.1872 5.461 5.446 5.461 5.281 5.461 14,959,959 5.3987 2.83%
2016-12-12 0 7.070 7.060 7.070 7.020 7.420 8,874,000 63,472,318 7.1526 5.311 5.303 5.311 5.273 5.574 11,813,831 5.3727 -4.07%
2016-12-09 0 7.370 7.360 7.370 7.240 7.420 14,788,061 108,762,548 7.3548 5.536 5.528 5.536 5.438 5.574 19,687,137 5.5245 0.96%
2016-12-08 0 7.300 7.300 7.310 6.970 7.330 18,977,141 137,193,569 7.2294 5.483 5.483 5.491 5.236 5.506 25,264,000 5.4304 4.29%
2016-12-07 0 7.000 6.990 7.000 6.880 7.020 3,948,000 27,471,780 6.9584 5.258 5.251 5.258 5.168 5.273 5,255,917 5.2268 0.57%
2016-12-06 0 6.960 6.960 6.980 6.890 7.020 5,706,000 39,825,675 6.9796 5.228 5.228 5.243 5.175 5.273 7,596,317 5.2428 0.72%
2016-12-05 0 6.910 6.910 6.920 6.620 6.940 9,561,493 65,543,442 6.8549 5.190 5.190 5.198 4.973 5.213 12,729,081 5.1491 2.67%
2016-12-02 0 6.730 6.730 6.750 6.670 6.990 10,185,000 68,792,460 6.7543 5.055 5.055 5.070 5.010 5.251 13,559,147 5.0735 -3.72%
2016-12-01 0 6.990 6.980 6.990 6.880 7.030 10,823,516 75,470,750 6.9728 5.251 5.243 5.251 5.168 5.281 14,409,194 5.2377 2.64%
2016-11-30 0 6.810 6.810 6.870 6.770 7.090 12,285,783 84,149,565 6.8493 5.115 5.115 5.160 5.085 5.326 16,355,889 5.1449 -2.71%
2016-11-29 0 7.000 7.000 7.020 6.950 7.150 19,008,400 133,900,025 7.0443 5.258 5.258 5.273 5.221 5.371 25,305,615 5.2913 0.86%
2016-11-28 0 6.940 6.940 6.950 6.830 7.030 10,332,716 72,041,942 6.9722 5.213 5.213 5.221 5.130 5.281 13,755,799 5.2372 2.06%
2016-11-25 0 6.800 6.790 6.800 6.750 6.970 10,894,195 74,191,170 6.8102 5.108 5.100 5.108 5.070 5.236 14,503,288 5.1155 -1.59%
2016-11-24 0 6.910 6.910 6.930 6.900 7.060 4,770,000 33,123,170 6.9441 5.190 5.190 5.205 5.183 5.303 6,350,234 5.2161 -1.99%
2016-11-23 0 7.050 7.050 7.060 6.820 7.130 21,561,576 152,181,446 7.0580 5.296 5.296 5.303 5.123 5.356 28,704,622 5.3016 2.77%
2016-11-22 0 6.860 6.860 6.870 6.610 6.890 21,772,000 148,359,071 6.8142 5.153 5.153 5.160 4.965 5.175 28,984,756 5.1185 2.69%
2016-11-21 0 6.680 6.670 6.680 6.570 6.740 14,656,711 97,853,341 6.6764 5.018 5.010 5.018 4.935 5.063 19,512,272 5.0150 1.52%
2016-11-18 0 6.580 6.550 6.580 6.420 6.590 5,947,000 38,803,960 6.5250 4.943 4.920 4.943 4.822 4.950 7,917,157 4.9012 0.77%
2016-11-17 0 6.530 6.520 6.530 6.470 6.630 9,616,800 62,778,075 6.5280 4.905 4.898 4.905 4.860 4.980 12,802,710 4.9035 -1.51%
2016-11-16 0 6.630 6.610 6.640 6.560 6.890 17,522,250 116,695,093 6.6598 4.980 4.965 4.988 4.928 5.175 23,327,124 5.0025 0.30%
2016-11-15 0 6.610 6.610 6.620 6.400 6.650 25,817,000 170,495,626 6.6040 4.965 4.965 4.973 4.807 4.995 34,369,808 4.9606 4.59%
2016-11-14 0 6.320 6.320 6.340 6.230 6.410 9,532,000 60,361,035 6.3325 4.747 4.747 4.762 4.680 4.815 12,689,817 4.7567 1.61%
2016-11-11 0 6.220 6.220 6.230 6.200 6.350 6,917,378 43,353,923 6.2674 4.672 4.672 4.680 4.657 4.770 9,209,008 4.7078 -2.81%
2016-11-10 0 6.400 6.400 6.420 6.340 6.480 16,679,000 106,913,685 6.4101 4.807 4.807 4.822 4.762 4.867 22,204,517 4.8150 2.07%
2016-11-09 0 6.270 6.270 6.280 6.060 6.430 17,223,018 107,385,970 6.2350 4.710 4.710 4.717 4.552 4.830 22,928,761 4.6835 -2.03%
2016-11-08 0 6.400 6.370 6.400 6.340 6.500 7,797,028 49,901,084 6.4000 4.807 4.785 4.807 4.762 4.882 10,380,073 4.8074 -0.47%
2016-11-07 0 6.430 6.430 6.440 6.320 6.480 7,394,202 47,559,020 6.4319 4.830 4.830 4.837 4.747 4.867 9,843,797 4.8314 0.63%
2016-11-04 0 6.390 6.360 6.390 6.260 6.390 5,240,000 33,114,685 6.3196 4.800 4.777 4.800 4.702 4.800 6,975,938 4.7470 0.47%
2016-11-03 0 6.360 6.320 6.360 6.260 6.470 9,192,699 58,520,602 6.3660 4.777 4.747 4.777 4.702 4.860 12,238,110 4.7818 -1.55%
2016-11-02 0 6.460 6.450 6.460 6.430 6.540 5,592,674 36,171,557 6.4677 4.852 4.845 4.852 4.830 4.913 7,445,448 4.8582 -1.97%
2016-11-01 0 6.590 6.550 6.590 6.280 6.710 13,498,100 88,324,120 6.5434 4.950 4.920 4.950 4.717 5.040 17,969,830 4.9151 4.27%
2016-10-31 0 6.320 6.320 6.340 6.230 6.410 11,180,732 70,955,046 6.3462 4.747 4.747 4.762 4.680 4.815 14,884,751 4.7670 -1.71%
2016-10-28 0 6.430 6.430 6.440 6.390 6.540 7,895,478 50,927,987 6.4503 4.830 4.830 4.837 4.800 4.913 10,511,138 4.8451 -1.23%
2016-10-27 0 6.510 6.500 6.510 6.360 6.520 11,576,000 74,845,381 6.4656 4.890 4.882 4.890 4.777 4.898 15,410,965 4.8566 1.09%
2016-10-26 0 6.440 6.410 6.440 6.220 6.440 11,654,970 73,619,629 6.3166 4.837 4.815 4.837 4.672 4.837 15,516,097 4.7447 0.16%
2016-10-25 0 6.430 6.420 6.430 6.360 6.500 12,712,800 81,696,687 6.4263 4.830 4.822 4.830 4.777 4.882 16,924,371 4.8272 -0.46%
2016-10-24 0 6.460 6.450 6.460 6.350 6.750 29,607,000 191,942,794 6.4830 4.852 4.845 4.852 4.770 5.070 39,415,381 4.8697 -4.01%
2016-10-20 0 6.730 6.730 6.740 6.720 6.990 11,482,508 77,830,504 6.7782 5.055 5.055 5.063 5.048 5.251 15,286,501 5.0915 -2.60%
2016-10-19 0 6.910 6.900 6.910 6.880 7.150 8,672,721 60,893,094 7.0212 5.190 5.183 5.190 5.168 5.371 11,545,871 5.2740 -3.49%
2016-10-18 0 7.160 7.140 7.160 7.100 7.270 13,803,721 99,024,965 7.1738 5.378 5.363 5.378 5.333 5.461 18,376,699 5.3886 1.70%
2016-10-17 0 7.040 7.030 7.040 6.850 7.140 11,598,000 81,178,060 6.9993 5.288 5.281 5.288 5.145 5.363 15,440,254 5.2576 2.62%
2016-10-14 0 6.860 6.850 6.860 6.810 6.920 10,746,000 73,708,745 6.8592 5.153 5.145 5.153 5.115 5.198 14,305,998 5.1523 2.08%
2016-10-13 0 6.720 6.720 6.740 6.720 6.960 11,069,236 75,138,894 6.7881 5.048 5.048 5.063 5.048 5.228 14,736,318 5.0989 -2.61%
2016-10-12 0 6.900 6.890 6.900 6.850 7.250 16,432,218 114,264,998 6.9537 5.183 5.175 5.183 5.145 5.446 21,875,980 5.2233 -4.03%
2016-10-11 0 7.190 7.180 7.190 7.110 7.420 8,751,454 63,211,918 7.2230 5.401 5.393 5.401 5.341 5.574 11,650,687 5.4256 -1.37%
2016-10-07 0 7.290 7.280 7.290 7.100 7.290 10,851,000 78,235,830 7.2100 5.476 5.468 5.476 5.333 5.476 14,445,783 5.4158 2.10%
2016-10-06 0 7.140 7.120 7.140 7.090 7.220 10,596,789 75,582,236 7.1326 5.363 5.348 5.363 5.326 5.423 14,107,356 5.3576 -0.14%
2016-10-05 0 7.150 7.140 7.150 7.100 7.320 8,911,000 64,114,982 7.1950 5.371 5.363 5.371 5.333 5.498 11,863,088 5.4046 -2.99%
2016-10-04 0 7.370 7.360 7.370 7.340 7.470 5,287,000 38,954,831 7.3680 5.536 5.528 5.536 5.513 5.611 7,038,508 5.5345 1.24%
2016-10-03 0 7.280 7.270 7.280 7.220 7.400 3,977,890 29,008,049 7.2923 5.468 5.461 5.468 5.423 5.559 5,295,709 5.4777 0.41%
2016-09-30 0 7.250 7.250 7.290 7.250 7.430 6,751,947 49,248,895 7.2940 5.446 5.446 5.476 5.446 5.581 8,988,772 5.4789 -1.76%
2016-09-29 0 7.380 7.380 7.410 7.290 7.470 8,097,130 59,859,569 7.3927 5.544 5.544 5.566 5.476 5.611 10,779,595 5.5530 2.64%
2016-09-28 0 7.190 7.180 7.190 7.140 7.310 6,844,666 49,151,798 7.1810 5.401 5.393 5.401 5.363 5.491 9,112,207 5.3941 -1.37%
2016-09-27 0 7.290 7.270 7.290 7.250 7.430 10,143,000 74,171,550 7.3126 5.476 5.461 5.476 5.446 5.581 13,503,233 5.4929 0.55%
2016-09-26 0 7.250 7.230 7.250 7.200 7.550 8,474,464 62,025,671 7.3191 5.446 5.431 5.446 5.408 5.671 11,281,934 5.4978 -3.33%
2016-09-23 0 7.500 7.480 7.500 7.070 7.620 16,228,249 121,574,907 7.4916 5.634 5.619 5.634 5.311 5.724 21,604,439 5.6273 0.81%
2016-09-22 0 7.440 7.430 7.440 7.190 7.640 37,030,648 273,660,060 7.3901 5.589 5.581 5.589 5.401 5.739 49,298,379 5.5511 8.30%
2016-09-21 0 6.870 6.870 6.920 6.870 7.080 6,879,465 47,960,455 6.9715 5.160 5.160 5.198 5.160 5.318 9,158,535 5.2367 -1.72%
2016-09-20 0 6.990 6.980 6.990 6.750 7.000 11,623,886 80,370,887 6.9143 5.251 5.243 5.251 5.070 5.258 15,474,715 5.1937 2.95%
2016-09-19 0 6.790 6.780 6.790 6.510 6.800 12,530,900 84,150,982 6.7155 5.100 5.093 5.100 4.890 5.108 16,682,210 5.0444 2.88%
2016-09-15 0 6.600 6.590 6.600 6.390 6.600 11,041,227 72,358,038 6.5534 4.958 4.950 4.958 4.800 4.958 14,699,030 4.9226 2.64%
2016-09-14 0 6.430 6.410 6.430 6.220 6.500 6,523,000 41,763,386 6.4025 4.830 4.815 4.830 4.672 4.882 8,683,978 4.8092 2.39%
2016-09-13 0 6.280 6.270 6.280 6.230 6.450 7,954,096 50,229,998 6.3150 4.717 4.710 4.717 4.680 4.845 10,589,176 4.7435 2.11%
2016-09-12 0 6.150 6.150 6.180 6.110 6.250 6,349,220 39,101,223 6.1584 4.620 4.620 4.642 4.590 4.695 8,452,627 4.6259 -3.76%
2016-09-09 0 6.390 6.390 6.400 6.330 6.470 8,018,204 51,280,458 6.3955 4.800 4.800 4.807 4.755 4.860 10,674,522 4.8040 -0.16%
2016-09-08 0 6.400 6.400 6.430 6.300 6.480 7,194,567 46,044,242 6.3999 4.807 4.807 4.830 4.732 4.867 9,578,025 4.8073 0.16%
2016-09-07 0 6.390 6.370 6.390 6.300 6.450 6,850,000 43,702,946 6.3800 4.800 4.785 4.800 4.732 4.845 9,119,308 4.7924 -0.47%
2016-09-06 0 6.420 6.410 6.420 6.280 6.470 12,305,331 78,745,451 6.3993 4.822 4.815 4.822 4.717 4.860 16,381,913 4.8069 2.56%
2016-09-05 0 6.260 6.250 6.260 6.130 6.320 4,923,000 30,796,220 6.2556 4.702 4.695 4.702 4.605 4.747 6,553,920 4.6989 2.96%
2016-09-02 0 6.080 6.080 6.100 6.060 6.160 3,381,657 20,602,487 6.0924 4.567 4.567 4.582 4.552 4.627 4,501,952 4.5763 -0.16%
2016-09-01 0 6.090 6.090 6.100 6.060 6.200 4,650,952 28,439,889 6.1149 4.575 4.575 4.582 4.552 4.657 6,191,747 4.5932 -2.25%
2016-08-31 0 6.230 6.200 6.230 6.110 6.270 8,075,439 50,001,159 6.1918 4.680 4.657 4.680 4.590 4.710 10,750,718 4.6510 0.65%
2016-08-30 0 6.190 6.190 6.200 5.990 6.210 12,504,000 76,710,274 6.1349 4.650 4.650 4.657 4.499 4.665 16,646,399 4.6082 3.17%
2016-08-29 0 6.000 5.970 6.000 5.920 6.030 3,677,000 21,937,940 5.9663 4.507 4.484 4.507 4.447 4.529 4,895,138 4.4816 0.50%
2016-08-26 0 5.970 5.970 5.990 5.820 6.000 2,782,000 16,580,055 5.9598 4.484 4.484 4.499 4.372 4.507 3,703,637 4.4767 2.05%
2016-08-25 0 5.850 5.830 5.850 5.760 5.890 5,182,160 30,135,092 5.8152 4.394 4.379 4.394 4.327 4.424 6,898,936 4.3681 -1.52%
2016-08-24 0 5.940 5.910 5.940 5.890 5.990 5,831,333 34,511,671 5.9183 4.462 4.439 4.462 4.424 4.499 7,763,171 4.4456 0.68%
2016-08-23 0 5.900 5.900 5.910 5.880 5.990 5,312,000 31,422,700 5.9154 4.432 4.432 4.439 4.417 4.499 7,071,791 4.4434 -1.50%
2016-08-22 0 5.990 5.970 5.990 5.880 6.150 8,730,100 52,066,563 5.9640 4.499 4.484 4.499 4.417 4.620 11,622,259 4.4799 -1.64%
2016-08-19 0 6.090 6.080 6.100 6.040 6.210 4,984,308 30,394,389 6.0980 4.575 4.567 4.582 4.537 4.665 6,635,539 4.5805 -1.62%
2016-08-18 0 6.190 6.170 6.190 6.140 6.250 6,428,040 39,651,395 6.1685 4.650 4.635 4.650 4.612 4.695 8,557,559 4.6335 0.49%
2016-08-17 0 6.160 6.130 6.160 6.100 6.340 10,169,664 62,575,831 6.1532 4.627 4.605 4.627 4.582 4.762 13,538,730 4.6220 -2.53%
2016-08-16 0 6.320 6.310 6.320 6.250 6.360 4,914,798 31,033,347 6.3143 4.747 4.740 4.747 4.695 4.777 6,543,001 4.7430 0.48%
2016-08-15 0 6.290 6.280 6.290 6.280 6.510 7,214,000 45,872,285 6.3588 4.725 4.717 4.725 4.717 4.890 9,603,896 4.7764 -3.38%
2016-08-12 0 6.510 6.500 6.510 6.420 6.530 6,486,502 42,085,769 6.4882 4.890 4.882 4.890 4.822 4.905 8,635,389 4.8736 0.31%
2016-08-11 0 6.490 6.450 6.490 6.440 6.580 6,660,786 43,102,270 6.4710 4.875 4.845 4.875 4.837 4.943 8,867,410 4.8608 -0.76%
2016-08-10 0 6.540 6.530 6.540 6.470 6.570 8,136,000 52,979,220 6.5117 4.913 4.905 4.913 4.860 4.935 10,831,342 4.8913 0.93%
2016-08-09 0 6.480 6.470 6.480 6.360 6.500 4,072,000 26,227,448 6.4409 4.867 4.860 4.867 4.777 4.882 5,420,996 4.8381 1.25%
2016-08-08 0 6.400 6.390 6.400 6.300 6.430 6,732,000 42,911,275 6.3742 4.807 4.800 4.807 4.732 4.830 8,962,217 4.7880 0.95%
2016-08-05 0 6.340 6.340 6.360 6.280 6.420 9,035,800 57,253,670 6.3363 4.762 4.762 4.777 4.717 4.822 12,029,233 4.7595 -0.47%
2016-08-04 0 6.370 6.360 6.370 6.230 6.400 5,924,000 37,612,361 6.3491 4.785 4.777 4.785 4.680 4.807 7,886,538 4.7692 2.25%
2016-08-03 0 6.230 6.220 6.230 6.190 6.310 21,744,533 135,435,323 6.2285 4.680 4.672 4.680 4.650 4.740 28,948,190 4.6785 -3.26%
2016-08-01 0 6.440 6.420 6.440 6.200 6.470 9,591,844 61,418,054 6.4032 4.837 4.822 4.837 4.657 4.860 12,769,486 4.8098 4.55%
2016-07-29 0 6.160 6.160 6.170 6.100 6.250 5,492,000 33,949,770 6.1817 4.627 4.627 4.635 4.582 4.695 7,311,422 4.6434 -0.65%
2016-07-28 0 6.200 6.200 6.210 6.190 6.390 10,806,684 67,236,824 6.2218 4.657 4.657 4.665 4.650 4.800 14,386,786 4.6735 -2.05%
2016-07-27 0 6.330 6.300 6.330 6.250 6.470 7,276,500 46,056,820 6.3295 4.755 4.732 4.755 4.695 4.860 9,687,102 4.7544 -1.09%
2016-07-26 0 6.400 6.350 6.400 6.270 6.460 5,652,510 35,922,537 6.3551 4.807 4.770 4.807 4.710 4.852 7,525,107 4.7737 0.95%
2016-07-25 0 6.340 6.300 6.340 6.160 6.380 8,808,382 55,207,880 6.2677 4.762 4.732 4.762 4.627 4.792 11,726,475 4.7080 2.42%
2016-07-22 0 6.190 6.160 6.190 6.160 6.400 12,978,264 80,909,509 6.2342 4.650 4.627 4.650 4.627 4.807 17,277,780 4.6829 -3.28%
2016-07-21 0 6.400 6.390 6.400 6.380 6.580 6,387,270 41,237,541 6.4562 4.807 4.800 4.807 4.792 4.943 8,503,282 4.8496 -1.39%
2016-07-20 0 6.490 6.480 6.500 6.310 6.670 6,778,000 44,075,600 6.5027 4.875 4.867 4.882 4.740 5.010 9,023,456 4.8846 1.88%
2016-07-19 0 6.370 6.340 6.360 6.340 6.540 9,493,400 60,802,786 6.4047 4.785 4.762 4.777 4.762 4.913 12,638,429 4.8109 -2.30%
2016-07-18 0 6.520 6.510 6.520 6.280 6.570 15,074,868 97,819,315 6.4889 4.898 4.890 4.898 4.717 4.935 20,068,959 4.8742 3.33%
2016-07-15 0 6.310 6.310 6.320 5.990 6.430 20,645,117 128,518,020 6.2251 4.740 4.740 4.747 4.499 4.830 27,484,553 4.6760 6.05%
2016-07-14 0 5.950 5.930 5.960 5.810 5.960 6,783,000 39,863,651 5.8770 4.469 4.454 4.477 4.364 4.477 9,030,112 4.4145 -0.17%
2016-07-13 0 5.960 5.940 5.960 5.910 6.100 8,617,434 51,643,774 5.9929 4.477 4.462 4.477 4.439 4.582 11,472,268 4.5016 -2.30%
2016-07-12 0 6.100 6.080 6.110 5.900 6.120 7,681,000 46,292,110 6.0268 4.582 4.567 4.590 4.432 4.597 10,225,607 4.5271 2.01%
2016-07-11 0 5.980 5.960 5.990 5.920 6.040 6,486,000 38,732,702 5.9717 4.492 4.477 4.499 4.447 4.537 8,634,720 4.4857 0.84%
2016-07-08 0 5.930 5.920 5.950 5.800 6.000 6,301,168 37,347,751 5.9271 4.454 4.447 4.469 4.357 4.507 8,388,656 4.4522 2.42%
2016-07-07 0 5.790 5.780 5.800 5.770 5.850 3,930,994 22,792,318 5.7981 4.349 4.342 4.357 4.334 4.394 5,233,277 4.3553 -0.34%
2016-07-06 0 5.810 5.800 5.820 5.690 5.820 11,174,064 64,355,291 5.7593 4.364 4.357 4.372 4.274 4.372 14,875,874 4.3262 -0.85%
2016-07-05 0 5.860 5.860 5.870 5.790 6.040 4,192,154 24,608,982 5.8702 4.402 4.402 4.409 4.349 4.537 5,580,955 4.4095 -2.33%
2016-07-04 0 6.000 5.990 6.010 5.920 6.020 10,423,275 62,310,102 5.9780 4.507 4.499 4.514 4.447 4.522 13,876,359 4.4904 2.28%
2016-06-30 0 5.890 5.890 5.910 5.720 5.930 10,371,108 60,887,169 5.8708 4.406 4.406 4.421 4.279 4.436 13,862,926 4.3921 1.90%
2016-06-29 0 5.780 5.770 5.790 5.740 5.850 4,798,994 27,773,425 5.7873 4.324 4.317 4.332 4.294 4.376 6,414,753 4.3296 1.05%
2016-06-28 0 5.720 5.710 5.720 5.680 5.820 9,890,042 56,626,453 5.7256 4.279 4.272 4.279 4.249 4.354 13,219,891 4.2834 -2.05%
2016-06-27 0 5.840 5.830 5.840 5.510 5.850 6,679,000 38,050,339 5.6970 4.369 4.362 4.369 4.122 4.376 8,927,733 4.2620 3.73%
2016-06-24 0 5.630 5.620 5.650 5.280 5.780 9,836,000 54,566,898 5.5477 4.212 4.204 4.227 3.950 4.324 13,147,654 4.1503 -1.23%
2016-06-23 0 5.700 5.720 5.740 5.660 5.760 4,506,110 25,722,218 5.7083 4.264 4.279 4.294 4.234 4.309 6,023,259 4.2705 -1.21%
2016-06-22 0 5.770 5.760 5.770 5.550 5.850 6,301,112 36,172,416 5.7406 4.317 4.309 4.317 4.152 4.376 8,422,615 4.2947 2.67%
2016-06-21 0 5.620 5.640 5.650 5.510 5.730 6,974,156 38,905,283 5.5785 4.204 4.219 4.227 4.122 4.287 9,322,264 4.1734 -0.71%
2016-06-20 0 5.660 5.660 5.680 5.560 5.760 5,994,000 33,893,140 5.6545 4.234 4.234 4.249 4.160 4.309 8,012,102 4.2302 -1.39%
2016-06-17 0 5.740 5.730 5.740 5.430 5.750 7,619,409 43,433,814 5.7004 4.294 4.287 4.294 4.062 4.302 10,184,766 4.2646 4.36%
2016-06-16 0 5.500 5.500 5.520 5.420 5.680 6,427,041 35,325,065 5.4963 4.115 4.115 4.130 4.055 4.249 8,590,943 4.1119 -2.31%
2016-06-15 0 5.630 5.610 5.640 5.570 5.700 2,857,000 16,101,945 5.6360 4.212 4.197 4.219 4.167 4.264 3,818,915 4.2164 0.36%
2016-06-14 0 5.610 5.600 5.630 5.570 5.710 5,417,394 30,554,971 5.6402 4.197 4.189 4.212 4.167 4.272 7,241,361 4.2195 -1.06%
2016-06-13 0 5.670 5.670 5.700 5.610 5.840 10,780,722 61,212,853 5.6780 4.242 4.242 4.264 4.197 4.369 14,410,452 4.2478 -3.90%
2016-06-10 0 5.900 5.900 5.920 5.810 6.030 12,372,550 73,599,905 5.9486 4.414 4.414 4.429 4.347 4.511 16,538,228 4.4503 0.17%
2016-06-08 0 5.890 5.900 5.910 5.590 5.950 20,747,000 121,432,800 5.8530 4.406 4.414 4.421 4.182 4.451 27,732,247 4.3788 6.13%
2016-06-07 0 5.550 5.520 5.550 5.400 5.550 2,403,000 13,207,620 5.4963 4.152 4.130 4.152 4.040 4.152 3,212,059 4.1119 2.59%
2016-06-06 0 5.410 5.400 5.430 5.300 5.440 3,739,000 20,099,761 5.3757 4.047 4.040 4.062 3.965 4.070 4,997,873 4.0217 -0.18%
2016-06-03 0 5.420 5.430 5.450 5.330 5.690 6,728,000 36,718,058 5.4575 4.055 4.062 4.077 3.987 4.257 8,993,231 4.0829 -4.58%
2016-06-02 0 5.680 5.670 5.690 5.560 5.690 4,123,982 23,270,420 5.6427 4.249 4.242 4.257 4.160 4.257 5,512,474 4.2214 1.97%
2016-06-01 0 5.570 5.550 5.580 5.540 5.660 5,502,146 30,759,442 5.5904 4.167 4.152 4.174 4.145 4.234 7,354,648 4.1823 -0.89%
2016-05-31 0 5.620 5.610 5.650 5.410 5.700 15,387,685 86,493,644 5.6210 4.204 4.197 4.227 4.047 4.264 20,568,520 4.2051 4.07%
2016-05-30 0 5.400 5.390 5.410 5.270 5.480 9,260,026 50,005,239 5.4001 4.040 4.032 4.047 3.943 4.100 12,377,757 4.0399 0.37%
2016-05-27 0 5.380 5.350 5.390 5.220 5.390 2,402,967 12,751,455 5.3065 4.025 4.002 4.032 3.905 4.032 3,212,015 3.9699 2.09%
2016-05-26 0 5.270 5.270 5.300 5.170 5.400 3,893,094 20,611,571 5.2944 3.943 3.943 3.965 3.868 4.040 5,203,849 3.9608 0.00%
2016-05-25 0 5.270 5.260 5.270 5.220 5.350 2,493,251 13,080,210 5.2462 3.943 3.935 3.943 3.905 4.002 3,332,696 3.9248 2.73%
2016-05-24 0 5.130 5.120 5.160 5.110 5.250 6,079,873 31,347,960 5.1560 3.838 3.830 3.860 3.823 3.928 8,126,888 3.8573 -2.29%
2016-05-23 0 5.250 5.240 5.260 5.220 5.430 2,229,619 11,815,348 5.2993 3.928 3.920 3.935 3.905 4.062 2,980,303 3.9645 -3.14%
2016-05-20 0 5.420 5.400 5.420 5.210 5.450 4,064,468 21,892,420 5.3863 4.055 4.040 4.055 3.898 4.077 5,432,922 4.0296 2.65%
2016-05-19 0 5.280 5.300 5.310 5.180 5.340 3,922,727 20,669,776 5.2692 3.950 3.965 3.973 3.875 3.995 5,243,459 3.9420 -1.31%
2016-05-18 0 5.350 5.340 5.370 5.250 5.390 6,372,170 34,009,123 5.3371 4.002 3.995 4.017 3.928 4.032 8,517,597 3.9928 -0.93%
2016-05-17 0 5.400 5.390 5.420 5.260 5.420 5,762,000 30,834,130 5.3513 4.040 4.032 4.055 3.935 4.055 7,701,991 4.0034 3.25%
2016-05-16 0 5.230 5.220 5.240 5.040 5.290 8,663,385 44,638,867 5.1526 3.913 3.905 3.920 3.771 3.958 11,580,235 3.8547 0.19%
2016-05-13 0 5.220 5.200 5.230 5.180 5.390 6,825,000 35,935,690 5.2653 3.905 3.890 3.913 3.875 4.032 9,122,889 3.9391 -1.51%
2016-05-12 0 5.300 5.300 5.320 5.200 5.350 6,373,282 33,841,857 5.3100 3.965 3.965 3.980 3.890 4.002 8,519,084 3.9725 1.34%
2016-05-11 0 5.230 5.220 5.250 5.160 5.290 4,469,813 23,376,606 5.2299 3.913 3.905 3.928 3.860 3.958 5,974,741 3.9126 1.75%
2016-05-10 0 5.140 5.120 5.130 5.030 5.200 5,608,873 28,555,454 5.0911 3.845 3.830 3.838 3.763 3.890 7,497,308 3.8088 -0.19%
2016-05-09 0 5.150 5.140 5.150 5.010 5.320 9,109,746 46,709,139 5.1274 3.853 3.845 3.853 3.748 3.980 12,176,880 3.8359 -1.72%
2016-05-06 0 5.240 5.230 5.240 5.200 5.380 5,038,354 26,551,234 5.2698 3.920 3.913 3.920 3.890 4.025 6,734,703 3.9425 -1.50%
2016-05-05 0 5.320 5.320 5.330 5.300 5.430 5,811,000 31,173,960 5.3646 3.980 3.980 3.987 3.965 4.062 7,767,489 4.0134 -1.30%
2016-05-04 0 5.390 5.370 5.400 5.360 5.470 7,991,596 43,109,050 5.3943 4.032 4.017 4.040 4.010 4.092 10,682,263 4.0356 -1.46%
2016-05-03 0 5.470 5.450 5.470 5.430 5.590 8,396,595 46,069,176 5.4866 4.092 4.077 4.092 4.062 4.182 11,223,620 4.1047 -2.15%
2016-04-29 0 5.590 5.570 5.630 5.570 5.750 6,886,619 38,841,311 5.6401 4.182 4.167 4.212 4.167 4.302 9,205,255 4.2195 -2.78%
2016-04-28 0 5.750 5.740 5.750 5.690 5.890 6,200,060 35,645,070 5.7491 4.302 4.294 4.302 4.257 4.406 8,287,540 4.3010 0.00%
2016-04-27 0 5.750 5.720 5.760 5.680 5.800 3,260,033 18,615,171 5.7101 4.302 4.279 4.309 4.249 4.339 4,357,644 4.2718 -0.35%
2016-04-26 0 5.770 5.760 5.800 5.660 5.850 5,616,300 32,171,787 5.7283 4.317 4.309 4.339 4.234 4.376 7,507,236 4.2854 -1.20%
2016-04-25 0 5.840 5.830 5.850 5.800 5.900 3,827,676 22,357,134 5.8409 4.369 4.362 4.376 4.339 4.414 5,116,405 4.3697 -0.68%
2016-04-22 0 5.880 5.880 5.920 5.820 6.020 5,443,269 32,004,918 5.8797 4.399 4.399 4.429 4.354 4.504 7,275,947 4.3987 -2.81%
2016-04-21 0 6.050 6.050 6.060 5.960 6.100 6,772,013 40,811,093 6.0264 4.526 4.526 4.534 4.459 4.564 9,052,062 4.5085 2.89%
2016-04-20 0 5.880 5.880 5.910 5.790 6.090 12,896,703 76,356,790 5.9206 4.399 4.399 4.421 4.332 4.556 17,238,856 4.4293 -0.68%
2016-04-19 0 5.920 5.910 5.930 5.850 5.950 7,399,336 43,542,722 5.8847 4.429 4.421 4.436 4.376 4.451 9,890,597 4.4024 1.89%
2016-04-18 0 5.810 5.810 5.840 5.750 5.960 5,505,596 32,018,669 5.8157 4.347 4.347 4.369 4.302 4.459 7,359,259 4.3508 -3.01%
2016-04-15 0 5.990 5.980 5.990 5.930 6.180 5,346,376 32,151,256 6.0137 4.481 4.474 4.481 4.436 4.623 7,146,432 4.4989 -2.60%
2016-04-14 0 6.150 6.140 6.160 6.080 6.220 7,100,679 43,538,596 6.1316 4.601 4.593 4.608 4.549 4.653 9,491,386 4.5872 1.32%
2016-04-13 0 6.070 6.060 6.090 5.860 6.090 12,193,017 73,189,984 6.0026 4.541 4.534 4.556 4.384 4.556 16,298,248 4.4907 5.02%
2016-04-12 0 5.780 5.770 5.810 5.610 5.810 7,593,166 43,440,357 5.7210 4.324 4.317 4.347 4.197 4.347 10,149,687 4.2800 2.85%
2016-04-11 0 5.620 5.600 5.610 5.610 5.700 5,752,360 32,423,222 5.6365 4.204 4.189 4.197 4.197 4.264 7,689,105 4.2168 -0.18%
2016-04-08 0 5.630 5.620 5.630 5.600 5.700 9,488,672 53,722,531 5.6618 4.212 4.204 4.212 4.189 4.264 12,683,385 4.2357 -1.23%
2016-04-07 0 5.700 5.690 5.700 5.610 5.840 10,349,000 58,750,480 5.6769 4.264 4.257 4.264 4.197 4.369 13,833,375 4.2470 -0.87%
2016-04-06 0 5.750 5.740 5.750 5.740 5.850 4,644,839 26,785,812 5.7668 4.302 4.294 4.302 4.294 4.376 6,208,696 4.3142 -0.17%
2016-04-05 0 5.760 5.730 5.760 5.730 5.860 7,745,473 44,973,995 5.8065 4.309 4.287 4.309 4.287 4.384 10,353,274 4.3439 -1.71%
2016-04-01 0 5.860 5.840 5.850 5.800 5.940 6,270,305 36,706,593 5.8540 4.384 4.369 4.376 4.339 4.444 8,381,436 4.3795 -0.17%
2016-03-31 0 5.870 5.840 5.880 5.820 6.000 9,068,289 53,440,078 5.8931 4.391 4.369 4.399 4.354 4.489 12,121,465 4.4087 -1.84%
2016-03-30 0 5.980 5.930 5.980 5.780 6.050 12,524,000 74,099,992 5.9166 4.474 4.436 4.474 4.324 4.526 16,740,669 4.4263 1.36%
2016-03-29 0 5.900 5.900 5.920 5.510 5.990 14,203,000 83,478,228 5.8775 4.414 4.414 4.429 4.122 4.481 18,984,967 4.3971 6.31%
2016-03-24 0 5.550 5.540 5.550 5.540 5.700 6,888,000 38,715,777 5.6208 4.152 4.145 4.152 4.145 4.264 9,207,101 4.2050 -2.29%
2016-03-23 0 5.680 5.680 5.690 5.440 5.750 19,574,678 110,433,172 5.6416 4.249 4.249 4.257 4.070 4.302 26,165,219 4.2206 4.22%
2016-03-22 0 5.450 5.440 5.470 5.330 6.040 17,950,338 100,642,399 5.6067 4.077 4.070 4.092 3.987 4.519 23,993,985 4.1945 -8.25%
2016-03-21 0 5.940 5.900 5.940 5.870 6.130 5,848,000 34,938,570 5.9744 4.444 4.414 4.444 4.391 4.586 7,816,946 4.4696 -1.82%
2016-03-18 0 6.050 6.040 6.090 6.010 6.180 5,712,786 34,706,164 6.0752 4.526 4.519 4.556 4.496 4.623 7,636,207 4.5449 -0.98%
2016-03-17 0 6.110 6.100 6.140 5.950 6.140 10,364,746 63,107,078 6.0886 4.571 4.564 4.593 4.451 4.593 13,854,422 4.5550 2.69%
2016-03-16 0 5.950 5.940 5.950 5.800 5.990 4,971,000 29,302,980 5.8948 4.451 4.444 4.451 4.339 4.481 6,644,672 4.4100 -0.67%
2016-03-15 0 5.990 5.980 6.000 5.880 6.000 7,606,970 45,358,389 5.9627 4.481 4.474 4.489 4.399 4.489 10,168,139 4.4608 1.53%
2016-03-14 0 5.900 5.880 5.900 5.810 5.970 9,390,408 55,437,177 5.9036 4.414 4.399 4.414 4.347 4.466 12,552,037 4.4166 1.90%
2016-03-11 0 5.790 5.760 5.800 5.710 5.830 9,157,532 52,837,199 5.7698 4.332 4.309 4.339 4.272 4.362 12,240,755 4.3165 0.35%
2016-03-10 0 5.770 5.760 5.770 5.680 6.000 16,832,595 97,833,398 5.8121 4.317 4.309 4.317 4.249 4.489 22,499,912 4.3482 -3.35%
2016-03-09 0 5.970 5.960 5.970 5.850 5.990 8,807,000 52,094,820 5.9152 4.466 4.459 4.466 4.376 4.481 11,772,203 4.4252 0.00%
2016-03-08 0 5.970 5.960 5.970 5.920 6.050 10,865,185 64,807,364 5.9647 4.466 4.459 4.466 4.429 4.526 14,523,353 4.4623 -1.81%
2016-03-07 0 6.080 6.070 6.090 5.840 6.090 14,603,983 87,729,073 6.0072 4.549 4.541 4.556 4.369 4.556 19,520,956 4.4941 2.88%
2016-03-04 0 5.910 5.910 5.920 5.800 5.940 13,225,100 77,726,030 5.8772 4.421 4.421 4.429 4.339 4.444 17,677,820 4.3968 0.17%
2016-03-03 0 5.900 5.880 5.890 5.750 5.910 13,297,149 77,830,750 5.8532 4.414 4.399 4.406 4.302 4.421 17,774,127 4.3789 1.03%
2016-03-02 0 5.840 5.830 5.840 5.600 5.940 24,197,406 141,413,597 5.8442 4.369 4.362 4.369 4.189 4.444 32,344,360 4.3721 7.95%
2016-03-01 0 5.410 5.410 5.420 5.250 5.450 31,180,500 166,942,693 5.3541 4.047 4.047 4.055 3.928 4.077 41,678,572 4.0055 4.24%
2016-02-29 0 5.190 5.170 5.190 5.100 5.240 13,076,843 67,774,656 5.1828 3.883 3.868 3.883 3.815 3.920 17,479,647 3.8773 0.19%
2016-02-26 0 5.180 5.170 5.180 5.040 5.220 12,390,763 64,042,636 5.1686 3.875 3.868 3.875 3.771 3.905 16,562,573 3.8667 3.81%
2016-02-25 0 4.990 4.980 5.010 4.900 5.100 6,359,296 31,813,097 5.0026 3.733 3.726 3.748 3.666 3.815 8,500,389 3.7425 -0.20%
2016-02-24 0 5.000 5.000 5.020 4.920 5.150 7,764,747 38,892,647 5.0089 3.741 3.741 3.756 3.681 3.853 10,379,037 3.7472 -2.15%
2016-02-23 0 5.110 5.100 5.110 5.090 5.280 8,507,238 44,018,204 5.1742 3.823 3.815 3.823 3.808 3.950 11,371,515 3.8709 -0.20%
2016-02-22 0 5.120 5.120 5.130 5.090 5.230 4,751,000 24,490,500 5.1548 3.830 3.830 3.838 3.808 3.913 6,350,600 3.8564 -0.58%
2016-02-19 0 5.150 5.150 5.160 4.970 5.190 5,760,036 29,204,102 5.0701 3.853 3.853 3.860 3.718 3.883 7,699,366 3.7931 0.19%
2016-02-18 0 5.140 5.140 5.150 4.890 5.210 20,153,057 100,739,182 4.9987 3.845 3.845 3.853 3.658 3.898 26,938,331 3.7396 5.11%
2016-02-17 0 4.890 4.860 4.880 4.770 4.900 7,100,824 34,422,961 4.8477 3.658 3.636 3.651 3.569 3.666 9,491,580 3.6267 0.00%
2016-02-16 0 4.890 4.880 4.890 4.670 4.900 4,829,000 23,295,925 4.8242 3.658 3.651 3.658 3.494 3.666 6,454,862 3.6091 2.30%
2016-02-15 0 4.780 4.780 4.790 4.540 4.850 10,591,333 50,291,681 4.7484 3.576 3.576 3.583 3.396 3.628 14,157,298 3.5524 7.90%
2016-02-12 0 4.430 4.420 4.440 4.390 4.640 11,206,142 49,971,369 4.4593 3.314 3.307 3.322 3.284 3.471 14,979,105 3.3361 -3.49%
2016-02-11 0 4.590 4.580 4.590 4.550 4.940 10,404,000 48,675,770 4.6786 3.434 3.426 3.434 3.404 3.696 13,906,893 3.5001 -8.20%
2016-02-05 0 5.000 5.000 5.010 4.920 5.010 6,223,000 30,909,685 4.9670 3.741 3.741 3.748 3.681 3.748 8,318,204 3.7159 1.83%
2016-02-04 0 4.910 4.910 4.920 4.770 5.060 12,014,400 59,139,455 4.9224 3.673 3.673 3.681 3.569 3.785 16,059,493 3.6825 3.15%
2016-02-03 0 4.760 4.750 4.770 4.590 4.790 5,840,139 27,668,802 4.7377 3.561 3.554 3.569 3.434 3.583 7,806,438 3.5444 -1.04%
2016-02-02 0 4.810 4.800 4.820 4.620 4.830 8,562,332 40,203,629 4.6954 3.598 3.591 3.606 3.456 3.613 11,445,159 3.5127 2.34%
2016-02-01 0 4.700 4.690 4.700 4.660 4.890 7,952,000 37,748,199 4.7470 3.516 3.509 3.516 3.486 3.658 10,629,336 3.5513 -2.89%
2016-01-29 0 4.840 4.850 4.860 4.650 4.880 12,570,812 59,882,306 4.7636 3.621 3.628 3.636 3.479 3.651 16,803,242 3.5637 0.21%
2016-01-28 0 4.830 4.830 4.840 4.760 4.890 7,437,148 35,787,793 4.8120 3.613 3.613 3.621 3.561 3.658 9,941,140 3.6000 -0.41%
2016-01-27 0 4.850 4.840 4.850 4.630 4.900 23,415,701 112,449,745 4.8023 3.628 3.621 3.628 3.464 3.666 31,299,465 3.5927 2.97%
2016-01-26 0 4.710 4.690 4.710 4.580 4.860 24,642,235 116,954,568 4.7461 3.524 3.509 3.524 3.426 3.636 32,938,957 3.5506 -2.69%
2016-01-25 0 4.840 4.840 4.850 4.400 4.930 27,190,827 129,607,312 4.7666 3.621 3.621 3.628 3.292 3.688 36,345,628 3.5660 7.56%
2016-01-22 0 4.500 4.500 4.510 4.050 4.630 31,391,000 136,413,080 4.3456 3.367 3.367 3.374 3.030 3.464 41,959,945 3.2510 15.68%
2016-01-21 0 3.890 3.890 3.900 3.880 4.150 17,162,714 68,726,758 4.0044 2.910 2.910 2.918 2.903 3.105 22,941,178 2.9958 -2.51%
2016-01-20 0 3.990 3.970 3.980 3.900 4.160 17,294,000 68,947,795 3.9868 2.985 2.970 2.978 2.918 3.112 23,116,667 2.9826 -4.09%
2016-01-19 0 4.160 4.160 4.170 3.940 4.180 7,216,400 29,543,515 4.0939 3.112 3.112 3.120 2.948 3.127 9,646,069 3.0628 4.79%
2016-01-18 0 3.970 3.970 3.980 3.770 4.000 9,886,000 38,653,995 3.9100 2.970 2.970 2.978 2.820 2.992 13,214,489 2.9251 2.85%
2016-01-15 0 3.860 3.860 3.880 3.810 4.100 16,375,099 64,286,080 3.9258 2.888 2.888 2.903 2.850 3.067 21,888,383 2.9370 -4.46%
2016-01-14 0 4.040 4.030 4.050 4.030 4.200 7,341,457 29,929,513 4.0768 3.022 3.015 3.030 3.015 3.142 9,813,231 3.0499 -3.12%
2016-01-13 0 4.170 4.150 4.170 4.080 4.170 7,235,004 29,877,911 4.1296 3.120 3.105 3.120 3.052 3.120 9,670,936 3.0895 3.99%
2016-01-12 0 4.010 4.000 4.040 4.000 4.130 10,114,499 40,980,451 4.0517 3.000 2.992 3.022 2.992 3.090 13,519,920 3.0311 -0.99%
2016-01-11 0 4.050 4.040 4.050 3.960 4.120 8,127,431 32,840,766 4.0407 3.030 3.022 3.030 2.963 3.082 10,863,832 3.0229 -1.22%
2016-01-08 0 4.100 4.100 4.110 3.910 4.180 11,083,986 45,183,842 4.0765 3.067 3.067 3.075 2.925 3.127 14,815,821 3.0497 -0.73%
2016-01-07 0 4.130 4.120 4.130 3.960 4.360 11,558,470 47,876,480 4.1421 3.090 3.082 3.090 2.963 3.262 15,450,058 3.0988 -4.84%
2016-01-06 0 4.340 4.340 4.350 4.330 4.590 8,002,326 34,997,724 4.3734 3.247 3.247 3.254 3.239 3.434 10,696,606 3.2719 -2.25%
2016-01-05 0 4.440 4.430 4.450 4.400 4.500 5,615,896 24,969,811 4.4463 3.322 3.314 3.329 3.292 3.367 7,506,696 3.3263 -0.67%
2016-01-04 0 4.470 4.460 4.480 4.430 4.650 6,869,360 30,979,181 4.5098 3.344 3.337 3.352 3.314 3.479 9,182,185 3.3738 -2.61%
2015-12-31 0 4.590 4.580 4.590 4.580 4.630 2,935,400 13,521,973 4.6065 3.434 3.426 3.434 3.426 3.464 3,923,711 3.4462 -0.65%
2015-12-30 0 4.620 4.630 4.660 4.590 4.740 4,736,443 21,936,735 4.6315 3.456 3.464 3.486 3.434 3.546 6,331,142 3.4649 -1.70%
2015-12-29 0 4.700 4.690 4.710 4.600 4.730 3,130,900 14,688,795 4.6916 3.516 3.509 3.524 3.441 3.539 4,185,034 3.5098 2.17%
2015-12-28 0 4.600 4.580 4.620 4.570 4.680 2,701,000 12,478,535 4.6200 3.441 3.426 3.456 3.419 3.501 3,610,392 3.4563 -1.29%
2015-12-24 0 4.660 4.650 4.670 4.620 4.680 933,000 4,337,950 4.6495 3.486 3.479 3.494 3.456 3.501 1,247,129 3.4783 0.22%
2015-12-23 0 4.650 4.650 4.660 4.570 4.680 2,998,238 13,865,550 4.6246 3.479 3.479 3.486 3.419 3.501 4,007,706 3.4597 1.53%
2015-12-22 0 4.580 4.550 4.560 4.530 4.600 3,463,665 15,844,304 4.5744 3.426 3.404 3.411 3.389 3.441 4,629,836 3.4222 1.10%
2015-12-21 0 4.530 4.520 4.530 4.470 4.600 3,977,500 17,990,315 4.5230 3.389 3.381 3.389 3.344 3.441 5,316,673 3.3838 -0.66%
2015-12-18 0 4.560 4.560 4.570 4.450 4.590 5,656,561 25,765,784 4.5550 3.411 3.411 3.419 3.329 3.434 7,561,052 3.4077 -1.91%
2015-12-17 0 4.710 4.690 4.720 4.560 4.750 7,637,000 35,758,940 4.6823 3.478 3.463 3.485 3.367 3.508 10,342,223 3.4576 3.52%
2015-12-16 0 4.550 4.520 4.570 4.440 4.610 6,519,333 29,648,891 4.5478 3.360 3.338 3.375 3.279 3.404 8,828,650 3.3583 1.79%
2015-12-15 0 4.470 4.460 4.470 4.350 4.500 4,414,675 19,653,215 4.4518 3.301 3.293 3.301 3.212 3.323 5,978,467 3.2873 1.36%
2015-12-14 0 4.410 4.400 4.410 4.130 4.440 8,222,419 35,817,151 4.3560 3.256 3.249 3.256 3.050 3.279 11,135,013 3.2166 -0.68%
2015-12-11 0 4.440 4.440 4.480 4.430 4.690 8,488,715 38,087,680 4.4869 3.279 3.279 3.308 3.271 3.463 11,495,638 3.3132 -3.06%
2015-12-10 0 4.580 4.570 4.580 4.560 4.760 8,841,239 40,945,731 4.6312 3.382 3.375 3.382 3.367 3.515 11,973,035 3.4198 -3.58%
2015-12-09 0 4.750 4.740 4.750 4.730 4.920 9,210,000 44,692,859 4.8526 3.508 3.500 3.508 3.493 3.633 12,472,421 3.5833 -3.46%
2015-12-08 0 4.920 4.910 4.930 4.910 5.150 14,427,750 72,222,542 5.0058 3.633 3.626 3.640 3.626 3.803 19,538,433 3.6964 -3.53%
2015-12-07 0 5.100 5.100 5.130 4.920 5.130 13,455,000 67,799,269 5.0390 3.766 3.766 3.788 3.633 3.788 18,221,109 3.7209 4.08%
2015-12-04 0 4.900 4.900 4.910 4.710 4.920 11,029,000 53,643,285 4.8638 3.618 3.618 3.626 3.478 3.633 14,935,757 3.5916 1.87%
2015-12-03 0 4.810 4.810 4.820 4.640 4.820 4,427,774 21,027,644 4.7490 3.552 3.552 3.559 3.426 3.559 5,996,206 3.5068 1.69%
2015-12-02 0 4.730 4.720 4.730 4.530 4.780 4,718,875 22,198,431 4.7042 3.493 3.485 3.493 3.345 3.530 6,390,423 3.4737 3.96%
2015-12-01 0 4.550 4.530 4.540 4.490 4.600 6,238,744 28,306,399 4.5372 3.360 3.345 3.352 3.316 3.397 8,448,669 3.3504 0.89%
2015-11-30 0 4.510 4.480 4.540 4.480 4.620 11,316,079 51,262,934 4.5301 3.330 3.308 3.352 3.308 3.412 15,324,527 3.3452 -1.96%
2015-11-27 0 4.600 4.590 4.600 4.570 4.770 7,918,000 36,488,856 4.6083 3.397 3.389 3.397 3.375 3.522 10,722,761 3.4029 -3.16%
2015-11-26 0 4.750 4.740 4.750 4.720 4.850 4,266,207 20,392,356 4.7800 3.508 3.500 3.508 3.485 3.581 5,777,408 3.5297 0.21%
2015-11-25 0 4.740 4.730 4.750 4.700 4.850 5,048,000 24,101,085 4.7744 3.500 3.493 3.508 3.471 3.581 6,836,132 3.5255 0.42%
2015-11-24 0 4.720 4.700 4.720 4.690 4.840 5,072,400 24,005,486 4.7326 3.485 3.471 3.485 3.463 3.574 6,869,175 3.4947 -1.87%
2015-11-23 0 4.810 4.800 4.830 4.790 4.920 2,864,000 13,876,550 4.8452 3.552 3.544 3.567 3.537 3.633 3,878,503 3.5778 -0.82%
2015-11-20 0 4.850 4.840 4.860 4.750 4.880 2,312,000 11,209,475 4.8484 3.581 3.574 3.589 3.508 3.604 3,130,970 3.5802 0.21%
2015-11-19 0 4.840 4.840 4.860 4.730 4.880 3,471,000 16,855,120 4.8560 3.574 3.574 3.589 3.493 3.604 4,700,518 3.5858 1.04%
2015-11-18 0 4.790 4.780 4.790 4.710 4.880 3,397,026 16,299,004 4.7980 3.537 3.530 3.537 3.478 3.604 4,600,341 3.5430 0.63%
2015-11-17 0 4.760 4.740 4.760 4.740 4.900 4,801,000 23,115,582 4.8147 3.515 3.500 3.515 3.500 3.618 6,501,639 3.5553 -2.26%
2015-11-16 0 4.870 4.850 4.870 4.610 4.890 5,672,000 27,252,899 4.8048 3.596 3.581 3.596 3.404 3.611 7,681,169 3.5480 1.25%
2015-11-13 0 4.810 4.800 4.840 4.760 4.890 6,233,700 30,031,879 4.8177 3.552 3.544 3.574 3.515 3.611 8,441,838 3.5575 -0.62%
2015-11-12 0 4.840 4.840 4.850 4.820 4.980 9,491,277 46,194,886 4.8671 3.574 3.574 3.581 3.559 3.677 12,853,333 3.5940 -0.21%
2015-11-11 0 4.850 4.850 4.860 4.820 5.130 9,724,809 48,036,136 4.9395 3.581 3.581 3.589 3.559 3.788 13,169,588 3.6475 -4.34%
2015-11-10 0 5.070 5.050 5.060 5.060 5.210 5,031,000 25,762,880 5.1208 3.744 3.729 3.736 3.736 3.847 6,813,111 3.7814 -4.16%
2015-11-09 0 5.290 5.280 5.290 5.200 5.370 3,519,000 18,663,347 5.3036 3.906 3.899 3.906 3.840 3.965 4,765,521 3.9163 0.19%
2015-11-06 0 5.280 5.280 5.290 5.100 5.300 3,350,000 17,564,845 5.2432 3.899 3.899 3.906 3.766 3.914 4,536,657 3.8718 2.33%
2015-11-05 0 5.160 5.150 5.160 5.100 5.320 3,682,000 19,095,541 5.1862 3.810 3.803 3.810 3.766 3.928 4,986,260 3.8296 -2.64%
2015-11-04 0 5.300 5.290 5.300 5.120 5.310 10,282,799 53,979,436 5.2495 3.914 3.906 3.914 3.781 3.921 13,925,233 3.8764 2.51%
2015-11-03 0 5.170 5.150 5.160 5.050 5.170 3,949,151 20,282,182 5.1358 3.818 3.803 3.810 3.729 3.818 5,348,043 3.7924 2.58%
2015-11-02 0 5.040 5.020 5.070 5.010 5.140 5,060,231 25,616,404 5.0623 3.722 3.707 3.744 3.700 3.796 6,852,696 3.7381 -2.14%
2015-10-30 0 5.150 5.120 5.150 5.110 5.230 7,570,984 39,021,502 5.1541 3.803 3.781 3.803 3.773 3.862 10,252,823 3.8059 0.00%
2015-10-29 0 5.150 5.150 5.160 5.030 5.190 5,559,000 28,519,638 5.1304 3.803 3.803 3.810 3.714 3.832 7,528,142 3.7884 1.58%
2015-10-28 0 5.070 5.050 5.080 5.010 5.100 2,922,232 14,796,953 5.0636 3.744 3.729 3.751 3.700 3.766 3,957,362 3.7391 0.20%
2015-10-27 0 5.060 5.060 5.070 4.950 5.150 8,174,000 41,137,265 5.0327 3.736 3.736 3.744 3.655 3.803 11,069,443 3.7163 -3.07%
2015-10-26 0 5.220 5.220 5.230 5.180 5.390 9,340,700 49,200,421 5.2673 3.855 3.855 3.862 3.825 3.980 12,649,418 3.8895 0.77%
2015-10-23 0 5.180 5.170 5.180 5.070 5.190 10,423,000 53,512,900 5.1341 3.825 3.818 3.825 3.744 3.832 14,115,097 3.7912 3.60%
2015-10-22 0 5.000 4.990 5.000 4.840 5.050 7,094,000 35,180,319 4.9592 3.692 3.685 3.692 3.574 3.729 9,606,879 3.6620 1.01%
2015-10-20 0 4.950 4.950 4.960 4.880 5.240 15,166,000 75,861,709 5.0021 3.655 3.655 3.663 3.604 3.869 20,538,190 3.6937 -4.62%
2015-10-19 0 5.190 5.180 5.190 5.150 5.390 5,733,000 29,997,115 5.2324 3.832 3.825 3.832 3.803 3.980 7,763,777 3.8637 -2.08%
2015-10-16 0 5.300 5.280 5.300 5.180 5.590 16,624,276 88,703,765 5.3358 3.914 3.899 3.914 3.825 4.128 22,513,025 3.9401 2.91%
2015-10-15 0 5.150 5.110 5.160 4.990 5.180 7,967,160 40,852,161 5.1276 3.803 3.773 3.810 3.685 3.825 10,789,334 3.7863 2.39%
2015-10-14 0 5.030 5.020 5.050 4.990 5.150 9,055,290 45,962,385 5.0757 3.714 3.707 3.729 3.685 3.803 12,262,908 3.7481 0.00%
2015-10-13 0 5.030 5.020 5.030 4.840 5.140 16,285,301 81,760,221 5.0205 3.714 3.707 3.714 3.574 3.796 22,053,976 3.7073 5.67%
2015-10-12 0 4.760 4.760 4.790 4.760 4.900 7,430,999 35,823,955 4.8209 3.515 3.515 3.537 3.515 3.618 10,063,251 3.5599 -1.65%
2015-10-09 0 4.840 4.810 4.860 4.780 4.940 8,284,748 40,259,239 4.8594 3.574 3.552 3.589 3.530 3.648 11,219,420 3.5884 1.26%
2015-10-08 0 4.780 4.770 4.780 4.750 4.940 15,117,105 72,774,400 4.8140 3.530 3.522 3.530 3.508 3.648 20,471,975 3.5548 -0.42%
2015-10-07 0 4.800 4.800 4.810 4.480 4.850 24,022,635 112,884,977 4.6991 3.544 3.544 3.552 3.308 3.581 32,532,075 3.4700 5.26%
2015-10-06 0 4.560 4.530 4.570 4.390 4.570 23,759,020 106,737,209 4.4925 3.367 3.345 3.375 3.242 3.375 32,175,080 3.3174 5.07%
2015-10-05 0 4.340 4.340 4.350 4.200 4.380 10,049,000 43,504,495 4.3292 3.205 3.205 3.212 3.101 3.234 13,608,616 3.1968 3.83%
2015-10-02 0 4.180 4.180 4.190 3.930 4.190 20,774,000 84,862,791 4.0850 3.087 3.087 3.094 2.902 3.094 28,132,689 3.0165 4.24%
2015-09-30 0 4.010 3.980 4.020 3.870 4.020 18,249,942 72,026,912 3.9467 2.961 2.939 2.968 2.858 2.968 24,714,544 2.9144 1.78%
2015-09-29 0 3.940 3.940 3.950 3.760 4.000 18,056,505 70,524,265 3.9058 2.909 2.909 2.917 2.776 2.954 24,452,587 2.8841 -2.96%
2015-09-25 0 4.060 4.060 4.080 4.030 4.140 11,282,000 45,880,050 4.0667 2.998 2.998 3.013 2.976 3.057 15,278,377 3.0029 -1.22%
2015-09-24 0 4.110 4.100 4.110 4.060 4.200 20,382,000 83,717,490 4.1074 3.035 3.028 3.035 2.998 3.101 27,601,832 3.0330 -0.72%
2015-09-23 0 4.140 4.160 4.180 4.110 4.410 13,630,058 56,978,293 4.1803 3.057 3.072 3.087 3.035 3.256 18,458,178 3.0869 -6.33%
2015-09-22 0 4.420 4.400 4.410 4.360 4.550 15,188,155 67,464,599 4.4419 3.264 3.249 3.256 3.220 3.360 20,568,193 3.2800 1.14%
2015-09-21 0 4.370 4.370 4.380 4.320 4.610 31,268,963 138,889,204 4.4418 3.227 3.227 3.234 3.190 3.404 42,345,240 3.2799 -7.42%
2015-09-18 0 4.720 4.710 4.730 4.390 4.770 19,379,096 89,550,116 4.6210 3.485 3.478 3.493 3.242 3.522 26,243,674 3.4123 7.27%
2015-09-17 0 4.400 4.390 4.400 4.290 4.450 8,664,000 37,840,034 4.3675 3.249 3.242 3.249 3.168 3.286 11,733,013 3.2251 3.53%
2015-09-16 0 4.250 4.240 4.260 4.240 4.360 7,846,049 33,734,873 4.2996 3.138 3.131 3.146 3.131 3.220 10,625,323 3.1750 -0.70%
2015-09-15 0 4.280 4.280 4.300 4.250 4.500 6,026,049 26,050,160 4.3229 3.160 3.160 3.175 3.138 3.323 8,160,632 3.1922 -3.60%
2015-09-14 0 4.440 4.440 4.460 4.350 4.650 11,866,900 53,009,070 4.4670 3.279 3.279 3.293 3.212 3.434 16,070,463 3.2985 -0.45%
2015-09-11 0 4.460 4.440 4.460 4.220 4.550 17,366,190 77,590,192 4.4679 3.293 3.279 3.293 3.116 3.360 23,517,744 3.2992 5.19%
2015-09-10 0 4.240 4.240 4.260 4.210 4.350 12,455,188 52,950,565 4.2513 3.131 3.131 3.146 3.109 3.212 16,867,138 3.1393 -3.20%
2015-09-09 0 4.380 4.380 4.390 4.230 4.430 22,320,700 95,382,526 4.2733 3.234 3.234 3.242 3.124 3.271 30,227,270 3.1555 5.80%
2015-09-08 0 4.140 4.120 4.130 3.920 4.170 11,883,000 48,165,615 4.0533 3.057 3.042 3.050 2.895 3.079 16,092,266 2.9931 3.50%
2015-09-07 0 4.000 3.990 4.010 3.890 4.080 13,279,000 53,154,014 4.0029 2.954 2.946 2.961 2.872 3.013 17,982,766 2.9558 -1.96%
2015-09-04 0 4.080 4.070 4.090 4.030 4.300 10,975,000 45,154,345 4.1143 3.013 3.005 3.020 2.976 3.175 14,862,629 3.0381 0.74%
2015-09-02 0 4.050 4.040 4.050 4.000 4.150 17,382,060 70,600,028 4.0617 2.991 2.983 2.991 2.954 3.064 23,539,236 2.9992 -1.46%
2015-09-01 0 4.110 4.110 4.130 4.100 4.370 16,067,951 67,269,873 4.1866 3.035 3.035 3.050 3.028 3.227 21,759,635 3.0915 -5.52%
2015-08-31 0 4.350 4.320 4.370 4.080 4.490 22,175,000 94,432,010 4.2585 3.212 3.190 3.227 3.013 3.316 30,029,959 3.1446 -2.25%
2015-08-28 0 4.450 4.440 4.450 4.400 4.800 20,328,000 90,837,357 4.4686 3.286 3.279 3.286 3.249 3.544 27,528,704 3.2997 -4.09%
2015-08-27 0 4.640 4.610 4.640 4.340 4.660 10,567,925 47,447,331 4.4897 3.426 3.404 3.426 3.205 3.441 14,311,358 3.3154 7.41%
2015-08-26 0 4.320 4.300 4.330 4.180 4.500 15,427,486 67,039,093 4.3454 3.190 3.175 3.197 3.087 3.323 20,892,301 3.2088 -2.26%
2015-08-25 0 4.420 4.420 4.430 4.200 4.610 20,984,044 92,225,104 4.3950 3.264 3.264 3.271 3.101 3.404 28,417,136 3.2454 -0.23%
2015-08-24 0 4.430 4.410 4.450 4.360 4.800 17,584,770 78,615,559 4.4707 3.271 3.256 3.286 3.220 3.544 23,813,751 3.3013 -8.66%
2015-08-21 0 4.850 4.840 4.850 4.830 5.080 13,601,000 66,777,697 4.9098 3.581 3.574 3.581 3.567 3.751 18,418,826 3.6255 -5.46%
2015-08-20 0 5.130 5.110 5.130 5.110 5.270 8,965,000 46,430,221 5.1791 3.788 3.773 3.788 3.773 3.892 12,140,635 3.8244 -1.72%
2015-08-19 0 5.220 5.210 5.220 5.120 5.380 9,284,818 48,645,465 5.2392 3.855 3.847 3.855 3.781 3.973 12,573,741 3.8688 0.77%
2015-08-18 0 5.180 5.170 5.190 5.150 5.380 7,937,712 41,744,709 5.2590 3.825 3.818 3.832 3.803 3.973 10,749,455 3.8834 -1.15%
2015-08-17 0 5.240 5.240 5.250 5.230 5.330 8,638,000 45,642,235 5.2839 3.869 3.869 3.877 3.862 3.936 11,697,803 3.9018 -0.19%
2015-08-14 0 5.250 5.240 5.250 5.220 5.380 9,822,500 52,076,885 5.3018 3.877 3.869 3.877 3.855 3.973 13,301,884 3.9150 -1.32%
2015-08-13 0 5.320 5.300 5.320 5.210 5.370 20,185,930 106,560,345 5.2789 3.928 3.914 3.928 3.847 3.965 27,336,309 3.8981 2.11%
2015-08-12 0 5.210 5.200 5.210 5.100 5.500 26,664,061 140,557,756 5.2714 3.847 3.840 3.847 3.766 4.061 36,109,162 3.8926 -5.10%
2015-08-11 0 5.490 5.490 5.500 5.400 6.450 48,975,424 284,323,315 5.8054 4.054 4.054 4.061 3.988 4.763 66,323,788 4.2869 -10.73%
2015-08-10 0 6.150 6.140 6.150 5.850 6.150 9,147,892 55,183,891 6.0324 4.541 4.534 4.541 4.320 4.541 12,388,312 4.4545 3.89%
2015-08-07 0 5.920 5.910 5.920 5.800 6.050 3,307,754 19,758,912 5.9735 4.372 4.364 4.372 4.283 4.467 4,479,446 4.4110 1.37%
2015-08-06 0 5.840 5.820 5.850 5.800 6.050 4,757,402 28,145,914 5.9162 4.312 4.298 4.320 4.283 4.467 6,442,597 4.3687 -1.02%
2015-08-05 0 5.900 5.890 5.910 5.740 5.910 8,527,328 49,838,997 5.8446 4.357 4.349 4.364 4.239 4.364 11,547,928 4.3158 1.90%
2015-08-04 0 5.790 5.770 5.800 5.620 5.840 9,438,533 54,529,663 5.7773 4.276 4.261 4.283 4.150 4.312 12,781,906 4.2662 3.21%
2015-08-03 0 5.610 5.590 5.630 5.550 5.750 4,409,531 24,754,570 5.6139 4.143 4.128 4.157 4.098 4.246 5,971,501 4.1455 -2.09%
2015-07-31 0 5.730 5.740 5.760 5.540 5.760 7,420,548 42,199,804 5.6869 4.231 4.239 4.253 4.091 4.253 10,049,098 4.1994 2.50%
2015-07-30 0 5.590 5.590 5.610 5.500 5.870 12,265,044 69,202,913 5.6423 4.128 4.128 4.143 4.061 4.335 16,609,640 4.1664 -2.10%
2015-07-29 0 5.710 5.700 5.710 5.680 6.000 11,296,574 65,102,659 5.7630 4.216 4.209 4.216 4.194 4.431 15,298,113 4.2556 -2.39%
2015-07-28 0 5.850 5.850 5.860 5.790 6.140 12,245,746 72,171,657 5.8936 4.320 4.320 4.327 4.276 4.534 16,583,506 4.3520 -1.85%
2015-07-27 0 5.960 5.950 5.970 5.950 6.550 14,770,724 89,766,542 6.0773 4.401 4.394 4.408 4.394 4.837 20,002,897 4.4877 -9.97%
2015-07-24 0 6.620 6.600 6.620 6.550 6.780 8,463,000 56,099,235 6.6288 4.888 4.874 4.888 4.837 5.007 11,460,814 4.8949 -2.65%
2015-07-23 0 6.800 6.790 6.800 6.580 6.830 5,713,521 38,449,754 6.7296 5.021 5.014 5.021 4.859 5.043 7,737,398 4.9693 1.49%
2015-07-22 0 6.700 6.680 6.720 6.520 6.900 6,085,780 40,660,798 6.6813 4.947 4.933 4.962 4.815 5.095 8,241,521 4.9337 -0.74%
2015-07-21 0 6.750 6.750 6.760 6.620 6.980 10,246,008 70,131,634 6.8448 4.984 4.984 4.992 4.888 5.154 13,875,409 5.0544 3.69%
2015-07-20 0 6.510 6.510 6.530 6.390 6.620 3,279,751 21,328,193 6.5030 4.807 4.807 4.822 4.719 4.888 4,441,524 4.8020 -0.61%
2015-07-17 0 6.550 6.520 6.560 6.160 6.630 7,638,800 49,914,640 6.5344 4.837 4.815 4.844 4.549 4.896 10,344,661 4.8252 4.97%
2015-07-16 0 6.240 6.220 6.250 6.100 6.300 2,890,000 17,987,715 6.2241 4.608 4.593 4.615 4.504 4.652 3,913,713 4.5961 0.48%
2015-07-15 0 6.210 6.190 6.260 6.080 6.450 5,505,846 34,285,545 6.2271 4.586 4.571 4.623 4.490 4.763 7,456,159 4.5983 -1.58%
2015-07-14 0 6.310 6.300 6.330 6.260 6.700 5,247,000 33,541,925 6.3926 4.659 4.652 4.674 4.623 4.947 7,105,623 4.7205 -1.87%
2015-07-13 0 6.430 6.430 6.440 6.220 6.560 5,126,448 32,916,277 6.4209 4.748 4.748 4.755 4.593 4.844 6,942,369 4.7414 0.47%
2015-07-10 0 6.400 6.350 6.400 6.000 6.700 11,124,009 71,444,774 6.4226 4.726 4.689 4.726 4.431 4.947 15,064,421 4.7426 4.40%
2015-07-09 0 6.130 6.100 6.170 5.250 6.450 9,440,184 57,195,622 6.0587 4.527 4.504 4.556 3.877 4.763 12,784,142 4.4740 12.68%
2015-07-08 0 5.440 5.430 5.450 5.210 5.850 15,791,850 87,056,323 5.5127 4.017 4.010 4.024 3.847 4.320 21,385,732 4.0708 -8.26%
2015-07-07 0 5.930 5.950 5.960 5.810 6.450 15,494,074 93,492,866 6.0341 4.379 4.394 4.401 4.290 4.763 20,982,476 4.4558 -7.78%
2015-07-06 0 6.430 6.440 6.450 6.190 7.000 12,768,000 82,315,780 6.4470 4.748 4.755 4.763 4.571 5.169 17,290,756 4.7607 -5.86%
2015-07-03 0 6.830 6.830 6.840 6.660 7.170 7,930,000 54,480,368 6.8702 5.043 5.043 5.051 4.918 5.295 10,739,011 5.0731 -2.01%
2015-07-02 0 6.970 6.950 6.980 6.630 7.170 17,481,316 121,271,783 6.9372 5.147 5.132 5.154 4.896 5.295 23,673,651 5.1226 2.80%
2015-06-30 0 6.780 6.750 6.780 6.320 7.090 21,230,786 143,019,510 6.7364 5.007 4.984 5.007 4.667 5.235 28,751,280 4.9744 -0.15%
2015-06-29 0 6.790 6.780 6.790 6.600 7.180 8,303,700 56,909,094 6.8535 5.014 5.007 5.014 4.874 5.302 11,245,086 5.0608 -4.43%
2015-06-26 0 7.130 7.120 7.140 6.980 7.570 9,094,024 66,040,304 7.2619 5.246 5.239 5.254 5.136 5.570 12,359,218 5.3434 -5.44%
2015-06-25 0 7.540 7.530 7.540 7.100 7.680 13,396,000 100,414,155 7.4958 5.548 5.541 5.548 5.224 5.651 18,205,811 5.5155 5.45%
2015-06-24 0 7.150 7.140 7.200 7.080 7.250 6,325,309 45,407,989 7.1788 5.261 5.254 5.298 5.210 5.335 8,596,401 5.2822 0.99%
2015-06-23 0 7.080 7.060 7.090 6.980 7.260 12,777,088 90,219,452 7.0610 5.210 5.195 5.217 5.136 5.342 17,364,680 5.1956 1.14%
2015-06-22 0 7.000 6.970 7.040 6.970 7.190 4,193,780 29,478,490 7.0291 5.151 5.129 5.180 5.129 5.290 5,699,550 5.1721 -1.13%
2015-06-19 0 7.080 7.070 7.150 7.070 7.400 8,543,849 61,428,361 7.1898 5.210 5.202 5.261 5.202 5.445 11,611,504 5.2903 -3.15%
2015-06-18 0 7.310 7.290 7.330 7.100 7.370 11,527,513 84,010,004 7.2878 5.379 5.364 5.393 5.224 5.423 15,666,447 5.3624 3.25%
2015-06-17 0 7.080 7.050 7.080 6.760 7.140 6,259,400 43,876,112 7.0096 5.210 5.187 5.210 4.974 5.254 8,506,827 5.1578 2.76%
2015-06-16 0 6.890 6.870 6.890 6.870 7.410 9,482,400 67,008,114 7.0666 5.070 5.055 5.070 5.055 5.452 12,887,040 5.1997 -4.44%
2015-06-15 0 7.210 7.230 7.240 7.150 7.490 10,743,400 78,306,901 7.2888 5.305 5.320 5.327 5.261 5.511 14,600,800 5.3632 -3.74%
2015-06-12 0 7.490 7.460 7.540 7.060 7.650 14,614,886 107,305,096 7.3422 5.511 5.489 5.548 5.195 5.629 19,862,336 5.4024 5.05%
2015-06-11 0 7.130 7.110 7.160 7.070 7.410 8,828,336 63,610,116 7.2052 5.246 5.232 5.268 5.202 5.452 11,998,135 5.3017 -1.79%
2015-06-10 0 7.260 7.240 7.250 7.030 7.370 10,379,000 75,096,255 7.2354 5.342 5.327 5.335 5.173 5.423 14,105,563 5.3239 1.11%
2015-06-09 0 7.180 7.170 7.180 6.850 7.380 19,083,757 136,017,714 7.1274 5.283 5.276 5.283 5.040 5.430 25,935,748 5.2444 -2.71%
2015-06-08 0 7.380 7.380 7.390 7.240 7.980 25,934,275 194,957,278 7.5174 5.430 5.430 5.438 5.327 5.872 35,245,933 5.5313 -7.52%
2015-06-05 0 7.980 7.980 7.990 7.950 8.260 7,524,073 60,318,714 8.0168 5.872 5.872 5.879 5.850 6.078 10,225,579 5.8988 -3.39%
2015-06-04 0 8.260 8.220 8.260 7.890 8.350 38,411,159 311,991,635 8.1224 6.078 6.048 6.078 5.806 6.144 52,202,621 5.9766 2.74%
2015-06-03 0 8.040 8.040 8.050 7.500 8.080 36,161,281 284,123,803 7.8571 5.916 5.916 5.923 5.519 5.945 49,144,929 5.7813 6.35%
2015-06-02 0 7.560 7.550 7.560 7.380 7.590 20,400,853 152,732,893 7.4866 5.563 5.555 5.563 5.430 5.585 27,725,745 5.5087 2.44%
2015-06-01 0 7.380 7.380 7.390 6.990 7.440 26,915,034 195,716,595 7.2716 5.430 5.430 5.438 5.143 5.474 36,578,832 5.3505 3.80%
2015-05-29 0 7.110 7.100 7.160 6.710 7.170 35,985,327 253,795,862 7.0528 5.232 5.224 5.268 4.937 5.276 48,905,799 5.1895 6.12%
2015-05-28 0 6.700 6.670 6.690 6.660 6.840 11,142,972 75,252,413 6.7534 4.930 4.908 4.923 4.900 5.033 15,143,837 4.9692 -0.74%
2015-05-27 0 6.750 6.760 6.770 6.580 6.800 14,042,382 94,702,574 6.7441 4.967 4.974 4.981 4.842 5.004 19,084,276 4.9623 0.45%
2015-05-26 0 6.720 6.700 6.720 6.670 6.840 16,938,480 114,016,715 6.7312 4.945 4.930 4.945 4.908 5.033 23,020,213 4.9529 3.38%
2015-05-22 0 6.500 6.500 6.520 6.340 6.590 12,018,679 78,086,179 6.4971 4.783 4.783 4.797 4.665 4.849 16,333,966 4.7806 1.72%
2015-05-21 0 6.390 6.370 6.400 6.370 6.570 12,494,033 80,647,873 6.4549 4.702 4.687 4.709 4.687 4.834 16,979,995 4.7496 -1.08%
2015-05-20 0 6.460 6.460 6.480 6.360 6.730 19,778,845 127,552,369 6.4489 4.753 4.753 4.768 4.680 4.952 26,880,406 4.7452 -3.58%
2015-05-19 0 6.700 6.660 6.700 6.610 6.740 9,029,310 60,488,173 6.6991 4.930 4.900 4.930 4.864 4.959 12,271,269 4.9293 0.30%
2015-05-18 0 6.680 6.640 6.680 6.600 6.760 5,431,000 36,262,630 6.6770 4.915 4.886 4.915 4.856 4.974 7,380,991 4.9130 -0.30%
2015-05-15 0 6.700 6.670 6.690 6.560 6.750 20,573,000 137,635,565 6.6901 4.930 4.908 4.923 4.827 4.967 27,959,701 4.9226 1.67%
2015-05-14 0 6.590 6.580 6.630 6.570 6.760 8,728,905 57,846,831 6.6270 4.849 4.842 4.878 4.834 4.974 11,863,004 4.8762 -0.60%
2015-05-13 0 6.630 6.610 6.660 6.580 6.800 12,128,998 80,686,945 6.6524 4.878 4.864 4.900 4.842 5.004 16,483,894 4.8949 -1.04%
2015-05-12 0 6.700 6.700 6.730 6.640 6.870 28,658,400 193,886,803 6.7654 4.930 4.930 4.952 4.886 5.055 38,948,151 4.9781 0.00%
2015-05-11 0 6.700 6.670 6.690 6.620 6.850 17,499,339 117,369,400 6.7071 4.930 4.908 4.923 4.871 5.040 23,782,447 4.9351 2.76%
2015-05-08 0 6.520 6.510 6.520 6.350 6.550 11,025,891 71,361,872 6.4722 4.797 4.790 4.797 4.672 4.820 14,984,719 4.7623 2.35%
2015-05-07 0 6.370 6.350 6.380 6.100 6.450 14,586,500 91,625,855 6.2816 4.687 4.672 4.694 4.488 4.746 19,823,758 4.6220 1.43%
2015-05-06 0 6.280 6.280 6.290 6.260 6.650 19,229,276 124,886,655 6.4946 4.621 4.621 4.628 4.606 4.893 26,133,515 4.7788 -4.41%
2015-05-05 0 6.570 6.560 6.580 6.430 6.920 17,049,000 112,293,408 6.5865 4.834 4.827 4.842 4.731 5.092 23,170,415 4.8464 -2.67%
2015-05-04 0 6.750 6.690 6.760 6.420 6.970 54,698,511 370,381,465 6.7713 4.967 4.923 4.974 4.724 5.129 74,337,920 4.9824 6.30%
2015-04-30 0 6.350 6.350 6.370 5.740 6.370 71,981,000 450,776,468 6.2624 4.672 4.672 4.687 4.224 4.687 97,825,658 4.6080 11.21%
2015-04-29 0 5.710 5.710 5.730 5.650 5.780 13,621,296 77,495,222 5.6893 4.201 4.201 4.216 4.157 4.253 18,512,000 4.1862 0.18%
2015-04-28 0 5.700 5.680 5.700 5.610 5.750 4,307,825 24,440,956 5.6736 4.194 4.179 4.194 4.128 4.231 5,854,542 4.1747 0.00%
2015-04-27 0 5.700 5.690 5.700 5.510 5.770 8,245,000 46,918,815 5.6906 4.194 4.187 4.194 4.054 4.246 11,205,353 4.1872 3.45%
2015-04-24 0 5.510 5.500 5.510 5.430 5.750 5,439,889 30,114,534 5.5359 4.054 4.047 4.054 3.995 4.231 7,393,072 4.0733 -2.30%
2015-04-23 0 5.640 5.610 5.630 5.600 5.750 9,242,294 52,543,969 5.6852 4.150 4.128 4.143 4.121 4.231 12,560,724 4.1832 0.18%
2015-04-22 0 5.630 5.630 5.660 5.400 5.780 12,410,011 70,258,200 5.6614 4.143 4.143 4.165 3.973 4.253 16,865,805 4.1657 3.30%
2015-04-21 0 5.450 5.440 5.450 5.350 5.550 7,020,630 38,112,361 5.4286 4.010 4.003 4.010 3.937 4.084 9,541,375 3.9944 0.00%
2015-04-20 0 5.450 5.450 5.470 5.380 5.650 9,558,687 52,677,008 5.5109 4.010 4.010 4.025 3.959 4.157 12,990,718 4.0550 -4.05%
2015-04-17 0 5.680 5.650 5.680 5.640 5.780 7,103,200 40,507,151 5.7027 4.179 4.157 4.179 4.150 4.253 9,653,592 4.1961 -1.05%
2015-04-16 0 5.740 5.730 5.750 5.600 5.790 7,222,636 41,175,235 5.7009 4.224 4.216 4.231 4.121 4.260 9,815,911 4.1947 0.35%
2015-04-15 0 5.720 5.690 5.710 5.600 5.780 13,177,741 74,826,215 5.6782 4.209 4.187 4.201 4.121 4.253 17,909,187 4.1781 -0.69%
2015-04-14 0 5.760 5.750 5.760 5.700 5.940 11,055,000 64,568,790 5.8407 4.238 4.231 4.238 4.194 4.371 15,024,279 4.2976 -3.19%
2015-04-13 0 5.950 5.930 5.960 5.800 5.960 16,875,555 99,257,496 5.8817 4.378 4.363 4.385 4.268 4.385 22,934,695 4.3278 2.59%
2015-04-10 0 5.800 5.780 5.800 5.590 5.950 23,260,700 133,426,312 5.7361 4.268 4.253 4.268 4.113 4.378 31,612,415 4.2207 0.35%
2015-04-09 0 5.780 5.750 5.800 5.550 6.000 31,156,220 180,591,101 5.7963 4.253 4.231 4.268 4.084 4.415 42,342,809 4.2650 7.43%
2015-04-08 0 5.380 5.370 5.380 5.200 5.400 26,030,746 137,975,991 5.3005 3.959 3.951 3.959 3.826 3.973 35,377,042 3.9002 6.32%
2015-04-02 0 5.060 5.040 5.060 4.910 5.070 13,296,100 66,428,773 4.9961 3.723 3.708 3.723 3.613 3.731 18,070,042 3.6762 2.64%
2015-04-01 0 4.930 4.910 4.930 4.830 4.980 10,744,241 52,875,758 4.9213 3.628 3.613 3.628 3.554 3.664 14,601,943 3.6211 1.65%
2015-03-31 0 4.850 4.830 4.850 4.810 4.990 11,213,933 54,951,888 4.9003 3.569 3.554 3.569 3.539 3.672 15,240,277 3.6057 0.21%
2015-03-30 0 4.840 4.840 4.850 4.780 4.870 9,455,478 45,828,461 4.8468 3.561 3.561 3.569 3.517 3.583 12,850,452 3.5663 1.26%
2015-03-27 0 4.780 4.780 4.800 4.770 4.890 10,391,082 49,884,108 4.8007 3.517 3.517 3.532 3.510 3.598 14,121,983 3.5324 -2.05%
2015-03-26 0 4.880 4.870 4.880 4.860 4.930 3,731,617 18,235,385 4.8867 3.591 3.583 3.591 3.576 3.628 5,071,448 3.5957 -0.20%
2015-03-25 0 4.890 4.870 4.890 4.840 4.960 7,076,089 34,491,695 4.8744 3.598 3.583 3.598 3.561 3.650 9,616,747 3.5866 -0.41%
2015-03-24 0 4.910 4.900 4.930 4.880 5.000 7,938,000 39,035,752 4.9176 3.613 3.605 3.628 3.591 3.679 10,788,126 3.6184 -1.80%
2015-03-23 0 5.000 4.980 5.000 4.970 5.120 9,183,515 46,218,698 5.0328 3.679 3.664 3.679 3.657 3.767 12,480,841 3.7032 -0.99%
2015-03-20 0 5.050 5.050 5.090 4.960 5.160 10,192,572 51,805,064 5.0826 3.716 3.716 3.745 3.650 3.797 13,852,198 3.7398 1.20%
2015-03-19 0 4.990 4.970 4.990 4.900 5.000 3,065,649 15,210,264 4.9615 3.672 3.657 3.672 3.605 3.679 4,166,365 3.6507 2.04%
2015-03-18 0 4.890 4.880 4.900 4.880 4.990 9,675,780 47,559,271 4.9153 3.598 3.591 3.605 3.591 3.672 13,149,853 3.6167 -1.61%
2015-03-17 0 4.970 4.960 4.970 4.900 4.970 5,154,000 25,514,090 4.9503 3.657 3.650 3.657 3.605 3.657 7,004,535 3.6425 1.02%
2015-03-16 0 4.920 4.910 4.920 4.860 4.950 3,637,308 17,842,645 4.9055 3.620 3.613 3.620 3.576 3.642 4,943,277 3.6095 -0.20%
2015-03-13 0 4.930 4.920 4.930 4.900 4.950 7,671,000 37,741,915 4.9201 3.628 3.620 3.628 3.605 3.642 10,425,260 3.6202 0.41%
2015-03-12 0 4.910 4.920 4.940 4.910 4.950 3,599,225 17,737,822 4.9282 3.613 3.620 3.635 3.613 3.642 4,891,521 3.6262 -0.20%
2015-03-11 0 4.920 4.920 4.940 4.900 4.980 9,522,930 46,948,047 4.9300 3.620 3.620 3.635 3.605 3.664 12,942,122 3.6275 -1.20%
2015-03-10 0 4.980 4.970 4.980 4.950 5.050 8,654,394 43,017,227 4.9706 3.664 3.657 3.664 3.642 3.716 11,761,740 3.6574 -0.40%
2015-03-09 0 5.000 5.000 5.010 4.880 5.010 6,432,246 31,844,776 4.9508 3.679 3.679 3.686 3.591 3.686 8,741,733 3.6428 1.63%
2015-03-06 0 4.920 4.910 4.930 4.890 4.950 18,179,271 89,438,515 4.9198 3.620 3.613 3.628 3.598 3.642 24,706,508 3.6200 -0.20%
2015-03-05 0 4.930 4.920 4.950 4.900 4.950 12,113,350 59,612,175 4.9212 3.628 3.620 3.642 3.605 3.642 16,462,628 3.6211 -0.40%
2015-03-04 0 4.950 4.940 4.990 4.910 5.020 14,751,230 72,935,603 4.9444 3.642 3.635 3.672 3.613 3.694 20,047,634 3.6381 -0.60%
2015-03-03 0 4.980 4.970 4.980 4.960 5.020 11,377,400 56,612,144 4.9758 3.664 3.657 3.664 3.650 3.694 15,462,436 3.6613 -0.80%
2015-03-02 0 5.020 5.010 5.020 5.010 5.150 18,022,500 90,826,955 5.0396 3.694 3.686 3.694 3.686 3.789 24,493,449 3.7082 -0.20%
2015-02-27 0 5.030 5.030 5.050 4.940 5.100 33,595,730 169,009,871 5.0307 3.701 3.701 3.716 3.635 3.753 45,658,221 3.7016 -0.98%
2015-02-26 0 5.080 5.060 5.080 4.930 5.500 60,568,239 309,835,834 5.1155 3.738 3.723 3.738 3.628 4.047 82,315,164 3.7640 -11.19%
2015-02-25 0 5.720 5.720 5.730 5.690 5.890 16,820,900 96,691,310 5.7483 4.209 4.209 4.216 4.187 4.334 22,860,416 4.2296 -1.89%
2015-02-24 0 5.830 5.790 5.800 5.770 5.900 8,859,812 51,464,811 5.8088 4.290 4.260 4.268 4.246 4.341 12,040,913 4.2742 1.57%
2015-02-23 0 5.740 5.740 5.750 5.670 5.810 10,482,535 60,204,678 5.7433 4.224 4.224 4.231 4.172 4.275 14,246,272 4.2260 -0.69%
2015-02-18 0 5.780 5.790 5.810 5.780 5.850 5,749,000 33,365,123 5.8036 4.253 4.260 4.275 4.253 4.304 7,813,169 4.2704 -0.69%
2015-02-17 0 5.820 5.810 5.820 5.810 5.920 2,181,000 12,768,940 5.8546 4.282 4.275 4.282 4.275 4.356 2,964,084 4.3079 -1.02%
2015-02-16 0 5.880 5.880 5.890 5.850 5.920 1,719,000 10,100,770 5.8760 4.327 4.327 4.334 4.304 4.356 2,336,204 4.3236 0.00%
2015-02-13 0 5.880 5.860 5.870 5.830 5.970 5,269,000 31,163,280 5.9145 4.327 4.312 4.319 4.290 4.393 7,160,826 4.3519 0.86%
2015-02-12 0 5.830 5.810 5.870 5.790 5.890 10,941,000 63,889,974 5.8395 4.290 4.275 4.319 4.260 4.334 14,869,348 4.2968 -0.34%
2015-02-11 0 5.850 5.840 5.850 5.820 5.930 3,781,120 22,148,994 5.8578 4.304 4.297 4.304 4.282 4.363 5,138,725 4.3102 1.04%
2015-02-10 0 5.790 5.790 5.810 5.770 5.890 8,223,800 47,902,254 5.8248 4.260 4.260 4.275 4.246 4.334 11,176,542 4.2860 -1.03%
2015-02-09 0 5.850 5.830 5.870 5.750 5.890 5,503,000 32,188,450 5.8493 4.304 4.290 4.319 4.231 4.334 7,478,843 4.3039 -2.01%
2015-02-06 0 5.970 5.960 5.990 5.940 6.070 4,150,260 24,816,661 5.9795 4.393 4.385 4.407 4.371 4.466 5,640,404 4.3998 -0.67%
2015-02-05 0 6.010 6.000 6.020 5.970 6.100 10,015,070 60,320,039 6.0229 4.422 4.415 4.430 4.393 4.488 13,610,964 4.4317 1.18%
2015-02-04 0 5.940 5.920 5.940 5.850 6.140 12,339,053 73,852,585 5.9853 4.371 4.356 4.371 4.304 4.518 16,769,369 4.4040 -0.34%
2015-02-03 0 5.960 5.940 5.960 5.890 6.040 20,918,500 124,449,400 5.9493 4.385 4.371 4.385 4.334 4.444 28,429,252 4.3775 5.49%
2015-02-02 0 5.650 5.630 5.670 5.550 5.750 7,203,568 40,765,293 5.6590 4.157 4.143 4.172 4.084 4.231 9,789,997 4.1640 -1.05%
2015-01-30 0 5.710 5.690 5.740 5.690 5.830 7,745,000 44,518,885 5.7481 4.201 4.187 4.224 4.187 4.290 10,525,829 4.2295 0.35%
2015-01-29 0 5.690 5.680 5.700 5.650 5.760 20,111,700 114,765,762 5.7064 4.187 4.179 4.194 4.157 4.238 27,332,772 4.1988 0.00%
2015-01-28 0 5.690 5.690 5.700 5.680 5.750 5,126,699 29,232,383 5.7020 4.187 4.187 4.194 4.179 4.231 6,967,432 4.1956 0.00%
2015-01-27 0 5.690 5.690 5.700 5.680 5.840 17,529,000 100,171,674 5.7146 4.187 4.187 4.194 4.179 4.297 23,822,758 4.2049 -2.23%
2015-01-26 0 5.820 5.800 5.810 5.760 5.900 4,305,962 24,992,658 5.8042 4.282 4.268 4.275 4.238 4.341 5,852,010 4.2708 -0.51%
2015-01-23 0 5.850 5.820 5.860 5.810 6.000 19,084,679 111,939,653 5.8654 4.304 4.282 4.312 4.275 4.415 25,937,001 4.3158 0.00%
2015-01-22 0 5.850 5.840 5.860 5.810 5.980 8,712,000 51,200,422 5.8770 4.304 4.297 4.312 4.275 4.400 11,840,029 4.3243 -0.85%
2015-01-21 0 5.900 5.880 5.920 5.620 5.920 10,281,593 60,431,467 5.8776 4.341 4.327 4.356 4.135 4.356 13,973,182 4.3248 4.24%
2015-01-20 0 5.660 5.650 5.690 5.650 5.870 5,686,992 32,583,644 5.7295 4.165 4.157 4.187 4.157 4.319 7,728,897 4.2158 -0.35%
2015-01-19 0 5.680 5.670 5.690 5.610 5.840 10,047,000 57,031,000 5.6764 4.179 4.172 4.187 4.128 4.297 13,654,359 4.1768 -2.07%
2015-01-16 0 5.800 5.790 5.810 5.790 5.970 12,134,872 70,667,027 5.8235 4.268 4.260 4.275 4.260 4.393 16,491,878 4.2850 -2.36%
2015-01-15 0 5.940 5.920 5.940 5.850 5.970 7,733,760 45,821,290 5.9248 4.371 4.356 4.371 4.304 4.393 10,510,554 4.3596 1.54%
2015-01-14 0 5.850 5.840 5.850 5.820 6.250 19,688,000 117,175,041 5.9516 4.304 4.297 4.304 4.282 4.599 26,756,944 4.3792 -5.49%
2015-01-13 0 6.190 6.190 6.200 6.070 6.210 8,573,036 52,890,715 6.1694 4.555 4.555 4.562 4.466 4.569 11,651,170 4.5395 1.98%
2015-01-12 0 6.070 6.070 6.100 5.900 6.150 10,714,000 64,614,372 6.0308 4.466 4.466 4.488 4.341 4.525 14,560,844 4.4375 -1.94%
2015-01-09 0 6.190 6.180 6.190 6.140 6.370 10,271,000 63,774,975 6.2092 4.555 4.547 4.555 4.518 4.687 13,958,785 4.5688 -1.59%
2015-01-08 0 6.290 6.290 6.320 6.270 6.610 11,956,800 76,115,516 6.3659 4.628 4.628 4.650 4.614 4.864 16,249,869 4.6841 -3.82%
2015-01-07 0 6.540 6.520 6.550 6.450 6.800 10,710,782 70,701,434 6.6010 4.812 4.797 4.820 4.746 5.004 14,556,470 4.8570 -4.39%
2015-01-06 0 6.840 6.830 6.840 6.760 6.890 6,649,000 45,200,195 6.7980 5.033 5.026 5.033 4.974 5.070 9,036,312 5.0021 -0.44%
2015-01-05 0 6.870 6.860 6.870 6.760 7.040 5,521,875 38,267,834 6.9302 5.055 5.048 5.055 4.974 5.180 7,504,495 5.0993 0.59%
2015-01-02 0 6.830 6.800 6.850 6.800 6.930 5,452,000 37,280,035 6.8379 5.026 5.004 5.040 5.004 5.099 7,409,531 5.0314 0.44%
2014-12-31 0 6.800 6.800 6.820 6.740 6.920 2,996,350 20,379,960 6.8016 5.004 5.004 5.018 4.959 5.092 4,072,184 5.0047 -1.73%
2014-12-30 0 6.920 6.900 6.920 6.730 6.920 3,825,546 26,137,239 6.8323 5.092 5.077 5.092 4.952 5.092 5,199,102 5.0273 1.32%
2014-12-29 0 6.830 6.810 6.840 6.620 6.900 3,507,564 23,934,303 6.8236 5.026 5.011 5.033 4.871 5.077 4,766,949 5.0209 1.79%
2014-12-24 0 6.710 6.700 6.720 6.700 6.760 2,037,891 13,700,015 6.7226 4.937 4.930 4.945 4.930 4.974 2,769,592 4.9466 -1.03%
2014-12-23 0 6.780 6.780 6.790 6.710 6.870 4,536,307 30,815,438 6.7931 4.989 4.989 4.996 4.937 5.055 6,165,060 4.9984 0.44%
2014-12-22 0 6.750 6.770 6.780 6.700 6.950 3,089,000 21,018,765 6.8044 4.967 4.981 4.989 4.930 5.114 4,198,100 5.0067 0.15%
2014-12-19 0 6.740 6.730 6.770 6.700 7.090 4,346,348 29,507,917 6.7891 4.959 4.952 4.981 4.930 5.217 5,906,897 4.9955 -1.95%
2014-12-18 0 6.950 6.950 6.960 6.860 7.090 11,144,404 76,792,886 6.8907 5.058 5.058 5.065 4.992 5.160 15,313,238 5.0148 3.27%
2014-12-17 0 6.730 6.720 6.740 6.600 6.960 7,883,073 53,109,034 6.7371 4.898 4.891 4.905 4.803 5.065 10,831,927 4.9030 -2.89%
2014-12-16 0 6.930 6.930 6.950 6.910 7.120 9,852,478 68,989,443 7.0022 5.043 5.043 5.058 5.029 5.182 13,538,036 5.0960 -2.81%
2014-12-15 0 7.130 7.140 7.160 6.780 7.200 9,556,212 67,715,270 7.0860 5.189 5.196 5.211 4.934 5.240 13,130,944 5.1569 1.13%
2014-12-12 0 7.050 7.040 7.080 6.810 7.130 22,915,866 160,707,333 7.0129 5.131 5.123 5.153 4.956 5.189 31,488,100 5.1037 2.62%
2014-12-11 0 6.870 6.870 6.880 6.690 6.880 10,490,831 71,316,594 6.7980 5.000 5.000 5.007 4.869 5.007 14,415,180 4.9473 2.54%
2014-12-10 0 6.700 6.690 6.700 6.510 6.850 14,553,654 97,831,042 6.7221 4.876 4.869 4.876 4.738 4.985 19,997,800 4.8921 4.85%
2014-12-09 0 6.390 6.380 6.420 6.300 6.570 11,197,000 72,107,913 6.4399 4.650 4.643 4.672 4.585 4.781 15,385,509 4.6867 -1.39%
2014-12-08 0 6.480 6.460 6.490 6.420 6.540 4,810,144 31,071,107 6.4595 4.716 4.701 4.723 4.672 4.760 6,609,495 4.7010 0.62%
2014-12-05 0 6.440 6.420 6.440 6.400 6.580 3,537,826 22,850,957 6.4590 4.687 4.672 4.687 4.658 4.789 4,861,235 4.7006 -1.08%
2014-12-04 0 6.510 6.510 6.530 6.370 6.600 5,150,000 33,315,455 6.4690 4.738 4.738 4.752 4.636 4.803 7,076,482 4.7079 0.77%
2014-12-03 0 6.460 6.460 6.470 6.410 6.630 6,798,148 44,143,451 6.4935 4.701 4.701 4.709 4.665 4.825 9,341,160 4.7257 -1.52%
2014-12-02 0 6.560 6.510 6.560 6.390 6.570 2,817,154 18,291,848 6.4930 4.774 4.738 4.774 4.650 4.781 3,870,979 4.7254 2.02%
2014-12-01 0 6.430 6.430 6.470 6.400 6.620 5,567,000 36,029,845 6.4720 4.680 4.680 4.709 4.658 4.818 7,649,471 4.7101 -2.87%
2014-11-28 0 6.620 6.620 6.630 6.600 6.660 4,245,000 28,156,100 6.6328 4.818 4.818 4.825 4.803 4.847 5,832,945 4.8271 0.15%
2014-11-27 0 6.610 6.600 6.610 6.560 6.680 4,463,600 29,586,012 6.6283 4.811 4.803 4.811 4.774 4.861 6,133,317 4.8238 0.00%
2014-11-26 0 6.610 6.600 6.610 6.480 6.650 7,468,974 49,252,953 6.5943 4.811 4.803 4.811 4.716 4.840 10,262,924 4.7991 3.28%
2014-11-25 0 6.400 6.390 6.430 6.360 6.500 4,693,482 30,186,704 6.4316 4.658 4.650 4.680 4.629 4.730 6,449,192 4.6807 -2.29%
2014-11-24 0 6.550 6.540 6.560 6.350 6.870 19,071,500 125,096,470 6.5593 4.767 4.760 4.774 4.621 5.000 26,205,656 4.7736 9.17%
2014-11-21 0 6.000 6.000 6.030 5.990 6.080 1,597,200 9,602,075 6.0118 4.367 4.367 4.388 4.359 4.425 2,194,671 4.3752 -0.33%
2014-11-20 0 6.020 6.000 6.020 5.960 6.120 4,399,000 26,365,445 5.9935 4.381 4.367 4.381 4.337 4.454 6,044,552 4.3619 -1.15%
2014-11-19 0 6.090 6.090 6.100 6.020 6.120 2,804,200 17,008,355 6.0653 4.432 4.432 4.439 4.381 4.454 3,853,179 4.4141 -0.16%
2014-11-18 0 6.100 6.090 6.100 6.050 6.200 2,537,822 15,478,419 6.0991 4.439 4.432 4.439 4.403 4.512 3,487,156 4.4387 -0.16%
2014-11-17 0 6.110 6.080 6.130 6.020 6.140 3,314,000 20,171,800 6.0868 4.447 4.425 4.461 4.381 4.468 4,553,682 4.4298 -0.49%
2014-11-14 0 6.140 6.130 6.140 6.100 6.250 4,614,000 28,311,575 6.1360 4.468 4.461 4.468 4.439 4.549 6,339,978 4.4656 -1.60%
2014-11-13 0 6.240 6.230 6.240 6.170 6.290 3,653,222 22,733,707 6.2229 4.541 4.534 4.541 4.490 4.578 5,019,798 4.5288 0.97%
2014-11-12 0 6.180 6.190 6.200 6.160 6.340 4,399,354 27,324,924 6.2111 4.498 4.505 4.512 4.483 4.614 6,045,039 4.5202 -1.90%
2014-11-11 0 6.300 6.300 6.320 6.210 6.420 11,189,000 71,067,855 6.3516 4.585 4.585 4.599 4.519 4.672 15,374,516 4.6224 1.12%
2014-11-10 0 6.230 6.210 6.230 6.040 6.260 5,907,000 36,640,735 6.2029 4.534 4.519 4.534 4.396 4.556 8,116,656 4.5143 2.13%
2014-11-07 0 6.100 6.090 6.100 6.010 6.100 2,487,743 15,107,405 6.0727 4.439 4.432 4.439 4.374 4.439 3,418,343 4.4195 1.33%
2014-11-06 0 6.020 6.010 6.030 5.970 6.130 3,381,800 20,361,858 6.0210 4.381 4.374 4.388 4.345 4.461 4,646,844 4.3819 -0.50%
2014-11-05 0 6.050 6.040 6.050 5.950 6.110 1,932,000 11,649,485 6.0298 4.403 4.396 4.403 4.330 4.447 2,654,711 4.3882 -0.98%
2014-11-04 0 6.110 6.110 6.130 6.070 6.190 3,093,000 18,932,842 6.1212 4.447 4.447 4.461 4.418 4.505 4,250,011 4.4548 0.66%
2014-11-03 0 6.070 6.050 6.080 6.020 6.200 3,884,050 23,692,018 6.0998 4.418 4.403 4.425 4.381 4.512 5,336,973 4.4392 1.00%
2014-10-31 0 6.010 6.000 6.040 5.980 6.110 5,830,708 35,225,330 6.0413 4.374 4.367 4.396 4.352 4.447 8,011,825 4.3967 1.01%
2014-10-30 0 5.950 5.930 5.960 5.860 6.000 3,837,000 22,821,671 5.9478 4.330 4.316 4.337 4.265 4.367 5,272,323 4.3286 1.71%
2014-10-29 0 5.850 5.840 5.850 5.780 5.870 2,911,000 16,957,857 5.8254 4.257 4.250 4.257 4.206 4.272 3,999,930 4.2395 1.92%
2014-10-28 0 5.740 5.720 5.730 5.690 5.770 4,632,000 26,567,825 5.7357 4.177 4.163 4.170 4.141 4.199 6,364,712 4.1742 -0.35%
2014-10-27 0 5.760 5.750 5.770 5.690 5.820 5,378,282 30,915,691 5.7482 4.192 4.185 4.199 4.141 4.236 7,390,158 4.1834 -2.04%
2014-10-24 0 5.880 5.850 5.880 5.780 5.950 3,017,000 17,734,080 5.8781 4.279 4.257 4.279 4.206 4.330 4,145,582 4.2778 1.91%
2014-10-23 0 5.770 5.750 5.770 5.690 5.860 6,441,000 37,008,235 5.7457 4.199 4.185 4.199 4.141 4.265 8,850,412 4.1815 -1.03%
2014-10-22 0 5.830 5.820 5.830 5.760 5.900 7,757,000 45,242,573 5.8325 4.243 4.236 4.243 4.192 4.294 10,658,693 4.2447 -0.34%
2014-10-21 0 5.850 5.840 5.880 5.760 5.890 7,166,000 41,968,303 5.8566 4.257 4.250 4.279 4.192 4.287 9,846,616 4.2622 0.34%
2014-10-20 0 5.830 5.800 5.870 5.770 5.900 7,530,584 43,826,417 5.8198 4.243 4.221 4.272 4.199 4.294 10,347,581 4.2354 0.52%
2014-10-17 0 5.800 5.800 5.830 5.720 5.840 3,567,000 20,646,282 5.7881 4.221 4.221 4.243 4.163 4.250 4,901,323 4.2124 0.35%
2014-10-16 0 5.780 5.760 5.790 5.720 5.850 3,538,000 20,511,000 5.7973 4.206 4.192 4.214 4.163 4.257 4,861,474 4.2191 -1.03%
2014-10-15 0 5.840 5.840 5.880 5.750 5.950 3,300,000 19,311,530 5.8520 4.250 4.250 4.279 4.185 4.330 4,534,445 4.2589 0.34%
2014-10-14 0 5.820 5.810 5.820 5.810 5.990 2,770,000 16,294,640 5.8825 4.236 4.228 4.236 4.228 4.359 3,806,185 4.2811 -1.69%
2014-10-13 0 5.920 5.910 5.930 5.840 5.980 2,457,396 14,499,835 5.9005 4.308 4.301 4.316 4.250 4.352 3,376,644 4.2942 -0.34%
2014-10-10 0 5.940 5.930 5.940 5.860 5.990 3,022,000 17,896,655 5.9221 4.323 4.316 4.323 4.265 4.359 4,152,452 4.3099 -2.14%
2014-10-09 0 6.070 6.040 6.080 5.890 6.090 6,426,000 38,812,190 6.0399 4.418 4.396 4.425 4.287 4.432 8,829,801 4.3956 2.36%
2014-10-08 0 5.930 5.910 5.920 5.840 5.970 4,196,100 24,855,164 5.9234 4.316 4.301 4.308 4.250 4.345 5,765,753 4.3108 0.34%
2014-10-07 0 5.910 5.910 5.950 5.850 5.980 6,602,949 39,124,944 5.9254 4.301 4.301 4.330 4.257 4.352 9,072,942 4.3123 1.72%
2014-10-06 0 5.810 5.810 5.820 5.760 5.850 3,296,000 19,151,010 5.8104 4.228 4.228 4.236 4.192 4.257 4,528,948 4.2286 3.01%
2014-10-03 0 5.640 5.640 5.680 5.480 5.760 11,407,282 64,113,695 5.6204 4.105 4.105 4.134 3.988 4.192 15,674,452 4.0903 0.89%
2014-09-30 0 5.590 5.570 5.600 5.410 5.690 20,653,000 114,253,953 5.5321 4.068 4.054 4.075 3.937 4.141 28,378,754 4.0260 -2.44%
2014-09-29 0 5.730 5.720 5.770 5.650 5.800 7,037,010 40,370,121 5.7368 4.170 4.163 4.199 4.112 4.221 9,669,374 4.1751 -1.38%
2014-09-26 0 5.810 5.800 5.820 5.750 5.880 3,543,583 20,660,749 5.8305 4.228 4.221 4.236 4.185 4.279 4,869,146 4.2432 0.52%
2014-09-25 0 5.780 5.750 5.780 5.740 6.000 11,915,000 69,752,865 5.8542 4.206 4.185 4.206 4.177 4.367 16,372,094 4.2605 -0.17%
2014-09-24 0 5.790 5.780 5.790 5.650 5.920 7,121,000 41,421,169 5.8168 4.214 4.206 4.214 4.112 4.308 9,784,782 4.2332 0.70%
2014-09-23 0 5.750 5.750 5.760 5.600 5.900 8,869,000 51,408,810 5.7965 4.185 4.185 4.192 4.075 4.294 12,186,664 4.2184 1.23%
2014-09-22 0 5.680 5.710 5.740 5.600 5.740 10,783,000 61,184,075 5.6741 4.134 4.156 4.177 4.075 4.177 14,816,642 4.1294 -1.90%
2014-09-19 0 5.790 5.800 5.810 5.760 5.930 14,349,000 83,589,995 5.8255 4.214 4.221 4.228 4.192 4.316 19,716,590 4.2396 -0.34%
2014-09-18 0 5.810 5.790 5.800 5.770 6.040 17,903,000 104,539,975 5.8392 4.228 4.214 4.221 4.199 4.396 24,600,050 4.2496 -5.07%
2014-09-17 0 6.120 6.100 6.130 6.100 6.230 4,109,551 25,280,737 6.1517 4.454 4.439 4.461 4.439 4.534 5,646,828 4.4770 0.82%
2014-09-16 0 6.070 6.050 6.070 6.030 6.280 3,639,400 22,209,168 6.1024 4.418 4.403 4.418 4.388 4.570 5,000,806 4.4411 -1.78%
2014-09-15 0 6.180 6.160 6.190 6.160 6.250 2,917,000 18,108,626 6.2080 4.498 4.483 4.505 4.483 4.549 4,008,174 4.5179 -0.80%
2014-09-12 0 6.230 6.210 6.230 6.170 6.380 8,216,359 51,351,209 6.2499 4.534 4.519 4.534 4.490 4.643 11,289,887 4.5484 -3.26%
2014-09-11 0 6.440 6.410 6.440 6.400 6.550 4,280,000 27,631,830 6.4560 4.687 4.665 4.687 4.658 4.767 5,881,037 4.6985 -0.16%
2014-09-10 0 6.450 6.440 6.470 6.380 6.600 2,947,800 18,978,418 6.4382 4.694 4.687 4.709 4.643 4.803 4,050,496 4.6855 -1.68%
2014-09-08 0 6.560 6.530 6.560 6.450 6.600 2,200,000 14,392,550 6.5421 4.774 4.752 4.774 4.694 4.803 3,022,963 4.7611 -0.61%
2014-09-05 0 6.600 6.590 6.600 6.500 6.600 4,872,360 32,020,373 6.5718 4.803 4.796 4.803 4.730 4.803 6,694,984 4.7827 0.61%
2014-09-04 0 6.560 6.560 6.570 6.450 6.580 5,982,720 38,982,524 6.5159 4.774 4.774 4.781 4.694 4.789 8,220,701 4.7420 0.61%
2014-09-03 0 6.520 6.510 6.520 6.150 6.560 17,453,018 112,671,500 6.4557 4.745 4.738 4.745 4.476 4.774 23,981,741 4.6982 6.71%
2014-09-02 0 6.110 6.100 6.110 6.090 6.200 1,810,000 11,057,440 6.1091 4.447 4.439 4.447 4.432 4.512 2,487,074 4.4460 -0.65%
2014-09-01 0 6.150 6.150 6.160 6.010 6.170 2,749,000 16,903,035 6.1488 4.476 4.476 4.483 4.374 4.490 3,777,330 4.4749 1.65%
2014-08-29 0 6.050 6.020 6.040 6.000 6.150 4,602,000 27,862,125 6.0544 4.403 4.381 4.396 4.367 4.476 6,323,489 4.4061 0.00%
2014-08-28 0 6.050 6.020 6.050 5.950 6.200 5,963,900 36,045,093 6.0439 4.403 4.381 4.403 4.330 4.512 8,194,841 4.3985 -1.94%
2014-08-27 0 6.170 6.160 6.170 6.150 6.240 2,363,000 14,614,510 6.1847 4.490 4.483 4.490 4.476 4.541 3,246,937 4.5010 -0.96%
2014-08-26 0 6.230 6.220 6.230 6.210 6.340 3,746,000 23,364,568 6.2372 4.534 4.527 4.534 4.519 4.614 5,147,282 4.5392 1.30%
2014-08-25 0 6.150 6.150 6.180 6.110 6.380 7,700,000 47,662,220 6.1899 4.476 4.476 4.498 4.447 4.643 10,580,371 4.5048 -2.38%
2014-08-22 0 6.300 6.300 6.310 6.300 6.540 6,397,000 40,996,723 6.4087 4.585 4.585 4.592 4.585 4.760 8,789,953 4.6640 -1.25%
2014-08-21 0 6.380 6.360 6.380 6.360 6.540 3,426,000 22,001,633 6.4220 4.643 4.629 4.643 4.629 4.760 4,707,578 4.6737 -2.45%
2014-08-20 0 6.540 6.500 6.540 6.470 6.600 5,739,000 37,546,630 6.5424 4.760 4.730 4.760 4.709 4.803 7,885,812 4.7613 0.15%
2014-08-19 0 6.530 6.520 6.530 6.420 6.600 6,201,000 40,327,370 6.5034 4.752 4.745 4.752 4.672 4.803 8,520,634 4.7329 1.71%
2014-08-18 0 6.420 6.390 6.420 6.350 6.510 5,669,630 36,468,032 6.4322 4.672 4.650 4.672 4.621 4.738 7,790,492 4.6811 0.78%
2014-08-15 0 6.370 6.360 6.370 6.360 6.650 4,787,789 30,904,800 6.4549 4.636 4.629 4.636 4.629 4.840 6,578,777 4.6977 -3.19%
2014-08-14 0 6.580 6.560 6.580 6.460 6.650 3,601,000 23,609,140 6.5563 4.789 4.774 4.789 4.701 4.840 4,948,041 4.7714 -0.75%
2014-08-13 0 6.630 6.580 6.640 6.460 6.640 7,160,038 46,915,428 6.5524 4.825 4.789 4.832 4.701 4.832 9,838,423 4.7686 2.31%
2014-08-12 0 6.480 6.430 6.480 6.250 6.500 5,946,080 38,157,668 6.4173 4.716 4.680 4.716 4.549 4.730 8,170,355 4.6703 1.89%
2014-08-11 0 6.360 6.350 6.380 6.260 6.420 4,060,190 25,785,918 6.3509 4.629 4.621 4.643 4.556 4.672 5,579,002 4.6220 2.09%
2014-08-08 0 6.230 6.230 6.250 6.170 6.380 8,403,544 52,545,111 6.2527 4.534 4.534 4.549 4.490 4.643 11,547,093 4.5505 -1.27%
2014-08-07 0 6.310 6.300 6.330 6.290 6.480 6,959,480 44,217,155 6.3535 4.592 4.585 4.607 4.578 4.716 9,562,842 4.6239 -2.02%
2014-08-06 0 6.440 6.420 6.450 6.360 6.510 5,841,409 37,491,020 6.4181 4.687 4.672 4.694 4.629 4.738 8,026,529 4.6709 -1.23%
2014-08-05 0 6.520 6.510 6.520 6.480 6.640 7,582,240 49,556,003 6.5358 4.745 4.738 4.745 4.716 4.832 10,418,560 4.7565 -0.15%
2014-08-04 0 6.530 6.510 6.540 6.350 6.580 5,639,874 36,443,926 6.4618 4.752 4.738 4.760 4.621 4.789 7,749,605 4.7027 0.93%
2014-08-01 0 6.470 6.450 6.460 6.250 6.630 15,272,148 99,269,061 6.5000 4.709 4.694 4.701 4.549 4.825 20,985,064 4.7305 0.62%
2014-07-31 0 6.430 6.420 6.440 6.180 6.650 26,661,840 170,598,348 6.3986 4.680 4.672 4.687 4.498 4.840 36,635,346 4.6567 -1.23%
2014-07-30 0 6.510 6.470 6.490 6.080 6.520 33,596,400 212,612,034 6.3284 4.738 4.709 4.723 4.425 4.745 46,163,946 4.6056 6.37%
2014-07-29 0 6.120 6.080 6.130 5.800 6.140 24,232,000 146,035,865 6.0266 4.454 4.425 4.461 4.221 4.468 33,296,565 4.3859 5.52%
2014-07-28 0 5.800 5.760 5.800 5.650 5.830 6,897,000 39,796,020 5.7700 4.221 4.192 4.221 4.112 4.243 9,476,990 4.1992 1.93%
2014-07-25 0 5.690 5.700 5.710 5.570 5.710 8,117,199 45,852,309 5.6488 4.141 4.148 4.156 4.054 4.156 11,153,634 4.1110 2.34%
2014-07-24 0 5.560 5.550 5.560 5.500 5.620 5,024,000 27,967,075 5.5667 4.046 4.039 4.046 4.003 4.090 6,903,349 4.0512 -0.18%
2014-07-23 0 5.570 5.560 5.570 5.400 5.650 12,883,000 71,374,187 5.5402 4.054 4.046 4.054 3.930 4.112 17,702,198 4.0319 2.39%
2014-07-22 0 5.440 5.430 5.440 5.230 5.440 7,944,000 42,576,500 5.3596 3.959 3.952 3.959 3.806 3.959 10,915,645 3.9005 4.02%
2014-07-21 0 5.230 5.230 5.240 5.220 5.320 1,683,000 8,857,040 5.2627 3.806 3.806 3.813 3.799 3.872 2,312,567 3.8300 0.19%
2014-07-18 0 5.220 5.210 5.220 5.130 5.240 3,347,000 17,439,535 5.2105 3.799 3.792 3.799 3.733 3.813 4,599,026 3.7920 0.00%
2014-07-17 0 5.220 5.210 5.250 5.210 5.280 4,007,000 20,962,835 5.2316 3.799 3.792 3.821 3.792 3.843 5,505,915 3.8073 -0.38%
2014-07-16 0 5.240 5.230 5.240 5.230 5.270 2,923,054 15,333,773 5.2458 3.813 3.806 3.813 3.806 3.835 4,016,493 3.8177 -0.19%
2014-07-15 0 5.250 5.240 5.250 5.200 5.270 2,084,100 10,930,306 5.2446 3.821 3.813 3.821 3.784 3.835 2,863,708 3.8168 0.19%
2014-07-14 0 5.240 5.230 5.240 5.220 5.320 1,560,000 8,234,475 5.2785 3.813 3.806 3.813 3.799 3.872 2,143,556 3.8415 -0.76%
2014-07-11 0 5.280 5.270 5.290 5.240 5.370 3,520,866 18,515,512 5.2588 3.843 3.835 3.850 3.813 3.908 4,837,931 3.8272 -0.56%
2014-07-10 0 5.310 5.310 5.320 5.300 5.370 3,669,000 19,493,230 5.3130 3.864 3.864 3.872 3.857 3.908 5,041,478 3.8666 -1.12%
2014-07-09 0 5.370 5.360 5.370 5.250 5.380 5,928,900 31,385,501 5.2936 3.908 3.901 3.908 3.821 3.915 8,146,748 3.8525 0.00%
2014-07-08 0 5.370 5.360 5.380 5.310 5.390 4,834,000 25,818,725 5.3411 3.908 3.901 3.915 3.864 3.923 6,642,275 3.8870 -0.19%
2014-07-07 0 5.380 5.380 5.390 5.350 5.420 3,361,000 18,104,140 5.3865 3.915 3.915 3.923 3.894 3.944 4,618,263 3.9201 -0.55%
2014-07-04 0 5.410 5.410 5.420 5.400 5.490 7,969,160 43,293,763 5.4327 3.937 3.937 3.944 3.930 3.995 10,950,217 3.9537 0.19%
2014-07-03 0 5.400 5.380 5.400 5.300 5.460 8,094,160 43,807,048 5.4122 3.930 3.915 3.930 3.857 3.974 11,121,976 3.9388 1.89%
2014-07-02 0 5.300 5.290 5.300 5.210 5.330 5,997,775 31,685,579 5.2829 3.857 3.850 3.857 3.792 3.879 8,241,388 3.8447 0.57%
2014-06-30 0 5.270 5.240 5.290 5.200 5.290 2,471,000 12,964,145 5.2465 3.835 3.813 3.850 3.784 3.850 3,395,337 3.8182 0.76%
2014-06-27 0 5.230 5.210 5.230 5.210 5.280 4,500,000 23,569,195 5.2376 3.806 3.792 3.806 3.792 3.843 6,183,334 3.8117 -0.85%
2014-06-26 0 5.300 5.290 5.300 5.250 5.310 2,853,000 15,080,121 5.2857 3.839 3.831 3.839 3.802 3.846 3,939,112 3.8283 0.19%
2014-06-25 0 5.290 5.280 5.290 5.250 5.350 3,310,000 17,500,810 5.2873 3.831 3.824 3.831 3.802 3.875 4,570,087 3.8294 -0.19%
2014-06-24 0 5.300 5.270 5.300 5.260 5.380 2,906,611 15,509,736 5.3360 3.839 3.817 3.839 3.810 3.897 4,013,132 3.8647 0.38%
2014-06-23 0 5.280 5.250 5.260 5.220 5.340 2,449,772 12,947,426 5.2852 3.824 3.802 3.810 3.781 3.868 3,382,378 3.8279 -0.38%
2014-06-20 0 5.300 5.260 5.300 5.240 5.310 3,180,283 16,780,302 5.2764 3.839 3.810 3.839 3.795 3.846 4,390,988 3.8215 1.53%
2014-06-19 0 5.220 5.210 5.220 5.210 5.390 5,465,800 28,785,759 5.2665 3.781 3.773 3.781 3.773 3.904 7,546,581 3.8144 -2.25%
2014-06-18 0 5.340 5.330 5.350 5.320 5.440 3,560,400 19,056,475 5.3523 3.868 3.860 3.875 3.853 3.940 4,915,812 3.8766 -0.93%
2014-06-17 0 5.390 5.390 5.400 5.330 5.480 4,534,037 24,480,561 5.3993 3.904 3.904 3.911 3.860 3.969 6,260,104 3.9106 -0.19%
2014-06-16 0 5.400 5.400 5.440 5.370 5.500 3,292,724 17,910,739 5.4395 3.911 3.911 3.940 3.889 3.984 4,546,235 3.9397 -0.74%
2014-06-13 0 5.440 5.420 5.440 5.320 5.460 4,798,000 25,987,665 5.4164 3.940 3.926 3.940 3.853 3.955 6,624,556 3.9229 0.93%
2014-06-12 0 5.390 5.370 5.400 5.320 5.550 6,338,000 34,265,160 5.4063 3.904 3.889 3.911 3.853 4.020 8,750,820 3.9157 -1.82%
2014-06-11 0 5.490 5.490 5.500 5.430 5.520 6,373,564 34,856,776 5.4690 3.976 3.976 3.984 3.933 3.998 8,799,923 3.9610 0.00%
2014-06-10 0 5.490 5.490 5.500 5.140 5.570 18,697,000 102,039,034 5.4575 3.976 3.976 3.984 3.723 4.034 25,814,781 3.9527 6.60%
2014-06-09 0 5.150 5.140 5.160 5.050 5.160 4,066,981 20,800,088 5.1144 3.730 3.723 3.737 3.658 3.737 5,615,244 3.7042 1.38%
2014-06-06 0 5.080 5.080 5.100 5.070 5.140 3,532,000 17,972,440 5.0885 3.679 3.679 3.694 3.672 3.723 4,876,601 3.6854 -0.59%
2014-06-05 0 5.110 5.100 5.130 5.080 5.160 3,412,000 17,430,785 5.1087 3.701 3.694 3.716 3.679 3.737 4,710,918 3.7001 -0.20%
2014-06-04 0 5.120 5.100 5.140 5.100 5.250 8,091,604 41,728,136 5.1570 3.708 3.694 3.723 3.694 3.802 11,172,005 3.7351 -2.48%
2014-06-03 0 5.250 5.200 5.250 5.070 5.280 11,133,000 57,853,640 5.1966 3.802 3.766 3.802 3.672 3.824 15,371,234 3.7638 4.17%
2014-05-30 0 5.040 5.040 5.050 5.010 5.240 11,707,260 59,837,502 5.1111 3.650 3.650 3.658 3.629 3.795 16,164,109 3.7019 -2.70%
2014-05-29 0 5.180 5.170 5.180 5.160 5.320 3,183,819 16,560,330 5.2014 3.752 3.745 3.752 3.737 3.853 4,395,870 3.7672 -0.77%
2014-05-28 0 5.220 5.220 5.250 5.170 5.300 4,879,000 25,571,650 5.2412 3.781 3.781 3.802 3.745 3.839 6,736,392 3.7960 0.97%
2014-05-27 0 5.170 5.150 5.180 5.150 5.320 7,505,900 39,048,747 5.2024 3.745 3.730 3.752 3.730 3.853 10,363,329 3.7680 -3.00%
2014-05-26 0 5.330 5.290 5.330 5.250 5.350 4,207,246 22,267,093 5.2926 3.860 3.831 3.860 3.802 3.875 5,808,907 3.8333 0.76%
2014-05-23 0 5.290 5.270 5.290 5.120 5.330 4,820,925 25,358,388 5.2601 3.831 3.817 3.831 3.708 3.860 6,656,208 3.8097 3.32%
2014-05-22 0 5.120 5.110 5.120 5.010 5.170 5,738,191 29,369,034 5.1182 3.708 3.701 3.708 3.629 3.745 7,922,669 3.7070 1.59%
2014-05-21 0 5.040 5.030 5.040 4.990 5.110 5,857,000 29,389,720 5.0179 3.650 3.643 3.650 3.614 3.701 8,086,708 3.6343 -0.79%
2014-05-20 0 5.080 5.070 5.080 5.050 5.100 6,405,000 32,465,966 5.0688 3.679 3.672 3.679 3.658 3.694 8,843,326 3.6712 -0.20%
2014-05-19 0 5.090 5.080 5.100 5.020 5.130 2,813,490 14,279,820 5.0755 3.687 3.679 3.694 3.636 3.716 3,884,561 3.6760 0.59%
2014-05-16 0 5.060 5.050 5.060 5.020 5.140 12,299,000 62,116,958 5.0506 3.665 3.658 3.665 3.636 3.723 16,981,120 3.6580 -0.20%
2014-05-15 0 5.070 5.050 5.060 5.050 5.210 6,003,092 30,666,870 5.1085 3.672 3.658 3.665 3.658 3.773 8,288,416 3.7000 -1.93%
2014-05-14 0 5.170 5.170 5.180 5.090 5.250 6,591,000 34,063,920 5.1682 3.745 3.745 3.752 3.687 3.802 9,100,135 3.7432 1.17%
2014-05-13 0 5.110 5.100 5.110 5.080 5.180 3,713,806 18,972,159 5.1085 3.701 3.694 3.701 3.679 3.752 5,127,619 3.7000 -0.39%
2014-05-12 0 5.130 5.110 5.130 4.900 5.140 8,907,000 44,934,361 5.0448 3.716 3.701 3.716 3.549 3.723 12,297,815 3.6538 1.99%
2014-05-09 0 5.030 5.020 5.030 5.010 5.130 5,440,206 27,404,459 5.0374 3.643 3.636 3.643 3.629 3.716 7,511,244 3.6485 0.00%
2014-05-08 0 5.030 5.030 5.040 5.030 5.200 4,900,425 24,883,916 5.0779 3.643 3.643 3.650 3.643 3.766 6,765,973 3.6778 -2.90%
2014-05-07 0 5.180 5.150 5.180 5.030 5.200 8,281,000 42,483,488 5.1302 3.752 3.730 3.752 3.643 3.766 11,433,503 3.7157 2.37%
2014-05-05 0 5.060 5.060 5.070 5.010 5.120 4,563,000 23,084,014 5.0590 3.665 3.665 3.672 3.629 3.708 6,300,093 3.6641 -1.36%
2014-05-02 0 5.130 5.130 5.140 5.100 5.180 5,357,017 27,514,167 5.1361 3.716 3.716 3.723 3.694 3.752 7,396,386 3.7199 0.79%
2014-04-30 0 5.090 5.080 5.100 5.060 5.200 7,263,500 36,965,000 5.0891 3.687 3.679 3.694 3.665 3.766 10,028,650 3.6859 -1.74%
2014-04-29 0 5.180 5.170 5.200 5.130 5.270 12,035,685 61,968,506 5.1487 3.752 3.745 3.766 3.716 3.817 16,617,563 3.7291 1.37%
2014-04-28 0 5.110 5.100 5.110 5.000 5.170 17,278,000 88,077,915 5.0977 3.701 3.694 3.701 3.621 3.745 23,855,580 3.6921 -1.92%
2014-04-25 0 5.210 5.210 5.220 5.160 5.320 10,010,000 52,297,850 5.2246 3.773 3.773 3.781 3.737 3.853 13,820,718 3.7840 -2.07%
2014-04-24 0 5.320 5.310 5.340 5.290 5.440 8,096,000 43,236,977 5.3405 3.853 3.846 3.868 3.831 3.940 11,178,075 3.8680 -1.12%
2014-04-23 0 5.380 5.370 5.380 5.340 5.500 4,950,277 26,698,155 5.3933 3.897 3.889 3.897 3.868 3.984 6,834,803 3.9062 -1.47%
2014-04-22 0 5.460 5.450 5.460 5.440 5.590 7,304,648 39,961,736 5.4707 3.955 3.947 3.955 3.940 4.049 10,085,462 3.9623 -1.27%
2014-04-17 0 5.530 5.530 5.560 5.470 5.650 6,649,000 36,750,215 5.5272 4.005 4.005 4.027 3.962 4.092 9,180,215 4.0032 0.91%
2014-04-16 0 5.480 5.470 5.480 5.410 5.640 7,501,000 41,319,280 5.5085 3.969 3.962 3.969 3.918 4.085 10,356,564 3.9897 -2.14%
2014-04-15 0 5.600 5.580 5.600 5.540 5.690 9,370,000 52,424,565 5.5949 4.056 4.041 4.056 4.012 4.121 12,937,075 4.0523 -0.88%
2014-04-14 0 5.650 5.660 5.670 5.570 5.800 18,397,000 103,403,836 5.6207 4.092 4.099 4.107 4.034 4.201 25,400,574 4.0709 -2.08%
2014-04-11 0 5.770 5.760 5.790 5.640 5.790 7,940,487 45,563,326 5.7381 4.179 4.172 4.194 4.085 4.194 10,963,360 4.1560 0.17%
2014-04-10 0 5.760 5.760 5.790 5.580 5.790 15,535,507 88,345,738 5.6867 4.172 4.172 4.194 4.041 4.194 21,449,736 4.1187 1.05%
2014-04-09 0 5.700 5.690 5.700 5.670 5.850 10,019,000 57,314,254 5.7206 4.128 4.121 4.128 4.107 4.237 13,833,144 4.1433 -1.38%
2014-04-08 0 5.780 5.780 5.800 5.630 5.930 12,668,000 72,983,402 5.7612 4.186 4.186 4.201 4.078 4.295 17,490,595 4.1727 -2.86%
2014-04-07 0 5.950 5.900 5.940 5.880 6.040 4,759,000 28,289,350 5.9444 4.309 4.273 4.302 4.259 4.375 6,570,709 4.3054 0.00%
2014-04-04 0 5.950 5.930 5.950 5.880 6.020 2,335,000 13,851,987 5.9323 4.309 4.295 4.309 4.259 4.360 3,223,914 4.2966 -1.16%
2014-04-03 0 6.020 6.010 6.020 6.000 6.160 8,027,300 48,587,970 6.0528 4.360 4.353 4.360 4.346 4.462 11,083,221 4.3839 -1.15%
2014-04-02 0 6.090 6.080 6.090 5.990 6.130 8,241,430 50,129,316 6.0826 4.411 4.404 4.411 4.338 4.440 11,378,869 4.4055 1.00%
2014-04-01 0 6.030 6.000 6.040 5.920 6.120 9,518,604 57,079,365 5.9966 4.367 4.346 4.375 4.288 4.433 13,142,252 4.3432 -0.17%
2014-03-31 0 6.040 5.970 6.050 5.870 6.070 10,358,942 61,946,724 5.9800 4.375 4.324 4.382 4.251 4.396 14,302,499 4.3312 0.50%
2014-03-28 0 6.010 6.000 6.010 5.660 6.060 21,348,000 127,248,649 5.9607 4.353 4.346 4.353 4.099 4.389 29,474,993 4.3172 6.94%
2014-03-27 0 5.620 5.620 5.630 5.570 5.720 8,272,000 46,611,675 5.6349 4.070 4.070 4.078 4.034 4.143 11,421,077 4.0812 -1.23%
2014-03-26 0 5.690 5.660 5.680 5.500 5.760 12,911,200 73,255,173 5.6738 4.121 4.099 4.114 3.984 4.172 17,826,379 4.1094 3.08%
2014-03-25 0 5.520 5.520 5.530 5.420 5.560 8,212,023 44,804,168 5.4559 3.998 3.998 4.005 3.926 4.027 11,338,267 3.9516 -0.18%
2014-03-24 0 5.530 5.530 5.560 5.500 5.610 4,256,496 23,653,113 5.5569 4.005 4.005 4.027 3.984 4.063 5,876,906 4.0248 -0.90%
2014-03-21 0 5.580 5.580 5.620 5.340 5.620 7,326,000 40,434,450 5.5193 4.041 4.041 4.070 3.868 4.070 10,114,943 3.9975 3.14%
2014-03-20 0 5.410 5.400 5.410 5.380 5.540 4,984,000 27,063,284 5.4300 3.918 3.911 3.918 3.897 4.012 6,881,364 3.9328 -2.52%
2014-03-19 0 5.550 5.550 5.570 5.300 5.610 11,981,165 66,142,139 5.5205 4.020 4.020 4.034 3.839 4.063 16,542,288 3.9984 5.31%
2014-03-18 0 5.270 5.270 5.280 5.240 5.400 8,059,124 42,678,960 5.2957 3.817 3.817 3.824 3.795 3.911 11,127,161 3.8356 -2.23%
2014-03-17 0 5.390 5.430 5.440 5.370 5.490 7,260,754 39,209,489 5.4002 3.904 3.933 3.940 3.889 3.976 10,024,858 3.9112 -1.28%
2014-03-14 0 5.460 5.460 5.470 5.340 5.490 8,710,917 47,295,573 5.4295 3.955 3.955 3.962 3.868 3.976 12,027,085 3.9324 -0.91%
2014-03-13 0 5.510 5.510 5.520 5.490 5.650 9,981,682 55,401,692 5.5503 3.991 3.991 3.998 3.976 4.092 13,781,619 4.0200 1.10%
2014-03-12 0 5.450 5.450 5.460 5.220 5.480 9,772,255 52,465,948 5.3689 3.947 3.947 3.955 3.781 3.969 13,492,465 3.8885 1.87%
2014-03-11 0 5.350 5.350 5.360 5.290 5.550 13,757,340 73,611,503 5.3507 3.875 3.875 3.882 3.831 4.020 18,994,637 3.8754 -1.47%
2014-03-10 0 5.430 5.430 5.450 5.400 5.690 15,848,000 86,517,669 5.4592 3.933 3.933 3.947 3.911 4.121 21,881,192 3.9540 -5.07%
2014-03-07 0 5.720 5.720 5.730 5.660 5.820 10,552,789 60,411,518 5.7247 4.143 4.143 4.150 4.099 4.215 14,570,142 4.1463 -0.87%
2014-03-06 0 5.770 5.760 5.780 5.660 5.920 7,730,503 44,446,352 5.7495 4.179 4.172 4.186 4.099 4.288 10,673,436 4.1642 -0.69%
2014-03-05 0 5.810 5.790 5.810 5.700 5.830 8,753,261 50,690,659 5.7911 4.208 4.194 4.208 4.128 4.223 12,085,549 4.1943 2.47%
2014-03-04 0 5.670 5.670 5.680 5.650 5.760 7,931,000 45,058,735 5.6813 4.107 4.107 4.114 4.092 4.172 10,950,261 4.1149 -0.35%
2014-03-03 0 5.690 5.680 5.700 5.580 5.900 16,696,900 95,344,268 5.7103 4.121 4.114 4.128 4.041 4.273 23,053,261 4.1358 -4.21%
2014-02-28 0 5.940 5.920 5.940 5.870 6.070 14,178,908 84,264,794 5.9430 4.302 4.288 4.302 4.251 4.396 19,576,692 4.3043 -0.83%
2014-02-27 0 5.990 5.990 6.000 5.960 6.080 15,938,202 95,477,259 5.9905 4.338 4.338 4.346 4.317 4.404 22,005,733 4.3387 -0.50%
2014-02-26 0 6.020 6.010 6.020 5.780 6.110 18,715,971 111,903,784 5.9791 4.360 4.353 4.360 4.186 4.425 25,840,974 4.3305 0.67%
2014-02-25 0 5.980 5.990 6.000 5.950 6.450 21,025,594 129,065,861 6.1385 4.331 4.338 4.346 4.309 4.672 29,029,850 4.4460 -2.76%
2014-02-24 0 6.150 6.150 6.160 6.100 6.250 7,637,000 46,999,815 6.1542 4.454 4.454 4.462 4.418 4.527 10,544,338 4.4574 -2.07%
2014-02-21 0 6.280 6.280 6.290 6.200 6.360 8,637,999 54,272,994 6.2831 4.548 4.548 4.556 4.491 4.606 11,926,408 4.5507 0.80%
2014-02-20 0 6.230 6.220 6.240 6.090 6.290 6,598,999 41,032,073 6.2179 4.512 4.505 4.519 4.411 4.556 9,111,179 4.5035 0.97%
2014-02-19 0 6.170 6.160 6.180 6.050 6.180 8,811,000 53,864,634 6.1133 4.469 4.462 4.476 4.382 4.476 12,165,269 4.4277 1.48%
2014-02-18 0 6.080 6.070 6.080 6.070 6.290 22,367,993 138,265,292 6.1814 4.404 4.396 4.404 4.396 4.556 30,883,288 4.4770 -2.72%
2014-02-17 0 6.250 6.220 6.230 6.130 6.320 10,248,500 63,824,975 6.2277 4.527 4.505 4.512 4.440 4.577 14,150,012 4.5106 1.96%
2014-02-14 0 6.130 6.110 6.160 6.070 6.200 5,661,654 34,766,234 6.1406 4.440 4.425 4.462 4.396 4.491 7,816,995 4.4475 1.32%
2014-02-13 0 6.050 6.050 6.090 6.040 6.230 11,428,000 70,079,120 6.1322 4.382 4.382 4.411 4.375 4.512 15,778,538 4.4414 -2.89%
2014-02-12 0 6.230 6.220 6.230 6.180 6.280 10,385,424 64,733,822 6.2331 4.512 4.505 4.512 4.476 4.548 14,339,062 4.5145 1.14%
2014-02-11 0 6.160 6.140 6.160 6.020 6.290 15,046,694 92,246,068 6.1307 4.462 4.447 4.462 4.360 4.556 20,774,836 4.4403 2.16%
2014-02-10 0 6.030 6.020 6.030 5.980 6.200 17,124,000 103,634,769 6.0520 4.367 4.360 4.367 4.331 4.491 23,642,954 4.3833 -1.95%
2014-02-07 0 6.150 6.140 6.160 6.120 6.290 13,451,169 83,322,888 6.1945 4.454 4.447 4.462 4.433 4.556 18,571,909 4.4865 -0.81%
2014-02-06 0 6.200 6.180 6.230 6.140 6.330 7,595,532 47,339,968 6.2326 4.491 4.476 4.512 4.447 4.585 10,487,083 4.5141 0.16%
2014-02-05 0 6.190 6.180 6.200 6.170 6.380 6,781,000 42,130,140 6.2130 4.483 4.476 4.491 4.469 4.621 9,362,466 4.4999 -1.12%
2014-02-04 0 6.260 6.250 6.260 6.110 6.400 16,378,435 102,303,083 6.2462 4.534 4.527 4.534 4.425 4.635 22,613,559 4.5240 -5.72%
2014-01-30 0 6.640 6.630 6.660 6.500 6.680 2,608,434 17,277,088 6.6235 4.809 4.802 4.824 4.708 4.838 3,601,442 4.7973 -0.75%
2014-01-29 0 6.690 6.670 6.700 6.550 6.710 8,601,700 57,287,855 6.6601 4.845 4.831 4.853 4.744 4.860 11,876,290 4.8237 1.98%
2014-01-28 0 6.560 6.570 6.600 6.550 6.750 6,626,378 43,761,400 6.6041 4.751 4.758 4.780 4.744 4.889 9,148,981 4.7832 -0.91%
2014-01-27 0 6.620 6.620 6.650 6.570 7.000 19,886,100 132,355,091 6.6557 4.795 4.795 4.816 4.758 5.070 27,456,561 4.8205 -5.43%
2014-01-24 0 7.000 6.990 7.000 6.980 7.340 13,860,200 99,240,313 7.1601 5.070 5.063 5.070 5.055 5.316 19,136,654 5.1859 -1.69%
2014-01-23 0 7.120 7.100 7.150 6.940 7.260 30,878,481 218,188,310 7.0660 5.157 5.142 5.179 5.026 5.258 42,633,643 5.1177 2.15%
2014-01-22 0 6.970 6.960 6.970 6.680 7.030 17,760,127 122,454,201 6.8949 5.048 5.041 5.048 4.838 5.092 24,521,249 4.9938 3.26%
2014-01-21 0 6.750 6.740 6.760 6.700 6.830 4,979,384 33,609,933 6.7498 4.889 4.882 4.896 4.853 4.947 6,874,991 4.8887 0.15%
2014-01-20 0 6.740 6.740 6.750 6.570 6.750 5,317,762 35,521,939 6.6799 4.882 4.882 4.889 4.758 4.889 7,342,187 4.8381 0.00%
2014-01-17 0 6.740 6.730 6.760 6.730 6.850 13,811,765 93,349,136 6.7587 4.882 4.874 4.896 4.874 4.961 19,069,781 4.8951 0.00%
2014-01-16 0 6.740 6.710 6.730 6.580 6.810 16,425,000 110,648,962 6.7366 4.882 4.860 4.874 4.766 4.932 22,677,851 4.8792 3.22%
2014-01-15 0 6.530 6.530 6.550 6.470 6.700 5,199,907 34,061,845 6.5505 4.730 4.730 4.744 4.686 4.853 7,179,465 4.7443 0.62%
2014-01-14 0 6.490 6.470 6.500 6.420 6.600 6,161,900 40,180,662 6.5208 4.701 4.686 4.708 4.650 4.780 8,507,680 4.7229 -0.61%
2014-01-13 0 6.530 6.530 6.550 6.520 6.650 7,840,006 51,543,694 6.5744 4.730 4.730 4.744 4.722 4.816 10,824,626 4.7617 -0.76%
2014-01-10 0 6.580 6.540 6.590 6.470 6.640 3,942,107 25,821,782 6.5502 4.766 4.737 4.773 4.686 4.809 5,442,832 4.7442 0.61%
2014-01-09 0 6.540 6.500 6.550 6.410 6.700 6,017,677 39,435,530 6.5533 4.737 4.708 4.744 4.643 4.853 8,308,553 4.7464 -1.06%
2014-01-08 0 6.610 6.610 6.630 6.490 6.650 6,767,000 44,518,581 6.5788 4.787 4.787 4.802 4.701 4.816 9,343,136 4.7648 1.23%
2014-01-07 0 6.530 6.530 6.560 6.490 6.720 10,423,003 68,890,528 6.6095 4.730 4.730 4.751 4.701 4.867 14,390,947 4.7871 0.93%
2014-01-06 0 6.470 6.460 6.470 6.400 6.680 6,949,500 44,980,440 6.4725 4.686 4.679 4.686 4.635 4.838 9,595,113 4.6878 -1.37%
2014-01-03 0 6.560 6.540 6.560 6.450 6.590 8,153,000 53,193,693 6.5244 4.751 4.737 4.751 4.672 4.773 11,256,774 4.7255 -1.35%
2014-01-02 0 6.650 6.650 6.690 6.530 6.800 7,374,000 48,821,847 6.6208 4.816 4.816 4.845 4.730 4.925 10,181,216 4.7953 -1.48%
2013-12-31 0 6.750 6.740 6.800 6.680 6.870 3,017,000 20,469,415 6.7847 4.889 4.882 4.925 4.838 4.976 4,165,545 4.9140 -0.59%
2013-12-30 0 6.790 6.730 6.800 6.620 6.800 8,356,900 56,212,891 6.7265 4.918 4.874 4.925 4.795 4.925 11,538,297 4.8719 -0.73%
2013-12-27 0 6.840 6.820 6.840 6.790 6.930 6,605,000 45,464,260 6.8833 4.954 4.940 4.954 4.918 5.019 9,119,465 4.9854 0.59%
2013-12-24 0 6.800 6.800 6.810 6.600 6.880 5,770,445 39,097,998 6.7756 4.925 4.925 4.932 4.780 4.983 7,967,202 4.9074 -0.15%
2013-12-23 0 6.810 6.790 6.820 6.700 6.890 3,723,000 25,396,345 6.8215 4.932 4.918 4.940 4.853 4.990 5,140,313 4.9406 1.79%
2013-12-20 0 6.690 6.700 6.720 6.680 7.000 9,628,753 64,839,095 6.7339 4.845 4.853 4.867 4.838 5.070 13,294,333 4.8772 -4.70%
2013-12-19 0 7.020 6.970 7.030 6.900 7.260 7,986,000 56,531,782 7.0789 5.084 5.048 5.092 4.997 5.258 11,026,199 5.1270 -1.27%
2013-12-18 0 7.110 7.100 7.110 6.820 7.130 9,083,000 63,524,630 6.9938 5.150 5.142 5.150 4.940 5.164 12,540,817 5.0654 2.75%
2013-12-17 0 6.920 6.910 6.920 6.880 7.350 11,406,582 79,593,482 6.9779 5.012 5.005 5.012 4.983 5.323 15,748,966 5.0539 -3.89%
2013-12-16 0 7.200 7.160 7.230 7.180 7.380 4,044,600 29,505,463 7.2950 5.215 5.186 5.237 5.200 5.345 5,584,343 5.2836 -1.91%
2013-12-13 0 7.340 7.350 7.380 7.240 7.520 5,093,513 37,587,080 7.3794 5.316 5.323 5.345 5.244 5.447 7,032,568 5.3447 0.55%
2013-12-12 0 7.300 7.270 7.280 7.090 7.350 5,216,000 37,954,970 7.2766 5.287 5.265 5.273 5.135 5.323 7,201,685 5.2703 0.98%
2013-12-11 0 7.330 7.320 7.330 7.310 7.640 8,391,044 61,974,798 7.3858 5.236 5.229 5.236 5.221 5.457 11,747,306 5.2757 -4.06%
2013-12-10 0 7.640 7.640 7.650 7.420 7.650 15,608,353 118,712,096 7.6057 5.457 5.457 5.464 5.300 5.464 21,851,404 5.4327 4.09%
2013-12-09 0 7.340 7.330 7.370 7.310 7.560 13,825,750 102,737,457 7.4309 5.243 5.236 5.264 5.221 5.400 19,355,793 5.3078 1.52%
2013-12-06 0 7.230 7.220 7.230 7.170 7.280 2,146,000 15,501,025 7.2232 5.164 5.157 5.164 5.121 5.200 3,004,360 5.1595 -0.28%
2013-12-05 0 7.250 7.240 7.250 7.180 7.280 2,563,588 18,551,426 7.2365 5.179 5.171 5.179 5.129 5.200 3,588,976 5.1690 0.28%
2013-12-04 0 7.230 7.210 7.250 7.110 7.380 4,527,587 32,994,621 7.2875 5.164 5.150 5.179 5.079 5.271 6,338,538 5.2054 -0.41%
2013-12-03 0 7.260 7.240 7.260 7.160 7.350 6,345,742 46,229,388 7.2851 5.186 5.171 5.186 5.114 5.250 8,883,921 5.2037 0.14%
2013-12-02 0 7.250 7.240 7.250 7.150 7.350 15,916,562 115,625,470 7.2645 5.179 5.171 5.179 5.107 5.250 22,282,891 5.1890 1.40%
2013-11-29 0 7.150 7.150 7.180 7.000 7.300 24,031,000 172,436,750 7.1756 5.107 5.107 5.129 5.000 5.214 33,642,953 5.1255 4.53%
2013-11-28 0 6.840 6.870 6.880 6.700 6.880 9,107,393 62,142,888 6.8233 4.886 4.907 4.914 4.786 4.914 12,750,181 4.8739 0.59%
2013-11-27 0 6.800 6.790 6.810 6.620 6.930 10,346,158 69,833,668 6.7497 4.857 4.850 4.864 4.729 4.950 14,484,429 4.8213 -0.15%
2013-11-26 0 6.810 6.790 6.800 6.790 6.990 6,173,220 42,368,694 6.8633 4.864 4.850 4.857 4.850 4.993 8,642,393 4.9024 -0.15%
2013-11-25 0 6.820 6.810 6.820 6.810 7.060 6,092,962 42,283,351 6.9397 4.871 4.864 4.871 4.864 5.043 8,530,033 4.9570 -0.73%
2013-11-22 0 6.870 6.870 6.900 6.840 7.000 7,154,084 49,358,848 6.8994 4.907 4.907 4.929 4.886 5.000 10,015,585 4.9282 -0.43%
2013-11-21 0 6.900 6.900 6.910 6.810 7.140 10,692,000 73,678,473 6.8910 4.929 4.929 4.936 4.864 5.100 14,968,601 4.9222 -3.36%
2013-11-20 0 7.140 7.130 7.160 7.040 7.220 8,819,000 62,922,034 7.1348 5.100 5.093 5.114 5.029 5.157 12,346,436 5.0964 0.42%
2013-11-19 0 7.110 7.100 7.110 6.980 7.260 15,638,000 111,804,098 7.1495 5.079 5.071 5.079 4.986 5.186 21,892,909 5.1069 1.43%
2013-11-18 0 7.010 7.010 7.050 6.780 7.100 19,736,056 137,262,920 6.9549 5.007 5.007 5.036 4.843 5.071 27,630,111 4.9679 3.70%
2013-11-15 0 6.760 6.760 6.770 6.650 6.860 12,778,620 86,200,148 6.7457 4.829 4.829 4.836 4.750 4.900 17,889,830 4.8184 -0.15%
2013-11-14 0 6.770 6.720 6.780 6.600 6.790 12,855,900 86,521,295 6.7301 4.836 4.800 4.843 4.714 4.850 17,998,021 4.8073 3.83%
2013-11-13 0 6.520 6.520 6.540 6.410 6.620 7,042,214 46,027,367 6.5359 4.657 4.657 4.671 4.579 4.729 9,858,969 4.6686 -0.31%
2013-11-12 0 6.540 6.540 6.570 6.460 6.660 10,074,092 65,724,032 6.5241 4.671 4.671 4.693 4.614 4.757 14,103,541 4.6601 -1.21%
2013-11-11 0 6.620 6.620 6.630 6.430 6.630 9,182,781 59,926,524 6.5260 4.729 4.729 4.736 4.593 4.736 12,855,723 4.6615 1.22%
2013-11-08 0 6.540 6.550 6.560 6.430 6.700 12,591,473 82,254,411 6.5325 4.671 4.679 4.686 4.593 4.786 17,627,828 4.6662 -2.82%
2013-11-07 0 6.730 6.710 6.730 6.650 6.840 8,922,181 59,918,526 6.7157 4.807 4.793 4.807 4.750 4.886 12,490,887 4.7970 0.00%
2013-11-06 0 6.730 6.730 6.740 6.630 6.780 24,112,000 161,749,582 6.7083 4.807 4.807 4.814 4.736 4.843 33,756,352 4.7917 1.51%
2013-11-05 0 6.630 6.630 6.640 6.530 6.710 21,817,900 144,368,588 6.6170 4.736 4.736 4.743 4.664 4.793 30,544,654 4.7265 0.30%
2013-11-04 0 6.610 6.610 6.620 6.400 6.690 17,015,000 112,482,790 6.6108 4.721 4.721 4.729 4.571 4.779 23,820,684 4.7221 2.64%
2013-11-01 0 6.440 6.430 6.440 6.360 6.630 17,286,300 112,196,987 6.4905 4.600 4.593 4.600 4.543 4.736 24,200,499 4.6361 0.62%
2013-10-31 0 6.400 6.380 6.390 6.310 6.450 15,521,200 99,149,982 6.3880 4.571 4.557 4.564 4.507 4.607 21,729,391 4.5629 0.00%
2013-10-30 0 6.400 6.390 6.400 6.220 6.400 14,868,405 94,141,515 6.3316 4.571 4.564 4.571 4.443 4.571 20,815,491 4.5227 3.23%
2013-10-29 0 6.200 6.170 6.180 6.160 6.320 20,894,000 130,531,017 6.2473 4.429 4.407 4.414 4.400 4.514 29,251,211 4.4624 1.81%
2013-10-28 0 6.090 6.090 6.110 6.030 6.190 7,209,400 43,896,535 6.0888 4.350 4.350 4.364 4.307 4.421 10,093,026 4.3492 0.66%
2013-10-25 0 6.050 6.030 6.060 6.020 6.180 15,330,000 93,369,476 6.0906 4.321 4.307 4.329 4.300 4.414 21,461,715 4.3505 0.50%
2013-10-24 0 6.020 6.020 6.050 5.670 6.250 60,900,500 369,177,917 6.0620 4.300 4.300 4.321 4.050 4.464 85,259,568 4.3300 6.74%
2013-10-23 0 5.640 5.640 5.660 5.630 5.880 18,148,000 104,552,375 5.7611 4.029 4.029 4.043 4.021 4.200 25,406,863 4.1151 -2.08%
2013-10-22 0 5.760 5.720 5.770 5.580 5.820 27,926,343 160,022,507 5.7302 4.114 4.086 4.121 3.986 4.157 39,096,361 4.0930 2.31%
2013-10-21 0 5.630 5.620 5.630 5.560 5.930 38,669,000 222,896,520 5.7642 4.021 4.014 4.021 3.971 4.236 54,135,881 4.1174 1.26%
2013-10-18 0 5.560 5.540 5.570 5.500 5.680 18,632,000 103,546,930 5.5575 3.971 3.957 3.979 3.929 4.057 26,084,454 3.9697 0.00%
2013-10-17 0 5.560 5.540 5.560 5.500 5.650 11,557,000 64,056,790 5.5427 3.971 3.957 3.971 3.929 4.036 16,179,585 3.9591 -0.71%
2013-10-16 0 5.600 5.600 5.610 5.510 5.700 7,434,006 41,392,206 5.5680 4.000 4.000 4.007 3.936 4.071 10,407,470 3.9772 -0.36%
2013-10-15 0 5.620 5.600 5.610 5.530 5.710 22,613,104 127,480,732 5.6375 4.014 4.000 4.007 3.950 4.079 31,657,925 4.0268 2.37%
2013-10-11 0 5.490 5.490 5.500 5.450 5.580 10,532,470 57,998,159 5.5066 3.921 3.921 3.929 3.893 3.986 14,745,262 3.9333 1.67%
2013-10-10 0 5.400 5.380 5.400 5.300 5.400 8,930,000 47,889,829 5.3628 3.857 3.843 3.857 3.786 3.857 12,501,834 3.8306 1.12%
2013-10-09 0 5.340 5.340 5.360 5.330 5.450 9,932,000 53,330,356 5.3695 3.814 3.814 3.829 3.807 3.893 13,904,615 3.8354 -1.84%
2013-10-08 0 5.440 5.440 5.450 5.350 5.460 10,144,702 54,777,325 5.3996 3.886 3.886 3.893 3.821 3.900 14,202,394 3.8569 0.74%
2013-10-07 0 5.400 5.390 5.400 5.350 5.470 9,036,000 48,631,995 5.3820 3.857 3.850 3.857 3.821 3.907 12,650,232 3.8444 -0.55%
2013-10-04 0 5.430 5.420 5.430 5.400 5.520 19,143,750 104,434,922 5.4553 3.879 3.871 3.879 3.857 3.943 26,800,894 3.8967 -1.09%
2013-10-03 0 5.490 5.470 5.480 5.380 5.510 12,583,000 68,692,840 5.4592 3.921 3.907 3.914 3.843 3.936 17,615,966 3.8995 1.29%
2013-10-02 0 5.420 5.400 5.420 5.300 5.460 22,390,295 121,308,245 5.4179 3.871 3.857 3.871 3.786 3.900 31,345,997 3.8700 -0.91%
2013-09-30 0 5.470 5.470 5.480 5.280 5.560 16,651,485 90,491,632 5.4344 3.907 3.907 3.914 3.771 3.971 23,311,769 3.8818 1.48%
2013-09-27 0 5.390 5.410 5.420 5.260 5.740 55,732,667 300,809,020 5.3974 3.850 3.864 3.871 3.757 4.100 78,024,697 3.8553 -5.93%
2013-09-26 0 5.730 5.700 5.790 5.680 5.860 11,092,000 64,098,927 5.7788 4.093 4.071 4.136 4.057 4.186 15,528,594 4.1278 -1.04%
2013-09-25 0 5.790 5.770 5.790 5.750 5.920 11,454,000 66,631,986 5.8174 4.136 4.121 4.136 4.107 4.229 16,035,387 4.1553 -1.03%
2013-09-24 0 5.850 5.840 5.850 5.820 6.010 15,001,000 87,987,195 5.8654 4.179 4.171 4.179 4.157 4.293 21,001,121 4.1896 -2.50%
2013-09-23 0 6.000 5.990 6.000 5.930 6.160 7,166,000 42,848,960 5.9795 4.286 4.279 4.286 4.236 4.400 10,032,267 4.2711 -1.80%
2013-09-19 0 6.110 6.110 6.120 6.110 6.210 10,460,542 64,520,310 6.1680 4.364 4.364 4.371 4.364 4.436 14,644,564 4.4058 2.00%
2013-09-18 0 5.990 5.980 5.990 5.910 6.160 17,631,542 105,803,410 6.0008 4.279 4.271 4.279 4.221 4.400 24,683,831 4.2863 -2.12%
2013-09-17 0 6.120 6.090 6.140 6.090 6.390 14,036,000 86,648,619 6.1733 4.371 4.350 4.386 4.350 4.564 19,650,139 4.4096 -4.08%
2013-09-16 0 6.380 6.360 6.390 6.360 6.430 8,680,306 55,625,376 6.4082 4.557 4.543 4.564 4.543 4.593 12,152,267 4.5774 0.31%
2013-09-13 0 6.360 6.350 6.370 6.350 6.490 13,923,000 89,509,125 6.4289 4.543 4.536 4.550 4.536 4.636 19,491,941 4.5921 -1.40%
2013-09-12 0 6.450 6.450 6.500 6.200 6.550 25,783,000 166,325,340 6.4510 4.607 4.607 4.643 4.429 4.679 36,095,721 4.6079 3.86%
2013-09-11 0 6.210 6.190 6.240 6.180 6.360 10,484,823 65,371,457 6.2349 4.436 4.421 4.457 4.414 4.543 14,678,557 4.4535 -2.05%
2013-09-10 0 6.340 6.330 6.380 6.200 6.570 14,079,000 88,804,075 6.3076 4.529 4.521 4.557 4.429 4.693 19,710,338 4.5055 -1.55%
2013-09-09 0 6.440 6.390 6.440 6.240 6.480 12,588,000 80,245,860 6.3748 4.600 4.564 4.600 4.457 4.629 17,622,966 4.5535 1.58%
2013-09-06 0 6.340 6.340 6.360 6.140 6.420 20,300,250 127,285,565 6.2701 4.529 4.529 4.543 4.386 4.586 28,419,972 4.4787 0.16%
2013-09-05 0 6.330 6.330 6.340 6.300 6.550 32,566,000 207,717,396 6.3784 4.521 4.521 4.529 4.500 4.679 45,591,794 4.5560 -1.25%
2013-09-04 0 6.410 6.390 6.420 5.850 6.430 51,043,000 318,147,330 6.2329 4.579 4.564 4.586 4.179 4.593 71,459,251 4.4522 7.19%
2013-09-03 0 5.980 5.970 5.980 5.370 6.020 53,537,000 311,810,155 5.8242 4.271 4.264 4.271 3.836 4.300 74,950,804 4.1602 13.26%
2013-09-02 0 5.280 5.280 5.300 5.200 5.400 6,467,643 34,172,628 5.2836 3.771 3.771 3.786 3.714 3.857 9,054,580 3.7741 0.19%
2013-08-30 0 5.270 5.190 5.270 5.120 5.280 3,864,169 20,195,438 5.2263 3.764 3.707 3.764 3.657 3.771 5,409,765 3.7331 2.73%
2013-08-29 0 5.130 5.130 5.180 5.120 5.230 4,161,428 21,529,679 5.1736 3.664 3.664 3.700 3.657 3.736 5,825,922 3.6955 0.20%
2013-08-28 0 5.120 5.120 5.150 5.070 5.200 8,163,000 41,861,985 5.1283 3.657 3.657 3.679 3.621 3.714 11,428,048 3.6631 -1.92%
2013-08-27 0 5.220 5.220 5.250 5.150 5.370 8,108,000 42,330,865 5.2209 3.729 3.729 3.750 3.679 3.836 11,351,049 3.7292 -1.51%
2013-08-26 0 5.300 5.270 5.300 5.250 5.450 6,816,000 36,374,414 5.3366 3.786 3.764 3.786 3.750 3.893 9,542,273 3.8119 -1.67%
2013-08-23 0 5.390 5.390 5.410 5.340 5.580 9,816,300 53,488,912 5.4490 3.850 3.850 3.864 3.814 3.986 13,742,637 3.8922 -0.19%
2013-08-22 0 5.400 5.340 5.400 5.170 5.430 11,635,864 62,497,713 5.3711 3.857 3.814 3.857 3.693 3.879 16,289,993 3.8366 2.47%
2013-08-21 0 5.270 5.230 5.290 5.130 5.290 6,011,000 31,455,099 5.2329 3.764 3.736 3.779 3.664 3.779 8,415,288 3.7379 2.13%
2013-08-20 0 5.160 5.150 5.180 5.150 5.410 10,711,000 56,017,252 5.2299 3.686 3.679 3.700 3.679 3.864 14,995,201 3.7357 -4.44%
2013-08-19 0 5.400 5.400 5.410 5.120 5.410 20,701,542 110,354,108 5.3307 3.857 3.857 3.864 3.657 3.864 28,981,774 3.8077 4.05%
2013-08-16 0 5.190 5.170 5.180 5.050 5.210 6,943,000 35,830,980 5.1607 3.707 3.693 3.700 3.607 3.721 9,720,071 3.6863 -0.38%
2013-08-15 0 5.210 5.200 5.210 5.180 5.380 8,557,581 45,009,452 5.2596 3.721 3.714 3.721 3.700 3.843 11,980,454 3.7569 -2.98%
2013-08-13 0 5.370 5.350 5.370 5.150 5.380 17,638,331 93,788,114 5.3173 3.836 3.821 3.836 3.679 3.843 24,693,335 3.7981 1.70%
2013-08-12 0 5.280 5.240 5.270 5.030 5.290 14,518,000 75,372,927 5.1917 3.771 3.743 3.764 3.593 3.779 20,324,930 3.7084 4.76%
2013-08-09 0 5.040 5.020 5.040 5.000 5.070 6,574,324 33,173,575 5.0459 3.600 3.586 3.600 3.571 3.621 9,203,931 3.6043 0.60%
2013-08-08 0 5.010 5.000 5.010 4.930 5.090 7,563,000 37,939,045 5.0164 3.579 3.571 3.579 3.521 3.636 10,588,059 3.5832 2.04%
2013-08-07 0 4.910 4.900 4.910 4.900 5.140 17,355,000 85,931,944 4.9514 3.507 3.500 3.507 3.500 3.671 24,296,677 3.5368 -4.29%
2013-08-06 0 5.130 5.130 5.140 5.040 5.400 29,660,000 152,199,895 5.1315 3.664 3.664 3.671 3.600 3.857 41,523,448 3.6654 -7.23%
2013-08-05 0 5.530 5.470 5.510 5.430 5.600 6,945,000 38,356,295 5.5229 3.950 3.907 3.936 3.879 4.000 9,722,871 3.9450 -0.36%
2013-08-02 0 5.550 5.530 5.550 5.340 5.640 20,818,704 115,044,039 5.5260 3.964 3.950 3.964 3.814 4.029 29,145,798 3.9472 1.09%
2013-08-01 0 5.490 5.480 5.520 4.980 5.560 54,226,170 293,873,588 5.4194 3.921 3.914 3.943 3.557 3.971 75,915,630 3.8711 11.81%
2013-07-31 0 4.910 4.890 4.920 4.840 4.980 7,227,000 35,459,375 4.9065 3.507 3.493 3.514 3.457 3.557 10,117,666 3.5047 -1.60%
2013-07-30 0 4.990 4.960 4.990 4.870 4.990 7,119,000 34,989,960 4.9150 3.564 3.543 3.564 3.479 3.564 9,966,468 3.5108 0.60%
2013-07-29 0 4.960 4.960 4.970 4.860 5.010 7,092,500 35,158,295 4.9571 3.543 3.543 3.550 3.471 3.579 9,929,368 3.5408 -1.00%
2013-07-26 0 5.010 5.000 5.010 4.930 5.100 12,457,300 62,234,964 4.9959 3.579 3.571 3.579 3.521 3.643 17,439,988 3.5685 1.83%
2013-07-25 0 4.920 4.910 4.920 4.870 4.970 9,635,538 47,268,935 4.9057 3.514 3.507 3.514 3.479 3.550 13,489,574 3.5041 -0.61%
2013-07-24 0 4.950 4.940 4.950 4.860 4.980 8,749,000 42,959,840 4.9103 3.536 3.529 3.536 3.471 3.557 12,248,437 3.5074 0.81%
2013-07-23 0 4.910 4.900 4.910 4.730 4.910 16,602,003 80,169,874 4.8289 3.507 3.500 3.507 3.379 3.507 23,242,495 3.4493 0.82%
2013-07-22 0 4.870 4.840 4.870 4.770 4.960 5,072,713 24,614,297 4.8523 3.479 3.457 3.479 3.407 3.543 7,101,704 3.4660 -1.02%
2013-07-19 0 4.920 4.910 4.920 4.880 4.990 7,273,002 35,855,574 4.9300 3.514 3.507 3.514 3.486 3.564 10,182,068 3.5214 -0.81%
2013-07-18 0 4.960 4.950 4.960 4.920 5.150 9,821,000 49,042,880 4.9937 3.543 3.536 3.543 3.514 3.679 13,749,217 3.5670 -1.98%
2013-07-17 0 5.060 5.060 5.070 4.940 5.110 5,242,000 26,563,886 5.0675 3.614 3.614 3.621 3.529 3.650 7,338,703 3.6197 1.81%
2013-07-16 0 4.970 4.960 4.980 4.910 5.050 9,415,000 47,017,850 4.9939 3.550 3.543 3.557 3.507 3.607 13,180,825 3.5671 -1.58%
2013-07-15 0 5.050 5.040 5.050 5.010 5.130 3,970,000 20,127,595 5.0699 3.607 3.600 3.607 3.579 3.664 5,557,926 3.6214 0.00%
2013-07-12 0 5.050 5.070 5.080 4.960 5.120 10,150,668 51,489,675 5.0725 3.607 3.621 3.629 3.543 3.657 14,210,746 3.6233 0.00%
2013-07-11 0 5.050 5.030 5.050 4.850 5.060 9,939,283 49,528,141 4.9831 3.607 3.593 3.607 3.464 3.614 13,914,811 3.5594 4.34%
2013-07-10 0 4.840 4.800 4.830 4.680 4.930 6,470,000 31,252,240 4.8303 3.457 3.429 3.450 3.343 3.521 9,057,880 3.4503 0.00%
2013-07-09 0 4.840 4.840 4.850 4.750 4.940 9,245,825 45,018,473 4.8691 3.457 3.457 3.464 3.393 3.529 12,943,983 3.4779 1.26%
2013-07-08 0 4.780 4.790 4.820 4.480 4.990 16,571,804 78,447,969 4.7338 3.414 3.421 3.443 3.200 3.564 23,200,217 3.3813 3.24%
2013-07-05 0 4.630 4.620 4.630 4.480 4.680 12,920,761 59,904,089 4.6363 3.307 3.300 3.307 3.200 3.343 18,088,825 3.3117 3.81%
2013-07-04 0 4.460 4.450 4.460 4.310 4.590 21,787,000 96,898,498 4.4475 3.186 3.179 3.186 3.079 3.279 30,501,395 3.1769 -0.67%
2013-07-03 0 4.490 4.480 4.500 4.430 4.910 32,388,227 146,746,692 4.5309 3.207 3.200 3.214 3.164 3.507 45,342,916 3.2364 -7.80%
2013-07-02 0 4.870 4.860 4.890 4.820 5.170 14,218,494 70,190,540 4.9366 3.479 3.471 3.493 3.443 3.693 19,905,627 3.5262 -3.37%
2013-06-28 0 5.040 5.020 5.040 4.870 5.120 14,280,308 71,469,672 5.0048 3.600 3.586 3.600 3.479 3.657 19,992,166 3.5749 1.61%
2013-06-27 0 4.960 4.920 4.960 4.920 5.190 15,915,783 80,486,083 5.0570 3.543 3.514 3.543 3.514 3.707 22,281,800 3.6122 -0.40%
2013-06-26 0 4.980 4.950 4.960 4.700 4.990 18,771,000 91,099,318 4.8532 3.557 3.536 3.543 3.357 3.564 26,279,051 3.4666 8.73%
2013-06-25 0 4.580 4.550 4.570 4.300 4.670 14,972,427 67,513,618 4.5092 3.271 3.250 3.264 3.071 3.336 20,961,119 3.2209 -1.29%
2013-06-24 0 4.640 4.640 4.660 4.510 4.710 6,969,243 32,464,510 4.6583 3.314 3.314 3.329 3.221 3.364 9,756,811 3.3274 -1.90%
2013-06-21 0 4.730 4.740 4.750 4.500 4.770 21,803,271 102,738,218 4.7121 3.379 3.386 3.393 3.214 3.407 30,524,174 3.3658 -0.84%
2013-06-20 0 4.770 4.770 4.780 4.770 4.950 17,337,000 83,574,290 4.8206 3.407 3.407 3.414 3.407 3.536 24,271,478 3.4433 -4.98%
2013-06-19 0 5.020 5.020 5.030 4.950 5.140 8,612,057 43,278,036 5.0253 3.586 3.586 3.593 3.536 3.671 12,056,720 3.5895 -1.95%
2013-06-18 0 5.120 5.100 5.120 4.960 5.130 8,935,381 45,111,509 5.0486 3.657 3.643 3.657 3.543 3.664 12,509,367 3.6062 1.59%
2013-06-17 0 5.040 5.040 5.050 5.000 5.150 8,080,000 41,029,469 5.0779 3.600 3.600 3.607 3.571 3.679 11,311,850 3.6271 0.80%
2013-06-14 0 5.000 5.000 5.010 4.840 5.080 15,922,700 78,870,292 4.9533 3.571 3.571 3.579 3.457 3.629 22,291,484 3.5381 4.17%
2013-06-13 0 4.800 4.800 4.810 4.610 4.910 22,317,371 106,623,481 4.7776 3.429 3.429 3.436 3.293 3.507 31,243,904 3.4126 -2.44%
2013-06-11 0 4.920 4.920 4.950 4.890 5.140 14,009,000 70,172,840 5.0091 3.514 3.514 3.536 3.493 3.671 19,612,339 3.5780 -4.28%
2013-06-10 0 5.140 5.130 5.140 5.070 5.200 8,462,000 43,369,350 5.1252 3.671 3.664 3.671 3.621 3.714 11,846,643 3.6609 1.18%
2013-06-07 0 5.080 5.060 5.090 5.030 5.240 16,776,005 86,387,452 5.1495 3.629 3.614 3.636 3.593 3.743 23,486,095 3.6782 0.59%
2013-06-06 0 5.050 5.040 5.050 4.930 5.200 25,968,000 131,202,950 5.0525 3.607 3.600 3.607 3.521 3.714 36,354,717 3.6090 -4.17%
2013-06-05 0 5.270 5.250 5.270 5.200 5.440 20,919,304 110,721,446 5.2928 3.764 3.750 3.764 3.714 3.886 29,286,637 3.7806 -0.19%
2013-06-04 0 5.280 5.270 5.290 5.150 5.650 54,061,440 285,788,127 5.2864 3.771 3.764 3.779 3.679 4.036 75,685,011 3.7760 -7.53%
2013-06-03 0 5.710 5.700 5.710 5.630 6.010 25,427,776 148,291,528 5.8319 4.079 4.071 4.079 4.021 4.293 35,598,414 4.1657 -4.36%
2013-05-31 0 5.970 5.970 5.980 5.950 6.160 10,201,902 61,606,638 6.0387 4.264 4.264 4.271 4.250 4.400 14,282,473 4.3134 -1.81%
2013-05-30 0 6.080 6.060 6.070 5.990 6.200 14,717,868 89,728,772 6.0966 4.343 4.329 4.336 4.279 4.429 20,604,742 4.3548 1.50%
2013-05-29 0 5.990 5.980 5.990 5.980 6.230 15,029,378 91,496,299 6.0878 4.279 4.271 4.279 4.271 4.450 21,040,850 4.3485 0.00%
2013-05-28 0 5.990 5.980 5.990 5.950 6.070 8,193,000 49,154,510 5.9996 4.279 4.271 4.279 4.250 4.336 11,470,048 4.2855 -0.50%
2013-05-27 0 6.020 6.010 6.030 5.950 6.090 8,150,768 49,003,388 6.0121 4.300 4.293 4.307 4.250 4.350 11,410,924 4.2944 -1.47%
2013-05-24 0 6.110 6.080 6.100 6.030 6.180 3,731,242 22,765,375 6.1013 4.364 4.343 4.357 4.307 4.414 5,223,669 4.3581 -0.33%
2013-05-23 0 6.130 6.130 6.150 6.040 6.300 8,195,180 50,423,440 6.1528 4.379 4.379 4.393 4.314 4.500 11,473,100 4.3949 -1.61%
2013-05-22 0 6.230 6.210 6.230 6.160 6.340 4,298,664 26,788,133 6.2317 4.450 4.436 4.450 4.400 4.529 6,018,050 4.4513 -0.48%
2013-05-21 0 6.260 6.250 6.260 6.150 6.430 11,543,000 72,864,210 6.3124 4.471 4.464 4.471 4.393 4.593 16,159,985 4.5089 0.32%
2013-05-20 0 6.240 6.250 6.290 6.150 6.380 13,865,750 86,604,630 6.2459 4.457 4.464 4.493 4.393 4.557 19,411,792 4.4614 0.00%
2013-05-16 0 6.240 6.230 6.250 6.110 6.400 15,012,642 94,478,543 6.2933 4.457 4.450 4.464 4.364 4.571 21,017,420 4.4952 2.46%
2013-05-15 0 6.090 6.080 6.090 6.030 6.270 10,863,132 66,631,867 6.1338 4.350 4.343 4.350 4.307 4.479 15,208,183 4.3813 0.08%
2013-05-14 0 6.110 6.120 6.130 6.020 6.340 15,154,000 92,834,712 6.1261 4.347 4.354 4.361 4.283 4.510 21,301,430 4.3581 -2.55%
2013-05-13 0 6.270 6.260 6.270 6.190 6.510 19,045,656 119,878,722 6.2943 4.461 4.453 4.461 4.404 4.631 26,771,791 4.4778 -3.98%
2013-05-10 0 6.530 6.510 6.540 6.400 6.560 10,315,000 66,967,160 6.4922 4.645 4.631 4.653 4.553 4.667 14,499,423 4.6186 1.40%
2013-05-09 0 6.440 6.430 6.440 6.430 6.590 9,483,000 61,461,035 6.4812 4.581 4.574 4.581 4.574 4.688 13,329,911 4.6108 -1.53%
2013-05-08 0 6.540 6.540 6.550 6.500 6.620 14,699,000 96,185,843 6.5437 4.653 4.653 4.660 4.624 4.710 20,661,853 4.6552 -0.91%
2013-05-07 0 6.600 6.590 6.600 6.440 6.810 17,663,100 116,430,976 6.5918 4.695 4.688 4.695 4.581 4.845 24,828,382 4.6894 -1.20%
2013-05-06 0 6.680 6.680 6.690 6.670 6.890 12,468,000 84,470,881 6.7750 4.752 4.752 4.759 4.745 4.902 17,525,817 4.8198 -1.62%
2013-05-03 0 6.790 6.780 6.790 6.750 6.880 14,127,000 95,839,206 6.7841 4.830 4.823 4.830 4.802 4.894 19,857,814 4.8263 1.65%
2013-05-02 0 6.680 6.660 6.680 6.660 6.740 6,575,404 44,069,172 6.7021 4.752 4.738 4.752 4.738 4.795 9,242,808 4.7679 -0.74%
2013-04-30 0 6.730 6.700 6.740 6.650 6.750 6,013,100 40,226,998 6.6899 4.788 4.766 4.795 4.731 4.802 8,452,397 4.7592 0.90%
2013-04-29 0 6.670 6.660 6.700 6.590 6.710 5,430,100 36,208,099 6.6680 4.745 4.738 4.766 4.688 4.774 7,632,895 4.7437 0.15%
2013-04-26 0 6.660 6.640 6.690 6.610 6.780 5,489,282 36,648,089 6.6763 4.738 4.724 4.759 4.702 4.823 7,716,085 4.7496 -0.15%
2013-04-25 0 6.670 6.650 6.680 6.600 6.780 7,212,346 48,221,153 6.6859 4.745 4.731 4.752 4.695 4.823 10,138,134 4.7564 0.30%
2013-04-24 0 6.650 6.630 6.650 6.500 6.790 18,438,200 122,193,853 6.6272 4.731 4.717 4.731 4.624 4.830 25,917,912 4.7146 0.30%
2013-04-23 0 6.630 6.630 6.660 6.600 6.950 26,672,000 178,196,467 6.6810 4.717 4.717 4.738 4.695 4.944 37,491,867 4.7529 -4.88%
2013-04-22 0 6.970 6.960 6.970 6.960 7.170 11,372,200 79,520,778 6.9926 4.959 4.951 4.959 4.951 5.101 15,985,491 4.9746 -1.69%
2013-04-19 0 7.090 7.060 7.100 6.960 7.100 11,650,200 82,099,017 7.0470 5.044 5.023 5.051 4.951 5.051 16,376,265 5.0133 0.42%
2013-04-18 0 7.060 7.050 7.090 6.980 7.140 6,521,500 46,002,357 7.0540 5.023 5.015 5.044 4.966 5.079 9,167,037 5.0182 -0.98%
2013-04-17 0 7.130 7.110 7.130 7.110 7.370 5,902,532 42,578,963 7.2137 5.072 5.058 5.072 5.058 5.243 8,296,976 5.1319 -1.38%
2013-04-16 0 7.230 7.230 7.250 6.850 7.370 10,653,126 76,625,464 7.1928 5.143 5.143 5.158 4.873 5.243 14,974,714 5.1170 0.84%
2013-04-15 0 7.170 7.160 7.190 7.110 7.360 4,423,400 31,780,455 7.1846 5.101 5.094 5.115 5.058 5.236 6,217,814 5.1112 -3.37%
2013-04-12 0 7.420 7.400 7.440 7.320 7.450 3,834,400 28,419,078 7.4116 5.279 5.264 5.293 5.208 5.300 5,389,878 5.2727 0.41%
2013-04-11 0 7.390 7.380 7.400 7.320 7.550 7,045,043 52,585,576 7.4642 5.257 5.250 5.264 5.208 5.371 9,902,962 5.3101 0.14%
2013-04-10 0 7.380 7.370 7.390 7.120 7.440 17,772,000 129,454,391 7.2842 5.250 5.243 5.257 5.065 5.293 24,981,458 5.1820 4.24%
2013-04-09 0 7.080 7.060 7.090 6.990 7.150 4,736,500 33,520,540 7.0771 5.037 5.023 5.044 4.973 5.087 6,657,927 5.0347 -0.28%
2013-04-08 0 7.100 7.100 7.110 6.910 7.150 5,298,000 37,486,125 7.0755 5.051 5.051 5.058 4.916 5.087 7,447,207 5.0336 0.85%
2013-04-05 0 7.040 7.030 7.090 7.020 7.250 13,664,257 97,249,725 7.1171 5.008 5.001 5.044 4.994 5.158 19,207,352 5.0632 -4.22%
2013-04-03 0 7.350 7.340 7.370 7.280 7.450 8,194,000 60,314,885 7.3609 5.229 5.222 5.243 5.179 5.300 11,518,010 5.2366 0.82%
2013-04-02 0 7.290 7.300 7.310 7.020 7.450 9,819,460 71,668,709 7.2986 5.186 5.193 5.200 4.994 5.300 13,802,860 5.1923 0.00%
2013-03-28 0 7.290 7.270 7.350 7.250 7.480 6,935,000 50,784,540 7.3229 5.186 5.172 5.229 5.158 5.321 9,748,279 5.2096 -3.19%
2013-03-27 0 7.530 7.530 7.540 7.370 7.600 11,300,400 84,525,770 7.4799 5.357 5.357 5.364 5.243 5.407 15,884,564 5.3213 0.67%
2013-03-26 0 7.480 7.480 7.490 7.410 7.650 11,793,000 88,346,651 7.4914 5.321 5.321 5.328 5.272 5.442 16,576,994 5.3295 -3.11%
2013-03-25 0 7.720 7.710 7.720 7.340 7.790 25,175,000 192,368,417 7.6412 5.492 5.485 5.492 5.222 5.542 35,387,588 5.4360 5.18%
2013-03-22 0 7.340 7.340 7.380 7.340 7.530 13,760,449 102,437,687 7.4444 5.222 5.222 5.250 5.222 5.357 19,342,566 5.2960 -0.94%
2013-03-21 0 7.410 7.390 7.440 7.320 7.700 20,936,000 157,025,086 7.5002 5.272 5.257 5.293 5.208 5.478 29,428,979 5.3357 1.09%
2013-03-20 0 7.330 7.320 7.330 7.000 7.350 16,396,600 119,020,550 7.2589 5.215 5.208 5.215 4.980 5.229 23,048,108 5.1640 2.66%
2013-03-19 0 7.140 7.130 7.140 6.950 7.190 17,229,600 123,194,184 7.1501 5.079 5.072 5.079 4.944 5.115 24,219,026 5.0867 3.48%
2013-03-18 0 6.900 6.900 6.930 6.740 6.930 11,880,658 81,679,223 6.8750 4.909 4.909 4.930 4.795 4.930 16,700,212 4.8909 -1.85%
2013-03-15 0 7.030 6.980 6.990 6.970 7.180 20,138,060 142,472,659 7.0748 5.001 4.966 4.973 4.959 5.108 28,307,343 5.0331 0.43%
2013-03-14 0 7.000 7.000 7.010 6.830 7.100 18,676,361 129,842,713 6.9522 4.980 4.980 4.987 4.859 5.051 26,252,686 4.9459 -2.10%
2013-03-13 0 7.150 7.110 7.160 7.010 7.300 90,635,512 651,953,411 7.1931 5.087 5.058 5.094 4.987 5.193 127,403,065 5.1173 -6.04%
2013-03-12 0 7.610 7.610 7.620 7.440 7.850 10,688,000 81,206,805 7.5979 5.414 5.414 5.421 5.293 5.585 15,023,735 5.4052 0.13%
2013-03-11 0 7.600 7.580 7.590 7.480 7.900 14,188,658 110,132,276 7.7620 5.407 5.392 5.400 5.321 5.620 19,944,484 5.5219 0.80%
2013-03-08 0 7.540 7.510 7.550 7.450 7.650 7,693,900 58,234,386 7.5689 5.364 5.343 5.371 5.300 5.442 10,815,037 5.3846 2.17%
2013-03-07 0 7.380 7.370 7.390 7.310 7.680 9,677,200 70,270,143 7.2614 5.250 5.243 5.257 5.200 5.464 13,602,890 5.1658 -2.64%
2013-03-06 0 7.580 7.570 7.580 7.500 7.940 9,863,477 75,991,569 7.7043 5.392 5.385 5.392 5.336 5.649 13,864,733 5.4809 -0.79%
2013-03-05 0 7.640 7.620 7.680 7.380 7.720 21,886,335 166,712,094 7.6172 5.435 5.421 5.464 5.250 5.492 30,764,830 5.4189 4.66%
2013-03-04 0 7.300 7.290 7.300 7.220 7.430 13,160,000 96,653,380 7.3445 5.193 5.186 5.193 5.136 5.286 18,498,537 5.2249 -1.62%
2013-03-01 0 7.420 7.420 7.440 7.230 7.450 25,575,909 188,588,599 7.3737 5.279 5.279 5.293 5.143 5.300 35,951,131 5.2457 0.54%
2013-02-28 0 7.380 7.350 7.380 6.980 7.420 52,497,964 383,930,181 7.3132 5.250 5.229 5.250 4.966 5.279 73,794,492 5.2027 7.42%
2013-02-27 0 6.870 6.850 6.880 6.550 6.950 28,144,000 192,132,430 6.8268 4.887 4.873 4.894 4.660 4.944 39,561,004 4.8566 5.53%
2013-02-26 0 6.510 6.510 6.540 6.370 6.760 26,392,082 173,606,780 6.5780 4.631 4.631 4.653 4.532 4.809 37,098,396 4.6796 -0.76%
2013-02-25 0 6.560 6.560 6.570 5.840 6.600 35,010,400 219,444,811 6.2680 4.667 4.667 4.674 4.155 4.695 49,212,855 4.4591 3.80%
2013-02-22 0 6.320 6.310 6.320 6.290 6.450 15,917,150 100,961,013 6.3429 4.496 4.489 4.496 4.475 4.589 22,374,163 4.5124 -1.56%
2013-02-21 0 6.420 6.390 6.410 6.300 6.650 24,882,572 159,628,886 6.4153 4.567 4.546 4.560 4.482 4.731 34,976,533 4.5639 -4.32%
2013-02-20 0 6.710 6.680 6.700 6.620 6.760 12,810,000 85,569,890 6.6799 4.774 4.752 4.766 4.710 4.809 18,006,554 4.7522 0.00%
2013-02-19 0 6.710 6.680 6.710 6.660 6.930 10,519,018 70,855,491 6.7359 4.774 4.752 4.774 4.738 4.930 14,786,204 4.7920 -2.47%
2013-02-18 0 6.880 6.850 6.870 6.850 7.040 12,028,303 83,311,504 6.9263 4.894 4.873 4.887 4.873 5.008 16,907,751 4.9274 -0.86%
2013-02-15 0 6.940 6.940 6.960 6.630 6.960 17,586,307 120,566,247 6.8557 4.937 4.937 4.951 4.717 4.951 24,720,436 4.8772 3.89%
2013-02-14 0 6.680 6.670 6.690 6.620 6.780 12,264,100 81,748,611 6.6657 4.752 4.745 4.759 4.710 4.823 17,239,202 4.7420 0.91%
2013-02-08 0 6.620 6.650 6.660 6.610 6.860 11,169,000 74,604,605 6.6796 4.710 4.731 4.738 4.702 4.880 15,699,860 4.7519 -1.78%
2013-02-07 0 6.740 6.730 6.740 6.730 6.870 9,765,000 66,213,305 6.7807 4.795 4.788 4.795 4.788 4.887 13,726,308 4.8238 -0.15%
2013-02-06 0 6.750 6.740 6.750 6.660 6.760 4,451,000 29,861,965 6.7090 4.802 4.795 4.802 4.738 4.809 6,256,610 4.7729 1.05%
2013-02-05 0 6.680 6.690 6.700 6.580 6.700 11,457,816 76,273,737 6.6569 4.752 4.759 4.766 4.681 4.766 16,105,838 4.7358 -0.45%
2013-02-04 0 6.710 6.710 6.750 6.700 6.860 6,369,666 43,129,386 6.7711 4.774 4.774 4.802 4.766 4.880 8,953,609 4.8170 0.00%
2013-02-01 0 6.710 6.680 6.690 6.650 6.810 16,704,788 112,525,221 6.7361 4.774 4.752 4.759 4.731 4.845 23,481,317 4.7921 -1.32%
2013-01-31 0 6.800 6.780 6.820 6.770 6.940 9,017,112 61,467,100 6.8167 4.838 4.823 4.852 4.816 4.937 12,675,029 4.8495 -1.88%
2013-01-30 0 6.930 6.920 6.960 6.800 7.140 15,889,000 110,135,190 6.9315 4.930 4.923 4.951 4.838 5.079 22,334,593 4.9311 -1.70%
2013-01-29 0 7.050 7.040 7.050 6.920 7.100 11,559,000 81,133,665 7.0191 5.015 5.008 5.015 4.923 5.051 16,248,069 4.9934 0.00%
2013-01-28 0 7.050 7.030 7.040 6.830 7.110 11,737,150 82,330,268 7.0145 5.015 5.001 5.008 4.859 5.058 16,498,488 4.9902 1.29%
2013-01-25 0 6.960 6.940 6.950 6.750 6.980 9,279,779 63,938,687 6.8901 4.951 4.937 4.944 4.802 4.966 13,044,250 4.9017 1.75%
2013-01-24 0 6.840 6.830 6.880 6.810 7.090 13,558,703 93,992,204 6.9322 4.866 4.859 4.894 4.845 5.044 19,058,979 4.9316 -2.70%
2013-01-23 0 7.030 7.040 7.060 6.880 7.190 30,589,736 215,840,325 7.0560 5.001 5.008 5.023 4.894 5.115 42,998,887 5.0197 1.44%
2013-01-22 0 6.930 6.920 6.930 6.500 6.940 18,043,583 122,364,277 6.7816 4.930 4.923 4.930 4.624 4.937 25,363,213 4.8245 4.05%
2013-01-21 0 6.660 6.650 6.670 6.580 6.700 12,332,600 81,819,988 6.6344 4.738 4.731 4.745 4.681 4.766 17,335,490 4.7198 0.15%
2013-01-18 0 6.650 6.600 6.670 6.350 6.670 19,951,940 130,425,225 6.5370 4.731 4.695 4.745 4.517 4.745 28,045,721 4.6505 2.15%
2013-01-17 0 6.510 6.510 6.520 6.500 6.810 19,212,219 126,872,244 6.6037 4.631 4.631 4.638 4.624 4.845 27,005,922 4.6979 -2.98%
2013-01-16 0 6.710 6.700 6.740 6.620 6.850 13,337,860 89,366,684 6.7002 4.774 4.766 4.795 4.710 4.873 18,748,548 4.7666 -2.19%
2013-01-15 0 6.860 6.850 6.870 6.780 6.930 8,202,023 56,186,799 6.8504 4.880 4.873 4.887 4.823 4.930 11,529,287 4.8734 -0.58%
2013-01-14 0 6.900 6.890 6.900 6.760 6.940 14,249,990 97,804,947 6.8635 4.909 4.902 4.909 4.809 4.937 20,030,696 4.8828 2.07%
2013-01-11 0 6.760 6.750 6.760 6.640 6.780 17,777,450 119,663,098 6.7312 4.809 4.802 4.809 4.724 4.823 24,989,119 4.7886 1.81%
2013-01-10 0 6.640 6.640 6.650 6.610 6.880 19,514,000 131,741,465 6.7511 4.724 4.724 4.731 4.702 4.894 27,430,125 4.8028 -1.34%
2013-01-09 0 6.730 6.730 6.750 6.560 6.780 22,019,760 146,279,263 6.6431 4.788 4.788 4.802 4.667 4.823 30,952,381 4.7259 0.45%
2013-01-08 0 6.700 6.680 6.700 6.620 6.990 30,170,000 203,471,025 6.7442 4.766 4.752 4.766 4.710 4.973 42,408,879 4.7978 -4.29%
2013-01-07 0 7.000 7.000 7.010 6.880 7.350 36,774,203 259,355,851 7.0527 4.980 4.980 4.987 4.894 5.229 51,692,169 5.0173 -5.41%
2013-01-04 0 7.400 7.390 7.400 7.230 7.450 14,506,305 106,255,877 7.3248 5.264 5.257 5.264 5.143 5.300 20,390,989 5.2109 -1.33%
2013-01-03 0 7.500 7.510 7.530 7.360 7.540 14,867,500 110,300,990 7.4189 5.336 5.343 5.357 5.236 5.364 20,898,708 5.2779 1.35%
2013-01-02 0 7.400 7.390 7.400 7.050 7.400 15,915,069 116,132,908 7.2970 5.264 5.257 5.264 5.015 5.264 22,371,238 5.1912 5.71%
2012-12-31 0 7.000 7.000 7.020 6.800 7.080 6,753,066 47,253,525 6.9973 4.980 4.980 4.994 4.838 5.037 9,492,541 4.9780 0.86%
2012-12-28 0 6.940 6.920 6.940 6.850 7.000 4,879,000 33,673,100 6.9016 4.937 4.923 4.937 4.873 4.980 6,858,234 4.9099 0.73%
2012-12-27 0 6.890 6.890 6.900 6.800 6.960 7,081,856 48,740,543 6.8825 4.902 4.902 4.909 4.838 4.951 9,954,709 4.8962 1.32%
2012-12-24 0 6.800 6.790 6.810 6.710 6.860 2,172,000 14,707,525 6.7714 4.838 4.830 4.845 4.774 4.880 3,053,102 4.8172 -0.73%
2012-12-21 0 6.850 6.830 6.860 6.730 6.900 7,637,272 52,046,911 6.8149 4.873 4.859 4.880 4.788 4.909 10,735,437 4.8481 1.03%
2012-12-20 0 6.780 6.780 6.790 6.720 6.910 9,450,142 64,081,099 6.7810 4.823 4.823 4.830 4.781 4.916 13,283,723 4.8240 -2.31%
2012-12-19 0 6.940 6.910 6.980 6.820 7.010 15,838,540 109,783,523 6.9314 4.937 4.916 4.966 4.852 4.987 22,263,664 4.9311 2.06%
2012-12-18 0 6.800 6.790 6.820 6.660 6.880 16,223,280 110,099,096 6.7865 4.838 4.830 4.852 4.738 4.894 22,804,479 4.8280 2.87%
2012-12-17 0 6.610 6.610 6.620 6.440 6.680 10,080,720 65,994,239 6.5466 4.702 4.702 4.710 4.581 4.752 14,170,104 4.6573 0.30%
2012-12-14 0 6.590 6.590 6.600 6.380 6.740 20,903,950 137,836,882 6.5938 4.688 4.688 4.695 4.539 4.795 29,383,927 4.6909 3.29%
2012-12-13 0 6.380 6.350 6.400 6.240 6.540 11,788,060 75,133,868 6.3737 4.539 4.517 4.553 4.439 4.653 16,570,050 4.5343 0.31%
2012-12-12 0 6.360 6.340 6.360 6.130 6.500 19,691,500 123,835,916 6.2888 4.525 4.510 4.525 4.361 4.624 27,679,630 4.4739 0.65%
2012-12-11 0 6.380 6.380 6.390 6.370 6.590 18,904,614 122,356,154 6.4723 4.495 4.495 4.502 4.488 4.643 26,830,059 4.5604 -1.69%
2012-12-10 0 6.490 6.480 6.510 6.250 6.570 31,654,700 204,753,557 6.4683 4.573 4.566 4.587 4.404 4.629 44,925,406 4.5576 3.67%
2012-12-07 0 6.260 6.200 6.210 5.750 6.290 60,994,744 371,145,593 6.0849 4.411 4.369 4.376 4.051 4.432 86,565,775 4.2874 10.99%
2012-12-06 0 5.640 5.640 5.650 5.620 5.830 8,380,680 47,637,594 5.6842 3.974 3.974 3.981 3.960 4.108 11,894,141 4.0051 -2.42%
2012-12-05 0 5.780 5.780 5.790 5.490 5.790 13,972,000 79,910,990 5.7194 4.073 4.073 4.080 3.868 4.080 19,829,528 4.0299 5.09%
2012-12-04 0 5.500 5.490 5.500 5.430 5.550 9,518,276 52,082,821 5.4719 3.875 3.868 3.875 3.826 3.911 13,508,655 3.8555 -0.54%
2012-12-03 0 5.530 5.540 5.550 5.500 5.760 10,782,428 60,281,051 5.5907 3.896 3.904 3.911 3.875 4.059 15,302,781 3.9392 -2.64%
2012-11-30 0 5.680 5.650 5.700 5.650 5.730 13,168,328 74,886,023 5.6868 4.002 3.981 4.016 3.981 4.037 18,688,930 4.0070 0.00%
2012-11-29 0 5.680 5.680 5.690 5.660 5.790 11,036,651 62,998,663 5.7081 4.002 4.002 4.009 3.988 4.080 15,663,583 4.0220 0.35%
2012-11-28 0 5.660 5.650 5.660 5.610 5.860 15,773,800 89,559,558 5.6777 3.988 3.981 3.988 3.953 4.129 22,386,703 4.0006 -3.74%
2012-11-27 0 5.880 5.850 5.870 5.760 5.920 7,462,000 43,655,553 5.8504 4.143 4.122 4.136 4.059 4.171 10,590,319 4.1222 0.51%
2012-11-26 0 5.850 5.840 5.850 5.810 5.980 5,836,000 34,265,500 5.8714 4.122 4.115 4.122 4.094 4.214 8,282,646 4.1370 -1.52%
2012-11-23 0 5.940 5.930 5.950 5.890 6.010 8,198,000 48,804,870 5.9533 4.185 4.178 4.192 4.150 4.235 11,634,875 4.1947 0.68%
2012-11-22 0 5.900 5.900 5.910 5.720 5.940 18,253,000 107,485,770 5.8887 4.157 4.157 4.164 4.030 4.185 25,905,266 4.1492 2.61%
2012-11-21 0 5.750 5.750 5.770 5.740 6.010 18,134,600 105,952,916 5.8426 4.051 4.051 4.066 4.044 4.235 25,737,229 4.1167 -0.86%
2012-11-20 0 5.800 5.790 5.800 5.650 5.950 31,949,800 185,932,070 5.8195 4.087 4.080 4.087 3.981 4.192 45,344,222 4.1005 3.76%
2012-11-19 0 5.590 5.550 5.580 5.410 5.620 11,980,000 66,385,279 5.5413 3.939 3.911 3.932 3.812 3.960 17,002,416 3.9045 1.08%
2012-11-16 0 5.530 5.520 5.540 5.490 5.650 9,096,000 50,418,010 5.5429 3.896 3.889 3.904 3.868 3.981 12,909,347 3.9055 -0.54%
2012-11-15 0 5.560 5.560 5.570 5.510 5.690 13,181,000 73,787,340 5.5980 3.918 3.918 3.925 3.882 4.009 18,706,915 3.9444 -2.63%
2012-11-14 0 5.710 5.700 5.710 5.400 5.740 24,237,100 135,924,488 5.6081 4.023 4.016 4.023 3.805 4.044 34,398,101 3.9515 5.35%
2012-11-13 0 5.420 5.410 5.430 5.360 5.650 13,300,482 72,257,076 5.4327 3.819 3.812 3.826 3.777 3.981 18,876,488 3.8279 -3.73%
2012-11-12 0 5.630 5.610 5.620 5.550 5.690 14,371,000 80,772,381 5.6205 3.967 3.953 3.960 3.911 4.009 20,395,802 3.9602 1.62%
2012-11-09 0 5.540 5.520 5.540 5.380 5.640 27,680,000 152,011,523 5.4917 3.904 3.889 3.904 3.791 3.974 39,284,379 3.8695 -1.60%
2012-11-08 0 5.630 5.610 5.620 5.580 5.700 18,686,000 105,181,323 5.6289 3.967 3.953 3.960 3.932 4.016 26,519,794 3.9661 -2.26%
2012-11-07 0 5.760 5.760 5.770 5.700 5.910 16,284,313 94,067,708 5.7766 4.059 4.059 4.066 4.016 4.164 23,111,240 4.0702 -0.86%
2012-11-06 0 5.810 5.810 5.820 5.670 5.890 12,267,000 70,704,580 5.7638 4.094 4.094 4.101 3.995 4.150 17,409,735 4.0612 -1.36%
2012-11-05 0 5.890 5.880 5.890 5.660 5.940 16,310,233 94,942,276 5.8210 4.150 4.143 4.150 3.988 4.185 23,148,027 4.1015 4.43%
2012-11-02 0 5.640 5.660 5.680 5.630 6.130 30,491,165 178,532,197 5.8552 3.974 3.988 4.002 3.967 4.319 43,274,078 4.1256 -3.09%
2012-11-01 0 5.820 5.810 5.820 5.430 6.000 36,563,377 212,065,198 5.7999 4.101 4.094 4.101 3.826 4.228 51,891,964 4.0867 6.59%
2012-10-31 0 5.460 5.440 5.470 5.220 5.480 18,936,741 102,388,097 5.4068 3.847 3.833 3.854 3.678 3.861 26,875,654 3.8097 5.00%
2012-10-30 0 5.200 5.190 5.230 4.990 5.230 12,618,802 64,212,592 5.0886 3.664 3.657 3.685 3.516 3.685 17,909,025 3.5855 3.17%
2012-10-29 0 5.040 5.040 5.050 4.680 5.090 9,713,000 48,508,100 4.9941 3.551 3.551 3.558 3.298 3.586 13,785,014 3.5189 4.35%
2012-10-26 0 4.830 4.820 4.850 4.760 5.230 16,912,600 82,837,755 4.8980 3.403 3.396 3.417 3.354 3.685 24,002,926 3.4512 -6.58%
2012-10-25 0 5.170 5.160 5.170 5.090 5.250 19,106,000 98,318,370 5.1459 3.643 3.636 3.643 3.586 3.699 27,115,872 3.6259 -0.19%
2012-10-24 0 5.180 5.150 5.180 5.060 5.260 14,211,000 73,505,490 5.1724 3.650 3.629 3.650 3.565 3.706 20,168,725 3.6445 0.00%
2012-10-22 0 5.180 5.170 5.190 5.090 5.300 12,168,652 63,055,581 5.1818 3.650 3.643 3.657 3.586 3.734 17,270,157 3.6511 0.19%
2012-10-19 0 5.170 5.170 5.180 5.000 5.200 34,855,845 178,172,702 5.1117 3.643 3.643 3.650 3.523 3.664 49,468,578 3.6017 3.40%
2012-10-18 0 5.000 4.990 5.000 4.760 5.010 40,339,000 198,335,102 4.9167 3.523 3.516 3.523 3.354 3.530 57,250,454 3.4643 5.04%
2012-10-17 0 4.760 4.750 4.760 4.720 5.040 33,816,700 164,280,579 4.8580 3.354 3.347 3.354 3.326 3.551 47,993,788 3.4230 -0.42%
2012-10-16 0 4.780 4.770 4.780 4.620 4.790 12,743,738 60,330,232 4.7341 3.368 3.361 3.368 3.255 3.375 18,086,338 3.3357 3.46%
2012-10-15 0 4.620 4.620 4.660 4.540 4.720 7,494,500 34,726,455 4.6336 3.255 3.255 3.283 3.199 3.326 10,636,444 3.2649 -1.07%
2012-10-12 0 4.670 4.680 4.690 4.620 4.780 13,975,153 65,408,621 4.6804 3.291 3.298 3.305 3.255 3.368 19,834,003 3.2978 -0.21%
2012-10-11 0 4.680 4.670 4.690 4.440 4.710 22,226,736 102,523,432 4.6126 3.298 3.291 3.305 3.128 3.319 31,544,925 3.2501 3.08%
2012-10-10 0 4.540 4.530 4.550 4.470 4.600 19,429,032 88,082,772 4.5336 3.199 3.192 3.206 3.150 3.241 27,574,330 3.1944 -0.87%
2012-10-09 0 4.580 4.570 4.590 4.490 4.780 41,339,674 191,591,734 4.6346 3.227 3.220 3.234 3.164 3.368 58,670,644 3.2655 2.00%
2012-10-08 0 4.490 4.480 4.490 4.430 4.650 26,448,912 119,811,543 4.5299 3.164 3.157 3.164 3.121 3.276 37,537,178 3.1918 -2.18%
2012-10-05 0 4.590 4.590 4.600 4.400 4.690 34,800,366 158,461,138 4.5534 3.234 3.234 3.241 3.100 3.305 49,389,840 3.2084 2.23%
2012-10-04 0 4.490 4.490 4.500 4.110 4.560 62,085,400 272,769,851 4.3935 3.164 3.164 3.171 2.896 3.213 88,113,670 3.0957 10.05%
2012-10-03 0 4.080 4.080 4.090 3.900 4.100 29,356,136 117,753,140 4.0112 2.875 2.875 2.882 2.748 2.889 41,663,207 2.8263 4.62%
2012-09-28 0 3.900 3.890 3.900 3.810 3.940 22,026,618 85,027,662 3.8602 2.748 2.741 2.748 2.685 2.776 31,260,911 2.7199 0.78%
2012-09-27 0 3.870 3.870 3.890 3.610 3.930 26,285,449 99,041,820 3.7679 2.727 2.727 2.741 2.544 2.769 37,305,186 2.6549 3.75%
2012-09-26 0 3.730 3.720 3.740 3.560 3.760 40,736,143 148,914,787 3.6556 2.628 2.621 2.635 2.508 2.649 57,814,093 2.5758 -4.36%
2012-09-25 0 3.900 3.890 3.900 3.880 3.970 5,303,061 20,747,845 3.9124 2.748 2.741 2.748 2.734 2.797 7,526,281 2.7567 -1.02%
2012-09-24 0 3.940 3.930 3.940 3.900 4.000 6,871,000 27,051,184 3.9370 2.776 2.769 2.776 2.748 2.818 9,751,552 2.7740 -1.50%
2012-09-21 0 4.000 3.980 4.010 3.950 4.030 6,607,000 26,381,930 3.9930 2.818 2.804 2.825 2.783 2.840 9,376,875 2.8135 2.56%
2012-09-20 0 3.900 3.890 3.920 3.880 4.070 8,177,000 32,357,632 3.9572 2.748 2.741 2.762 2.734 2.868 11,605,071 2.7882 -2.26%
2012-09-19 0 3.990 3.980 3.990 3.890 4.070 18,752,212 75,126,259 4.0063 2.811 2.804 2.811 2.741 2.868 26,613,765 2.8228 2.84%
2012-09-18 0 3.880 3.870 3.880 3.840 4.080 17,472,708 68,662,803 3.9297 2.734 2.727 2.734 2.706 2.875 24,797,850 2.7689 -3.96%
2012-09-17 0 4.040 4.020 4.050 4.020 4.330 24,687,984 103,247,224 4.1821 2.847 2.833 2.854 2.833 3.051 35,038,010 2.9467 -1.70%
2012-09-14 0 4.110 4.110 4.130 3.950 4.210 46,537,680 190,091,801 4.0847 2.896 2.896 2.910 2.783 2.966 66,047,827 2.8781 7.59%
2012-09-13 0 3.820 3.810 3.830 3.760 3.900 17,143,639 65,914,683 3.8448 2.692 2.685 2.699 2.649 2.748 24,330,824 2.7091 1.33%
2012-09-12 0 3.770 3.760 3.770 3.750 3.820 9,336,710 35,411,250 3.7927 2.656 2.649 2.656 2.642 2.692 13,250,970 2.6724 1.34%
2012-09-11 0 3.720 3.710 3.720 3.700 3.800 14,855,579 55,764,433 3.7538 2.621 2.614 2.621 2.607 2.678 21,083,533 2.6449 -2.62%
2012-09-10 0 3.820 3.800 3.820 3.720 3.850 19,345,000 72,858,310 3.7663 2.692 2.678 2.692 2.621 2.713 27,455,069 2.6537 2.96%
2012-09-07 0 3.710 3.710 3.720 3.480 3.770 44,515,558 161,616,802 3.6306 2.614 2.614 2.621 2.452 2.656 63,177,964 2.5581 7.54%
2012-09-06 0 3.450 3.440 3.450 3.410 3.470 6,331,196 21,847,325 3.4507 2.431 2.424 2.431 2.403 2.445 8,985,444 2.4314 1.17%
2012-09-05 0 3.410 3.400 3.410 3.380 3.630 13,553,980 46,704,621 3.4458 2.403 2.396 2.403 2.382 2.558 19,236,260 2.4279 -6.06%
2012-09-04 0 3.630 3.630 3.640 3.630 3.690 3,238,442 11,820,157 3.6500 2.558 2.558 2.565 2.558 2.600 4,596,105 2.5718 0.55%
2012-09-03 0 3.610 3.610 3.620 3.520 3.710 14,211,000 51,920,355 3.6535 2.544 2.544 2.551 2.480 2.614 20,168,725 2.5743 3.44%
2012-08-31 0 3.490 3.480 3.510 3.480 3.610 10,326,000 36,249,480 3.5105 2.459 2.452 2.473 2.452 2.544 14,655,004 2.4735 -3.32%
2012-08-30 0 3.610 3.600 3.610 3.590 3.690 5,427,000 19,669,606 3.6244 2.544 2.537 2.544 2.530 2.600 7,702,179 2.5538 -2.43%
2012-08-29 0 3.700 3.680 3.700 3.650 3.810 5,271,000 19,503,946 3.7002 2.607 2.593 2.607 2.572 2.685 7,480,779 2.6072 -2.12%
2012-08-28 0 3.780 3.770 3.780 3.720 3.820 5,682,000 21,433,743 3.7722 2.663 2.656 2.663 2.621 2.692 8,064,084 2.6579 1.89%
2012-08-27 0 3.710 3.700 3.710 3.680 3.900 5,914,000 22,156,905 3.7465 2.614 2.607 2.614 2.593 2.748 8,393,346 2.6398 -4.13%
2012-08-24 0 3.870 3.870 3.880 3.870 3.930 4,755,000 18,591,511 3.9099 2.727 2.727 2.734 2.727 2.769 6,748,455 2.7549 -2.52%
2012-08-23 0 3.970 3.950 3.960 3.910 4.000 9,783,131 38,557,402 3.9412 2.797 2.783 2.790 2.755 2.818 13,884,546 2.7770 1.28%
2012-08-22 0 3.920 3.920 3.930 3.910 4.000 2,379,420 9,350,262 3.9296 2.762 2.762 2.769 2.755 2.818 3,376,952 2.7688 -2.00%
2012-08-21 0 4.000 3.990 4.000 3.950 4.010 3,130,300 12,466,780 3.9826 2.818 2.811 2.818 2.783 2.825 4,442,626 2.8062 1.27%
2012-08-20 0 3.950 3.930 3.940 3.850 4.000 3,950,000 15,518,588 3.9288 2.783 2.769 2.776 2.713 2.818 5,605,972 2.7682 -1.50%
2012-08-17 0 4.010 4.000 4.010 3.920 4.030 5,318,172 21,222,230 3.9905 2.825 2.818 2.825 2.762 2.840 7,547,727 2.8117 3.08%
2012-08-16 0 3.890 3.870 3.890 3.840 4.040 11,451,000 44,764,548 3.9092 2.741 2.727 2.741 2.706 2.847 16,251,641 2.7545 -1.77%
2012-08-15 0 3.960 3.950 3.960 3.810 4.040 7,047,940 27,828,977 3.9485 2.790 2.783 2.790 2.685 2.847 10,002,671 2.7822 2.06%
2012-08-14 0 3.880 3.870 3.890 3.840 4.220 18,351,829 72,116,180 3.9296 2.734 2.727 2.741 2.706 2.973 26,045,528 2.7689 -5.60%
2012-08-13 0 4.110 4.130 4.150 4.070 4.360 37,219,489 154,842,241 4.1602 2.896 2.910 2.924 2.868 3.072 52,823,140 2.9313 -0.48%
2012-08-10 0 4.130 4.120 4.130 4.070 4.190 13,990,000 57,791,528 4.1309 2.910 2.903 2.910 2.868 2.952 19,855,075 2.9107 -0.24%
2012-08-09 0 4.140 4.140 4.150 4.040 4.200 34,998,600 144,287,558 4.1227 2.917 2.917 2.924 2.847 2.959 49,671,180 2.9049 0.73%
2012-08-08 0 4.110 4.110 4.120 3.950 4.230 27,455,305 113,360,836 4.1289 2.896 2.896 2.903 2.783 2.980 38,965,484 2.9093 5.66%
2012-08-07 0 3.890 3.910 3.930 3.680 4.000 26,870,000 104,504,430 3.8893 2.741 2.755 2.769 2.593 2.818 38,134,800 2.7404 6.28%
2012-08-06 0 3.660 3.650 3.660 3.580 3.680 14,274,000 51,871,679 3.6340 2.579 2.572 2.579 2.522 2.593 20,258,137 2.5605 5.78%
2012-08-03 0 3.460 3.460 3.470 3.450 3.530 19,346,001 67,312,367 3.4794 2.438 2.438 2.445 2.431 2.487 27,456,490 2.4516 -3.08%
2012-08-02 0 3.570 3.560 3.570 3.540 3.740 9,094,700 32,829,290 3.6097 2.515 2.508 2.515 2.494 2.635 12,907,502 2.5434 -0.83%
2012-08-01 0 3.600 3.600 3.610 3.520 3.620 19,004,000 67,755,325 3.5653 2.537 2.537 2.544 2.480 2.551 26,971,111 2.5121 -1.37%
2012-07-31 0 3.650 3.650 3.660 3.540 3.660 11,046,000 39,611,595 3.5861 2.572 2.572 2.579 2.494 2.579 15,676,852 2.5268 2.24%
2012-07-30 0 3.570 3.560 3.580 3.540 3.730 9,669,050 34,888,972 3.6083 2.515 2.508 2.522 2.494 2.628 13,722,638 2.5424 0.85%
2012-07-27 0 3.540 3.550 3.560 3.370 3.580 18,682,000 66,108,856 3.5386 2.494 2.501 2.508 2.375 2.522 26,514,117 2.4933 6.95%
2012-07-26 0 3.310 3.300 3.310 3.090 3.340 44,754,061 144,510,514 3.2290 2.332 2.325 2.332 2.177 2.353 63,516,456 2.2752 2.16%
2012-07-25 0 3.240 3.230 3.250 3.160 3.490 41,499,814 134,532,872 3.2418 2.283 2.276 2.290 2.227 2.459 58,897,920 2.2842 -7.43%
2012-07-24 0 3.500 3.490 3.500 3.490 3.620 14,540,004 51,080,151 3.5131 2.466 2.459 2.466 2.459 2.551 20,635,659 2.4753 -2.23%
2012-07-23 0 3.580 3.570 3.580 3.480 3.750 17,541,418 62,015,497 3.5354 2.522 2.515 2.522 2.452 2.642 24,895,365 2.4910 -5.04%
2012-07-20 0 3.770 3.760 3.770 3.750 4.000 11,612,181 44,236,346 3.8095 2.656 2.649 2.656 2.642 2.818 16,480,395 2.6842 -5.51%
2012-07-19 0 3.990 3.980 3.990 3.930 4.050 9,901,000 39,436,232 3.9831 2.811 2.804 2.811 2.769 2.854 14,051,829 2.8065 2.05%
2012-07-18 0 3.910 3.910 3.920 3.840 4.100 14,179,451 55,559,865 3.9183 2.755 2.755 2.762 2.706 2.889 20,123,950 2.7609 -4.63%
2012-07-17 0 4.100 4.100 4.110 4.100 4.200 9,296,496 38,220,626 4.1113 2.889 2.889 2.896 2.889 2.959 13,193,897 2.8968 -0.73%
2012-07-16 0 4.130 4.120 4.130 4.120 4.250 10,045,240 41,592,903 4.1406 2.910 2.903 2.910 2.903 2.995 14,256,540 2.9175 -0.72%
2012-07-13 0 4.160 4.160 4.170 4.100 4.220 7,838,969 32,593,522 4.1579 2.931 2.931 2.938 2.889 2.973 11,125,326 2.9297 -0.95%
2012-07-12 0 4.200 4.190 4.200 4.120 4.280 8,100,800 33,907,498 4.1857 2.959 2.952 2.959 2.903 3.016 11,496,926 2.9493 -1.87%
2012-07-11 0 4.280 4.280 4.290 4.260 4.500 12,499,831 54,053,534 4.3243 3.016 3.016 3.023 3.002 3.171 17,740,177 3.0470 -5.10%
2012-07-10 0 4.510 4.480 4.510 4.410 4.550 5,702,000 25,556,240 4.4820 3.178 3.157 3.178 3.107 3.206 8,092,469 3.1580 0.89%
2012-07-09 0 4.470 4.470 4.480 4.430 4.630 6,936,000 31,315,980 4.5150 3.150 3.150 3.157 3.121 3.262 9,843,802 3.1813 -0.67%
2012-07-06 0 4.500 4.500 4.510 4.390 4.610 13,494,178 60,831,906 4.5080 3.171 3.171 3.178 3.093 3.248 19,151,387 3.1764 3.21%
2012-07-05 0 4.360 4.350 4.360 4.280 4.460 7,042,000 30,789,989 4.3723 3.072 3.065 3.072 3.016 3.143 9,994,241 3.0808 -2.24%
2012-07-04 0 4.460 4.450 4.460 4.400 4.480 8,859,689 39,352,413 4.4417 3.143 3.135 3.143 3.100 3.157 12,573,966 3.1297 1.36%
2012-07-03 0 4.400 4.390 4.400 4.340 4.450 8,454,000 37,104,620 4.3890 3.100 3.093 3.100 3.058 3.135 11,998,199 3.0925 2.09%
2012-06-29 0 4.310 4.310 4.320 4.280 4.380 7,815,523 33,773,107 4.3213 3.037 3.037 3.044 3.016 3.086 11,092,051 3.0448 0.23%
2012-06-28 0 4.300 4.300 4.310 4.260 4.400 8,498,295 36,579,997 4.3044 3.030 3.030 3.037 3.002 3.100 12,061,064 3.0329 -0.46%
2012-06-27 0 4.320 4.310 4.320 4.120 4.350 12,417,000 53,108,145 4.2771 3.044 3.037 3.044 2.903 3.065 17,622,620 3.0136 4.60%
2012-06-26 0 4.130 4.130 4.140 4.050 4.160 4,811,000 19,797,745 4.1151 2.910 2.910 2.917 2.854 2.931 6,827,932 2.8995 0.49%
2012-06-25 0 4.110 4.110 4.120 4.050 4.200 6,225,700 25,626,932 4.1163 2.896 2.896 2.903 2.854 2.959 8,835,721 2.9004 -0.72%
2012-06-22 0 4.140 4.130 4.140 4.110 4.300 10,268,000 42,845,106 4.1727 2.917 2.910 2.917 2.896 3.030 14,572,688 2.9401 -3.50%
2012-06-21 0 4.290 4.280 4.290 4.260 4.490 11,197,040 48,555,534 4.3365 3.023 3.016 3.023 3.002 3.164 15,891,213 3.0555 -3.60%
2012-06-20 0 4.450 4.460 4.470 4.350 4.480 7,772,340 34,399,773 4.4259 3.135 3.143 3.150 3.065 3.157 11,030,764 3.1185 3.25%
2012-06-19 0 4.310 4.310 4.320 4.270 4.450 11,295,000 49,079,448 4.3452 3.037 3.037 3.044 3.009 3.135 16,030,241 3.0617 -2.05%
2012-06-18 0 4.400 4.400 4.410 4.340 4.620 15,711,000 70,188,220 4.4675 3.100 3.100 3.107 3.058 3.255 22,297,575 3.1478 -0.23%
2012-06-15 0 4.410 4.400 4.420 4.270 4.580 16,757,500 73,849,130 4.4069 3.107 3.100 3.114 3.009 3.227 23,782,803 3.1051 -1.12%
2012-06-14 0 4.460 4.450 4.460 4.440 4.680 17,124,600 76,843,480 4.4873 3.143 3.135 3.143 3.128 3.298 24,303,803 3.1618 -5.31%
2012-06-13 0 4.710 4.710 4.720 4.710 4.900 11,413,426 54,260,022 4.7541 3.319 3.319 3.326 3.319 3.453 16,198,315 3.3497 -3.88%
2012-06-12 0 4.900 4.900 4.910 4.820 4.990 7,459,556 36,682,314 4.9175 3.453 3.453 3.460 3.396 3.516 10,586,851 3.4649 -2.20%
2012-06-11 0 5.010 5.010 5.040 4.980 5.140 6,348,517 31,849,003 5.0168 3.530 3.530 3.551 3.509 3.622 9,010,027 3.5348 2.24%
2012-06-08 0 4.900 4.890 4.900 4.820 4.950 13,741,000 67,236,061 4.8931 3.453 3.446 3.453 3.396 3.488 19,501,685 3.4477 2.94%
2012-06-07 0 4.760 4.760 4.770 4.700 4.900 9,659,600 46,478,055 4.8116 3.354 3.354 3.361 3.312 3.453 13,709,226 3.3903 3.48%
2012-06-06 0 4.600 4.580 4.600 4.560 4.680 3,159,760 14,609,443 4.6236 3.241 3.227 3.241 3.213 3.298 4,484,437 3.2578 2.22%
2012-06-05 0 4.500 4.500 4.510 4.500 4.590 3,282,616 14,856,292 4.5257 3.171 3.171 3.178 3.171 3.234 4,658,798 3.1889 1.12%
2012-06-04 0 4.450 4.450 4.460 4.400 4.730 8,431,872 38,182,179 4.5283 3.135 3.135 3.143 3.100 3.333 11,966,794 3.1907 -7.87%
2012-06-01 0 4.830 4.820 4.850 4.780 5.060 6,054,575 29,833,392 4.9274 3.403 3.396 3.417 3.368 3.565 8,592,855 3.4719 -0.82%
2012-05-31 0 4.870 4.870 4.880 4.730 4.950 9,454,161 46,099,152 4.8761 3.431 3.431 3.438 3.333 3.488 13,417,661 3.4357 -1.02%
2012-05-30 0 4.920 4.920 4.940 4.750 5.040 11,282,140 55,332,143 4.9044 3.467 3.467 3.481 3.347 3.551 16,011,989 3.4557 -1.99%
2012-05-29 0 5.020 5.020 5.030 4.630 5.040 14,237,300 70,118,128 4.9250 3.537 3.537 3.544 3.262 3.551 20,206,051 3.4702 7.73%
2012-05-28 0 4.660 4.650 4.660 4.480 4.680 7,341,000 33,752,587 4.5978 3.283 3.276 3.283 3.157 3.298 10,418,592 3.2396 0.87%
2012-05-25 0 4.620 4.610 4.620 4.410 4.630 7,617,000 34,344,241 4.5089 3.255 3.248 3.255 3.107 3.262 10,810,300 3.1770 3.36%
2012-05-24 0 4.470 4.450 4.470 4.370 4.500 5,970,000 26,584,740 4.4531 3.150 3.135 3.150 3.079 3.171 8,472,823 3.1376 -0.67%
2012-05-23 0 4.500 4.460 4.470 4.440 4.530 12,815,150 57,679,850 4.5009 3.171 3.143 3.150 3.128 3.192 18,187,688 3.1714 -0.44%
2012-05-22 0 4.520 4.520 4.530 4.450 4.630 26,346,000 118,975,818 4.5159 3.185 3.185 3.192 3.135 3.262 37,391,122 3.1819 2.73%
2012-05-21 0 4.400 4.400 4.410 4.330 4.500 10,398,000 45,848,456 4.4094 3.100 3.100 3.107 3.051 3.171 14,757,188 3.1069 1.15%
2012-05-18 0 4.350 4.330 4.370 4.170 4.440 14,225,000 61,125,036 4.2970 3.065 3.051 3.079 2.938 3.128 20,188,594 3.0277 -1.14%
2012-05-17 0 4.400 4.400 4.410 4.390 4.640 12,772,000 57,465,650 4.4993 3.100 3.100 3.107 3.093 3.269 18,126,448 3.1703 -2.22%
2012-05-16 0 4.500 4.490 4.500 4.480 4.860 19,230,000 88,111,300 4.5820 3.171 3.164 3.171 3.157 3.424 27,291,857 3.2285 -8.08%
2012-05-15 0 4.920 4.910 4.930 4.850 5.110 22,666,000 112,428,719 4.9602 3.449 3.442 3.456 3.400 3.583 32,329,993 3.4775 -5.38%
2012-05-14 0 5.200 5.170 5.200 5.170 5.350 16,576,000 86,759,270 5.2340 3.646 3.625 3.646 3.625 3.751 23,643,429 3.6695 0.00%
2012-05-11 0 5.200 5.190 5.200 5.150 5.340 9,373,722 49,241,241 5.2531 3.646 3.639 3.646 3.611 3.744 13,370,351 3.6829 -1.14%
2012-05-10 0 5.260 5.260 5.270 5.210 5.490 8,070,100 42,749,705 5.2973 3.688 3.688 3.695 3.653 3.849 11,510,910 3.7138 -4.19%
2012-05-09 0 5.490 5.470 5.490 5.400 5.730 9,103,000 49,815,155 5.4724 3.849 3.835 3.849 3.786 4.017 12,984,202 3.8366 -4.19%
2012-05-08 0 5.730 5.710 5.730 5.700 5.870 4,991,000 28,678,176 5.7460 4.017 4.003 4.017 3.996 4.115 7,118,989 4.0284 -0.69%
2012-05-07 0 5.770 5.760 5.770 5.750 6.110 12,353,080 72,289,759 5.8520 4.045 4.038 4.045 4.031 4.284 17,620,003 4.1027 -6.48%
2012-05-04 0 6.170 6.160 6.170 6.130 6.220 3,801,437 23,433,973 6.1645 4.326 4.319 4.326 4.298 4.361 5,422,237 4.3218 -0.80%
2012-05-03 0 6.220 6.200 6.230 6.180 6.380 6,459,864 40,170,257 6.2184 4.361 4.347 4.368 4.333 4.473 9,214,125 4.3596 -1.89%
2012-05-02 0 6.340 6.340 6.350 6.250 6.450 6,748,000 42,823,298 6.3461 4.445 4.445 4.452 4.382 4.522 9,625,112 4.4491 -0.94%
2012-04-30 0 6.400 6.370 6.400 6.350 6.420 4,512,000 28,784,470 6.3795 4.487 4.466 4.487 4.452 4.501 6,435,760 4.4726 0.47%
2012-04-27 0 6.370 6.370 6.380 6.250 6.450 2,455,500 15,551,700 6.3334 4.466 4.466 4.473 4.382 4.522 3,502,440 4.4402 -0.62%
2012-04-26 0 6.410 6.390 6.410 6.370 6.510 2,774,615 17,818,262 6.4219 4.494 4.480 4.494 4.466 4.564 3,957,614 4.5023 1.26%
2012-04-25 0 6.330 6.310 6.330 6.270 6.380 3,524,300 22,283,475 6.3228 4.438 4.424 4.438 4.396 4.473 5,026,939 4.4328 1.28%
2012-04-24 0 6.250 6.250 6.260 6.160 6.290 7,810,500 48,482,590 6.2074 4.382 4.382 4.389 4.319 4.410 11,140,625 4.3519 -1.11%
2012-04-23 0 6.320 6.320 6.340 6.290 6.430 4,067,001 25,693,986 6.3177 4.431 4.431 4.445 4.410 4.508 5,801,029 4.4292 -1.71%
2012-04-20 0 6.430 6.430 6.450 6.380 6.490 3,907,646 25,161,070 6.4389 4.508 4.508 4.522 4.473 4.550 5,573,730 4.5142 -0.92%
2012-04-19 0 6.490 6.480 6.490 6.410 6.540 4,488,000 29,050,360 6.4729 4.550 4.543 4.550 4.494 4.585 6,401,527 4.5380 -0.61%
2012-04-18 0 6.530 6.530 6.540 6.420 6.730 7,727,187 50,342,525 6.5150 4.578 4.578 4.585 4.501 4.718 11,021,790 4.5675 -0.61%
2012-04-17 0 6.570 6.560 6.570 6.430 6.750 6,672,317 43,727,580 6.5536 4.606 4.599 4.606 4.508 4.732 9,517,161 4.5946 -1.20%
2012-04-16 0 6.650 6.660 6.670 6.630 6.820 4,323,000 28,886,570 6.6821 4.662 4.669 4.676 4.648 4.781 6,166,177 4.6847 -3.90%
2012-04-13 0 6.920 6.880 6.920 6.720 6.930 7,627,773 52,142,881 6.8359 4.851 4.823 4.851 4.711 4.859 10,879,990 4.7925 3.13%
2012-04-12 0 6.710 6.670 6.720 6.460 6.770 4,802,292 31,984,813 6.6603 4.704 4.676 4.711 4.529 4.746 6,849,822 4.6694 3.87%
2012-04-11 0 6.460 6.460 6.470 6.310 6.700 8,331,300 53,941,141 6.4745 4.529 4.529 4.536 4.424 4.697 11,883,476 4.5392 -4.01%
2012-04-10 0 6.730 6.720 6.760 6.540 6.880 10,317,200 69,737,305 6.7593 4.718 4.711 4.739 4.585 4.823 14,716,095 4.7388 0.60%
2012-04-05 0 6.690 6.660 6.700 6.430 6.800 8,922,514 59,431,280 6.6608 4.690 4.669 4.697 4.508 4.767 12,726,763 4.6698 -0.15%
2012-04-03 0 6.700 6.700 6.710 6.390 6.760 13,980,143 93,149,181 6.6630 4.697 4.697 4.704 4.480 4.739 19,940,789 4.6713 5.02%
2012-04-02 0 6.380 6.350 6.360 6.260 6.400 7,652,624 48,374,186 6.3213 4.473 4.452 4.459 4.389 4.487 10,915,436 4.4317 0.16%
2012-03-30 0 6.370 6.350 6.440 6.250 6.470 9,192,890 58,616,286 6.3763 4.466 4.452 4.515 4.382 4.536 13,112,418 4.4703 0.79%
2012-03-29 0 6.320 6.310 6.340 6.260 6.500 10,445,374 66,346,866 6.3518 4.431 4.424 4.445 4.389 4.557 14,898,918 4.4531 -2.92%
2012-03-28 0 6.510 6.490 6.540 6.300 6.600 11,247,000 72,818,811 6.4745 4.564 4.550 4.585 4.417 4.627 16,042,329 4.5392 0.46%
2012-03-27 0 6.480 6.480 6.510 6.310 6.520 9,997,000 64,490,369 6.4510 4.543 4.543 4.564 4.424 4.571 14,259,373 4.5227 4.52%
2012-03-26 0 6.200 6.190 6.200 6.110 6.240 6,882,000 42,421,169 6.1641 4.347 4.340 4.347 4.284 4.375 9,816,245 4.3215 -0.48%
2012-03-23 0 6.230 6.190 6.220 6.120 6.260 8,489,000 52,402,896 6.1730 4.368 4.340 4.361 4.291 4.389 12,108,414 4.3278 -0.80%
2012-03-22 0 6.280 6.270 6.280 6.200 6.490 12,405,200 78,118,448 6.2972 4.403 4.396 4.403 4.347 4.550 17,694,345 4.4149 -1.87%
2012-03-21 0 6.400 6.390 6.400 6.180 6.450 7,402,000 46,863,105 6.3311 4.487 4.480 4.487 4.333 4.522 10,557,955 4.4387 1.59%
2012-03-20 0 6.300 6.290 6.330 6.250 6.650 17,038,000 108,430,281 6.3640 4.417 4.410 4.438 4.382 4.662 24,302,410 4.4617 -4.26%
2012-03-19 0 6.580 6.580 6.600 6.480 7.200 13,449,000 90,578,924 6.7350 4.613 4.613 4.627 4.543 5.048 19,183,185 4.7218 -6.00%
2012-03-16 0 7.000 7.000 7.020 6.930 7.220 10,157,258 71,357,660 7.0253 4.908 4.908 4.922 4.859 5.062 14,487,959 4.9253 -1.96%
2012-03-15 0 7.140 7.110 7.140 7.110 7.480 8,767,100 63,093,128 7.1966 5.006 4.985 5.006 4.985 5.244 12,505,086 5.0454 -3.90%
2012-03-14 0 7.430 7.360 7.430 7.250 7.660 18,045,000 134,889,219 7.4752 5.209 5.160 5.209 5.083 5.370 25,738,760 5.2407 2.62%
2012-03-13 0 7.240 7.230 7.240 7.080 7.350 11,696,001 84,538,869 7.2280 5.076 5.069 5.076 4.964 5.153 16,682,768 5.0674 1.54%
2012-03-12 0 7.130 7.110 7.120 7.050 7.350 12,853,000 92,259,348 7.1780 4.999 4.985 4.992 4.943 5.153 18,333,072 5.0324 -1.66%
2012-03-09 0 7.250 7.220 7.250 7.130 7.640 23,927,000 174,487,109 7.2925 5.083 5.062 5.083 4.999 5.356 34,128,640 5.1126 -4.23%
2012-03-08 0 7.570 7.570 7.580 7.350 7.660 18,421,127 138,483,232 7.5176 5.307 5.307 5.314 5.153 5.370 26,275,254 5.2705 2.99%
2012-03-07 0 7.350 7.310 7.350 7.000 7.420 15,406,288 111,308,500 7.2249 5.153 5.125 5.153 4.908 5.202 21,974,993 5.0652 2.51%
2012-03-06 0 7.170 7.140 7.180 7.090 7.500 17,219,000 125,032,545 7.2613 5.027 5.006 5.034 4.971 5.258 24,560,582 5.0908 -4.02%
2012-03-05 0 7.470 7.470 7.480 7.310 7.700 30,102,584 225,398,223 7.4877 5.237 5.237 5.244 5.125 5.398 42,937,277 5.2495 -2.73%
2012-03-02 0 7.680 7.660 7.670 7.280 7.790 42,441,232 320,831,941 7.5594 5.384 5.370 5.377 5.104 5.461 60,536,695 5.2998 6.96%
2012-03-01 0 7.180 7.150 7.180 6.900 7.360 46,102,075 331,708,089 7.1951 5.034 5.013 5.034 4.837 5.160 65,758,394 5.0443 2.43%
2012-02-29 0 7.010 7.000 7.020 6.730 7.130 58,002,070 406,333,726 7.0055 4.915 4.908 4.922 4.718 4.999 82,732,133 4.9114 2.64%
2012-02-28 0 6.830 6.800 6.810 5.850 7.100 78,645,984 518,503,177 6.5929 4.788 4.767 4.774 4.101 4.978 112,177,893 4.6222 16.35%
2012-02-27 0 5.870 5.870 5.890 5.810 6.210 12,512,000 74,611,410 5.9632 4.115 4.115 4.129 4.073 4.354 17,846,681 4.1807 -4.86%
2012-02-24 0 6.170 6.150 6.170 6.080 6.250 5,202,000 32,008,290 6.1531 4.326 4.312 4.326 4.263 4.382 7,419,952 4.3138 0.82%
2012-02-23 0 6.120 6.110 6.120 6.020 6.210 6,026,169 36,931,299 6.1285 4.291 4.284 4.291 4.221 4.354 8,595,518 4.2966 0.16%
2012-02-22 0 6.110 6.100 6.110 5.950 6.160 17,672,000 107,149,150 6.0632 4.284 4.277 4.284 4.171 4.319 25,206,725 4.2508 0.16%
2012-02-21 0 6.100 6.100 6.110 5.990 6.350 29,994,100 182,440,135 6.0825 4.277 4.277 4.284 4.199 4.452 42,782,540 4.2644 -2.40%
2012-02-20 0 6.250 6.250 6.260 6.230 6.470 16,171,000 102,816,148 6.3581 4.382 4.382 4.389 4.368 4.536 23,065,751 4.4575 -0.16%
2012-02-17 0 6.260 6.230 6.260 6.170 6.450 12,760,000 80,087,725 6.2765 4.389 4.368 4.389 4.326 4.522 18,200,420 4.4003 -0.32%
2012-02-16 0 6.280 6.260 6.290 6.200 6.400 8,316,250 52,244,256 6.2822 4.403 4.389 4.410 4.347 4.487 11,862,009 4.4043 -2.18%
2012-02-15 0 6.420 6.420 6.430 6.130 6.490 23,448,000 149,158,174 6.3612 4.501 4.501 4.508 4.298 4.550 33,445,411 4.4598 3.88%
2012-02-14 0 6.180 6.180 6.200 6.100 6.450 23,833,675 147,287,683 6.1798 4.333 4.333 4.347 4.277 4.522 33,995,524 4.3326 -0.32%
2012-02-13 0 6.200 6.220 6.230 6.080 6.390 12,075,425 75,353,752 6.2403 4.347 4.361 4.368 4.263 4.480 17,223,966 4.3749 -0.80%
2012-02-10 0 6.250 6.210 6.250 6.150 6.660 26,323,680 167,027,721 6.3452 4.382 4.354 4.382 4.312 4.669 37,547,180 4.4485 -3.40%
2012-02-09 0 6.470 6.460 6.470 6.150 6.590 44,024,104 280,341,034 6.3679 4.536 4.529 4.536 4.312 4.620 62,794,449 4.4644 0.94%
2012-02-08 0 6.410 6.380 6.420 5.980 6.490 42,622,600 268,431,524 6.2979 4.494 4.473 4.501 4.192 4.550 60,795,392 4.4153 6.83%
2012-02-07 0 6.000 5.980 6.000 5.760 6.190 13,122,261 77,919,326 5.9379 4.206 4.192 4.206 4.038 4.340 18,717,136 4.1630 -0.33%
2012-02-06 0 6.020 6.040 6.050 5.960 6.390 49,923,460 308,452,959 6.1785 4.221 4.235 4.242 4.178 4.480 71,209,085 4.3317 1.52%
2012-02-03 0 5.930 5.910 5.930 5.630 5.950 33,472,990 192,845,125 5.7612 4.157 4.143 4.157 3.947 4.171 47,744,707 4.0391 5.33%
2012-02-02 0 5.630 5.620 5.630 5.340 5.700 30,754,622 172,408,472 5.6059 3.947 3.940 3.947 3.744 3.996 43,867,322 3.9302 7.24%
2012-02-01 0 5.250 5.250 5.280 5.200 5.420 5,232,400 27,812,690 5.3155 3.681 3.681 3.702 3.646 3.800 7,463,313 3.7266 0.38%
2012-01-31 0 5.230 5.220 5.230 5.080 5.350 14,088,648 73,346,799 5.2061 3.667 3.660 3.667 3.562 3.751 20,095,557 3.6499 -1.13%
2012-01-30 0 5.290 5.280 5.290 5.260 5.570 11,588,500 62,033,626 5.3530 3.709 3.702 3.709 3.688 3.905 16,529,433 3.7529 -5.03%
2012-01-27 0 5.570 5.590 5.600 5.450 5.650 5,676,000 31,502,660 5.5502 3.905 3.919 3.926 3.821 3.961 8,096,049 3.8911 -0.71%
2012-01-26 0 5.610 5.600 5.610 5.520 5.720 14,673,603 82,048,844 5.5916 3.933 3.926 3.933 3.870 4.010 20,929,916 3.9202 2.94%
2012-01-20 0 5.450 5.430 5.440 5.240 5.450 12,156,000 65,399,359 5.3800 3.821 3.807 3.814 3.674 3.821 17,338,895 3.7718 1.87%
2012-01-19 0 5.350 5.330 5.350 5.000 5.370 32,190,000 168,989,431 5.2497 3.751 3.737 3.751 3.505 3.765 45,914,695 3.6805 7.21%
2012-01-18 0 4.990 4.970 5.000 4.900 5.030 6,720,000 33,444,350 4.9768 3.498 3.484 3.505 3.435 3.526 9,585,174 3.4892 0.81%
2012-01-17 0 4.950 4.930 4.940 4.690 4.980 14,983,000 73,107,135 4.8793 3.470 3.456 3.463 3.288 3.491 21,371,229 3.4208 6.00%
2012-01-16 0 4.670 4.660 4.670 4.660 4.860 5,559,000 26,478,002 4.7631 3.274 3.267 3.274 3.267 3.407 7,929,164 3.3393 -3.91%
2012-01-13 0 4.860 4.850 4.860 4.820 4.930 5,576,000 27,188,260 4.8759 3.407 3.400 3.407 3.379 3.456 7,953,412 3.4184 0.21%
2012-01-12 0 4.850 4.810 4.860 4.700 4.950 5,521,000 26,652,275 4.8274 3.400 3.372 3.407 3.295 3.470 7,874,962 3.3844 0.41%
2012-01-11 0 4.830 4.820 4.850 4.750 4.850 5,158,472 24,760,458 4.8000 3.386 3.379 3.400 3.330 3.400 7,357,865 3.3652 1.68%
2012-01-10 0 4.750 4.740 4.770 4.740 4.900 7,475,000 36,122,319 4.8324 3.330 3.323 3.344 3.323 3.435 10,662,080 3.3879 -1.04%
2012-01-09 0 4.800 4.770 4.810 4.510 4.810 4,446,000 20,673,220 4.6498 3.365 3.344 3.372 3.162 3.372 6,341,620 3.2599 1.48%
2012-01-06 0 4.730 4.700 4.720 4.640 4.840 9,933,000 46,834,910 4.7151 3.316 3.295 3.309 3.253 3.393 14,168,085 3.3057 -2.07%
2012-01-05 0 4.830 4.820 4.830 4.790 4.950 6,330,788 30,749,272 4.8571 3.386 3.379 3.386 3.358 3.470 9,030,016 3.4052 -1.02%
2012-01-04 0 4.880 4.870 4.880 4.850 4.950 8,841,724 43,330,991 4.9007 3.421 3.414 3.421 3.400 3.470 12,611,527 3.4358 -0.41%
2012-01-03 0 4.900 4.870 4.900 4.830 4.990 6,907,652 33,772,312 4.8891 3.435 3.414 3.435 3.386 3.498 9,852,834 3.4277 0.20%
2011-12-30 0 4.890 4.880 4.910 4.850 4.980 2,274,083 11,167,215 4.9106 3.428 3.421 3.442 3.400 3.491 3,243,673 3.4428 0.00%
2011-12-29 0 4.890 4.880 4.890 4.850 4.930 1,419,900 6,937,762 4.8861 3.428 3.421 3.428 3.400 3.456 2,025,296 3.4256 -0.61%
2011-12-28 0 4.920 4.900 4.920 4.870 5.040 4,124,000 20,331,435 4.9300 3.449 3.435 3.449 3.414 3.533 5,882,330 3.4564 -2.38%
2011-12-23 0 5.040 5.010 5.050 4.900 5.050 5,952,000 29,527,054 4.9609 3.533 3.512 3.540 3.435 3.540 8,489,726 3.4780 1.82%
2011-12-22 0 4.950 4.940 4.950 4.800 5.010 9,970,389 49,235,677 4.9382 3.470 3.463 3.470 3.365 3.512 14,221,416 3.4621 1.43%
2011-12-21 0 4.880 4.870 4.880 4.870 5.050 10,727,235 52,610,070 4.9043 3.421 3.414 3.421 3.414 3.540 15,300,954 3.4384 -0.41%
2011-12-20 0 4.900 4.890 4.900 4.830 4.970 8,268,900 40,492,196 4.8969 3.435 3.428 3.435 3.386 3.484 11,794,471 3.4332 -1.41%
2011-12-19 0 4.970 4.950 4.970 4.750 5.040 5,868,600 28,891,174 4.9230 3.484 3.470 3.484 3.330 3.533 8,370,767 3.4514 -1.58%
2011-12-16 0 5.050 5.030 5.050 4.950 5.100 17,140,203 86,037,850 5.0197 3.540 3.526 3.540 3.470 3.576 24,448,189 3.5192 -0.20%
2011-12-15 0 5.060 5.040 5.070 5.020 5.300 14,136,000 71,806,515 5.0797 3.547 3.533 3.554 3.519 3.716 20,163,098 3.5613 -6.64%
2011-12-14 0 5.420 5.400 5.430 5.360 5.500 3,757,425 20,348,675 5.4156 3.800 3.786 3.807 3.758 3.856 5,359,460 3.7968 -0.91%
2011-12-13 0 5.470 5.460 5.480 5.300 5.550 6,189,305 33,433,031 5.4017 3.835 3.828 3.842 3.716 3.891 8,828,209 3.7871 0.00%
2011-12-12 0 5.470 5.480 5.500 5.400 5.800 8,145,000 45,635,030 5.6028 3.835 3.842 3.856 3.786 4.066 11,617,744 3.9280 -3.01%
2011-12-09 0 5.640 5.620 5.640 5.490 5.760 15,530,379 87,049,337 5.6051 3.954 3.940 3.954 3.849 4.038 22,151,992 3.9296 -4.41%
2011-12-08 0 5.900 5.890 5.900 5.770 5.960 5,714,854 33,536,503 5.8683 4.136 4.129 4.136 4.045 4.178 8,151,469 4.1142 0.00%
2011-12-07 0 5.900 5.900 5.920 5.830 5.970 10,604,660 62,853,026 5.9269 4.136 4.136 4.150 4.087 4.185 15,126,118 4.1553 1.55%
2011-12-06 0 5.810 5.830 5.840 5.640 5.950 6,664,000 38,519,730 5.7803 4.073 4.087 4.094 3.954 4.171 9,505,298 4.0524 -1.53%
2011-12-05 0 5.900 5.890 5.900 5.580 6.000 19,887,564 117,342,232 5.9003 4.136 4.129 4.136 3.912 4.206 28,366,929 4.1366 5.73%
2011-12-02 0 5.580 5.550 5.580 5.410 5.700 7,342,000 40,459,965 5.5108 3.912 3.891 3.912 3.793 3.996 10,472,373 3.8635 -1.76%
2011-12-01 0 5.680 5.660 5.670 5.400 5.740 19,242,170 107,906,935 5.6078 3.982 3.968 3.975 3.786 4.024 27,446,361 3.9316 12.25%
2011-11-30 0 5.060 5.060 5.130 4.950 5.240 6,453,558 32,711,168 5.0687 3.547 3.547 3.597 3.470 3.674 9,205,130 3.5536 -1.36%
2011-11-29 0 5.130 5.100 5.130 4.970 5.210 11,831,400 60,009,547 5.0721 3.597 3.576 3.597 3.484 3.653 16,875,897 3.5559 3.64%
2011-11-28 0 4.950 4.920 4.950 4.890 5.000 3,513,000 17,377,626 4.9467 3.470 3.449 3.470 3.428 3.505 5,010,821 3.4680 1.85%
2011-11-25 0 4.860 4.860 4.870 4.800 5.060 4,586,800 22,576,439 4.9220 3.407 3.407 3.414 3.365 3.547 6,542,452 3.4508 -0.61%
2011-11-24 0 4.890 4.890 4.900 4.860 5.000 5,374,000 26,461,570 4.9240 3.428 3.428 3.435 3.407 3.505 7,665,286 3.4521 -0.65%
2011-11-23 0 5.020 5.030 5.040 4.910 5.180 8,636,462 43,086,683 4.9889 3.451 3.458 3.464 3.375 3.561 12,564,022 3.4294 -3.65%
2011-11-22 0 5.210 5.180 5.210 5.120 5.400 8,807,881 46,104,935 5.2345 3.581 3.561 3.581 3.519 3.712 12,813,397 3.5982 2.16%
2011-11-21 0 5.100 5.090 5.130 5.010 5.130 3,427,000 17,346,262 5.0616 3.506 3.499 3.526 3.444 3.526 4,985,480 3.4794 -1.16%
2011-11-18 0 5.160 5.130 5.140 5.080 5.200 5,081,000 26,030,715 5.1231 3.547 3.526 3.533 3.492 3.574 7,391,661 3.5216 -1.90%
2011-11-17 0 5.260 5.250 5.300 5.120 5.300 2,901,472 15,209,700 5.2421 3.616 3.609 3.643 3.519 3.643 4,220,960 3.6034 0.00%
2011-11-16 0 5.260 5.260 5.290 5.220 5.380 7,478,455 39,436,479 5.2733 3.616 3.616 3.636 3.588 3.698 10,879,394 3.6249 -1.50%
2011-11-15 0 5.340 5.310 5.340 5.300 5.400 2,206,000 11,800,830 5.3494 3.671 3.650 3.671 3.643 3.712 3,209,212 3.6772 -1.29%
2011-11-14 0 5.410 5.400 5.410 5.300 5.500 6,435,000 34,698,740 5.3922 3.719 3.712 3.719 3.643 3.781 9,361,413 3.7066 4.24%
2011-11-11 0 5.190 5.190 5.200 5.020 5.430 9,049,714 47,046,935 5.1987 3.568 3.568 3.574 3.451 3.733 13,165,207 3.5736 -2.26%
2011-11-10 0 5.310 5.290 5.330 5.210 5.450 19,728,000 105,757,007 5.3608 3.650 3.636 3.664 3.581 3.746 28,699,603 3.6850 -7.97%
2011-11-09 0 5.770 5.740 5.780 5.630 5.790 11,837,000 67,620,156 5.7126 3.966 3.946 3.973 3.870 3.980 17,220,053 3.9268 4.53%
2011-11-08 0 5.520 5.530 5.550 5.380 5.780 10,742,000 59,258,960 5.5166 3.794 3.801 3.815 3.698 3.973 15,627,085 3.7921 -2.13%
2011-11-07 0 5.640 5.610 5.670 5.540 5.850 7,465,200 42,391,922 5.6786 3.877 3.856 3.898 3.808 4.021 10,860,111 3.9035 -1.05%
2011-11-04 0 5.700 5.660 5.700 5.550 5.900 9,896,000 56,297,688 5.6889 3.918 3.891 3.918 3.815 4.056 14,396,354 3.9106 3.26%
2011-11-03 0 5.520 5.490 5.550 5.260 5.900 12,056,167 67,275,135 5.5801 3.794 3.774 3.815 3.616 4.056 17,538,889 3.8358 -0.90%
2011-11-02 0 5.570 5.570 5.580 5.080 5.580 9,806,456 52,514,403 5.3551 3.829 3.829 3.836 3.492 3.836 14,266,089 3.6811 2.96%
2011-11-01 0 5.410 5.400 5.410 5.060 5.550 10,138,000 54,316,440 5.3577 3.719 3.712 3.719 3.478 3.815 14,748,407 3.6829 0.19%
2011-10-31 0 5.400 5.370 5.390 5.300 5.750 8,179,200 44,219,535 5.4063 3.712 3.691 3.705 3.643 3.953 11,898,814 3.7163 -2.35%
2011-10-28 0 5.530 5.490 5.520 5.420 5.940 16,372,088 93,309,071 5.6993 3.801 3.774 3.794 3.726 4.083 23,817,540 3.9177 -1.07%
2011-10-27 0 5.590 5.620 5.630 5.070 5.690 27,391,000 148,001,952 5.4033 3.843 3.863 3.870 3.485 3.911 39,847,467 3.7142 12.02%
2011-10-26 0 4.990 4.990 5.000 4.750 5.100 14,767,764 72,395,236 4.9022 3.430 3.430 3.437 3.265 3.506 21,483,626 3.3698 1.84%
2011-10-25 0 4.900 4.890 4.900 4.810 5.000 9,621,120 46,938,623 4.8787 3.368 3.361 3.368 3.306 3.437 13,996,468 3.3536 -0.20%
2011-10-24 0 4.910 4.900 4.920 4.770 4.930 10,022,400 48,695,255 4.8586 3.375 3.368 3.382 3.279 3.389 14,580,236 3.3398 6.28%
2011-10-21 0 4.620 4.610 4.630 4.490 4.760 7,693,750 35,576,345 4.6241 3.176 3.169 3.183 3.086 3.272 11,192,598 3.1786 3.12%
2011-10-20 0 4.480 4.450 4.460 4.380 4.650 11,354,000 50,909,080 4.4838 3.080 3.059 3.066 3.011 3.196 16,517,401 3.0821 -5.49%
2011-10-19 0 4.740 4.730 4.740 4.710 4.940 10,130,239 48,454,331 4.7831 3.258 3.251 3.258 3.238 3.396 14,737,117 3.2879 1.94%
2011-10-18 0 4.650 4.640 4.650 4.620 4.830 16,115,200 75,172,059 4.6647 3.196 3.190 3.196 3.176 3.320 23,443,828 3.2065 -7.55%
2011-10-17 0 5.030 5.040 5.050 4.900 5.150 20,384,597 102,324,888 5.0197 3.458 3.464 3.471 3.368 3.540 29,654,798 3.4505 6.79%
2011-10-14 0 4.710 4.710 4.730 4.520 4.980 22,161,000 104,219,760 4.7028 3.238 3.238 3.251 3.107 3.423 32,239,046 3.2327 -0.42%
2011-10-13 0 4.730 4.720 4.730 4.210 4.770 38,453,400 176,862,204 4.5994 3.251 3.245 3.251 2.894 3.279 55,940,659 3.1616 14.53%
2011-10-12 0 4.130 4.140 4.150 3.980 4.150 26,440,651 107,097,098 4.0505 2.839 2.846 2.853 2.736 2.853 38,464,933 2.7843 0.24%
2011-10-11 0 4.120 4.120 4.140 3.910 4.330 28,229,893 116,484,634 4.1263 2.832 2.832 2.846 2.688 2.976 41,067,859 2.8364 11.05%
2011-10-10 0 3.710 3.680 3.710 3.560 3.770 6,848,000 24,911,630 3.6378 2.550 2.530 2.550 2.447 2.591 9,962,230 2.5006 -2.62%
2011-10-07 0 3.810 3.760 3.800 3.630 3.860 20,214,000 76,124,195 3.7659 2.619 2.585 2.612 2.495 2.653 29,406,619 2.5887 7.93%
2011-10-06 0 3.530 3.510 3.520 3.410 3.650 19,525,315 69,275,485 3.5480 2.427 2.413 2.420 2.344 2.509 28,404,744 2.4389 9.29%
2011-10-04 0 3.230 3.220 3.230 3.220 3.700 9,901,711 33,093,875 3.3422 2.220 2.213 2.220 2.213 2.543 14,404,662 2.2974 -7.18%
2011-10-03 0 3.480 3.460 3.480 3.440 3.940 20,411,840 74,432,868 3.6466 2.392 2.378 2.392 2.365 2.708 29,694,430 2.5066 -12.12%
2011-09-30 0 3.960 3.930 3.970 3.810 4.100 34,654,609 135,891,309 3.9213 2.722 2.701 2.729 2.619 2.818 50,414,311 2.6955 -0.50%
2011-09-28 0 3.980 3.940 4.000 3.700 4.370 34,798,505 141,042,009 4.0531 2.736 2.708 2.750 2.543 3.004 50,623,646 2.7861 6.99%
2011-09-27 0 3.720 3.710 3.720 3.130 3.810 26,526,250 91,622,151 3.4540 2.557 2.550 2.557 2.152 2.619 38,589,459 2.3743 21.97%
2011-09-26 0 3.050 3.040 3.050 2.990 3.300 21,543,756 66,778,518 3.0997 2.097 2.090 2.097 2.055 2.268 31,341,101 2.1307 -4.98%
2011-09-23 0 3.210 3.210 3.220 3.180 3.380 17,860,000 58,197,741 3.2586 2.207 2.207 2.213 2.186 2.323 25,982,102 2.2399 -6.14%
2011-09-22 0 3.420 3.390 3.420 3.280 3.540 19,192,558 64,997,373 3.3866 2.351 2.330 2.351 2.255 2.433 27,920,661 2.3279 -4.20%
2011-09-21 0 3.570 3.560 3.580 3.500 3.740 20,848,600 75,016,572 3.5982 2.454 2.447 2.461 2.406 2.571 30,329,813 2.4734 -6.54%
2011-09-20 0 3.820 3.780 3.820 3.590 3.880 10,285,200 38,461,320 3.7395 2.626 2.598 2.626 2.468 2.667 14,962,549 2.5705 -0.52%
2011-09-19 0 3.840 3.850 3.860 3.740 4.130 13,269,555 51,109,748 3.8517 2.640 2.646 2.653 2.571 2.839 19,304,084 2.6476 -7.02%
2011-09-16 0 4.130 4.100 4.160 4.050 4.300 24,230,726 99,713,672 4.1152 2.839 2.818 2.860 2.784 2.956 35,250,011 2.8288 0.00%
2011-09-15 0 4.130 4.120 4.130 4.090 4.400 11,610,301 48,732,140 4.1973 2.839 2.832 2.839 2.811 3.025 16,890,259 2.8852 -3.05%
2011-09-14 0 4.260 4.270 4.280 4.100 4.750 20,037,063 87,304,330 4.3571 2.928 2.935 2.942 2.818 3.265 29,149,217 2.9951 -10.32%
2011-09-12 0 4.750 4.740 4.750 4.710 5.080 6,026,000 28,877,570 4.7922 3.265 3.258 3.265 3.238 3.492 8,766,414 3.2941 -7.41%
2011-09-09 0 5.130 5.100 5.140 5.060 5.200 3,137,000 16,082,195 5.1266 3.526 3.506 3.533 3.478 3.574 4,563,598 3.5240 -0.58%
2011-09-08 0 5.160 5.150 5.160 5.110 5.370 3,689,445 19,047,351 5.1627 3.547 3.540 3.547 3.513 3.691 5,367,275 3.5488 0.19%
2011-09-07 0 5.150 5.150 5.180 5.100 5.260 7,671,199 39,384,786 5.1341 3.540 3.540 3.561 3.506 3.616 11,159,792 3.5292 -0.58%
2011-09-06 0 5.180 5.170 5.200 5.140 5.240 8,503,102 44,135,356 5.1905 3.561 3.554 3.574 3.533 3.602 12,370,015 3.5679 -0.77%
2011-09-05 0 5.220 5.220 5.240 5.150 5.340 7,614,900 39,585,357 5.1984 3.588 3.588 3.602 3.540 3.671 11,077,890 3.5734 -2.97%
2011-09-02 0 5.380 5.350 5.360 5.330 5.580 4,731,000 25,426,245 5.3744 3.698 3.678 3.684 3.664 3.836 6,882,493 3.6943 -2.18%
2011-09-01 0 5.500 5.490 5.500 5.480 5.810 10,018,861 56,398,461 5.6292 3.781 3.774 3.781 3.767 3.994 14,575,088 3.8695 -1.79%
2011-08-31 0 5.600 5.590 5.600 5.470 5.690 6,720,479 37,211,731 5.5371 3.849 3.843 3.849 3.760 3.911 9,776,717 3.8062 0.18%
2011-08-30 0 5.590 5.580 5.620 5.460 5.640 4,355,400 24,298,393 5.5789 3.843 3.836 3.863 3.753 3.877 6,336,083 3.8349 1.64%
2011-08-29 0 5.500 5.490 5.500 5.410 5.580 2,429,000 13,319,630 5.4836 3.781 3.774 3.781 3.719 3.836 3,533,624 3.7694 1.66%
2011-08-26 0 5.410 5.420 5.430 5.370 5.510 2,406,000 13,041,500 5.4204 3.719 3.726 3.733 3.691 3.788 3,500,165 3.7260 -1.64%
2011-08-25 0 5.500 5.480 5.510 5.400 5.600 4,925,000 26,905,080 5.4630 3.781 3.767 3.788 3.712 3.849 7,164,717 3.7552 1.29%
2011-08-24 0 5.430 5.410 5.440 5.350 5.710 6,940,723 37,677,763 5.4285 3.733 3.719 3.739 3.678 3.925 10,097,121 3.7315 -4.06%
2011-08-23 0 5.660 5.590 5.670 5.330 5.680 7,841,634 43,655,457 5.5671 3.891 3.843 3.898 3.664 3.904 11,407,734 3.8268 1.98%
2011-08-22 0 5.550 5.480 5.580 5.230 5.710 13,009,600 70,788,552 5.4413 3.815 3.767 3.836 3.595 3.925 18,925,910 3.7403 -1.25%
2011-08-19 0 5.620 5.580 5.670 5.560 5.740 12,758,000 72,071,230 5.6491 3.863 3.836 3.898 3.822 3.946 18,559,891 3.8832 -5.23%
2011-08-18 0 5.930 5.930 5.940 5.830 6.000 8,546,828 50,620,865 5.9228 4.076 4.076 4.083 4.008 4.124 12,433,626 4.0713 -0.84%
2011-08-17 0 5.980 5.910 5.970 5.800 6.070 10,713,000 63,230,914 5.9023 4.111 4.063 4.104 3.987 4.172 15,584,897 4.0572 1.87%
2011-08-16 0 5.870 5.830 5.890 5.600 5.980 24,859,000 144,251,930 5.8028 4.035 4.008 4.049 3.849 4.111 36,164,002 3.9888 5.96%
2011-08-15 0 5.540 5.500 5.530 5.380 5.580 5,764,386 31,839,683 5.5235 3.808 3.781 3.801 3.698 3.836 8,385,827 3.7968 4.14%
2011-08-12 0 5.320 5.310 5.320 5.270 5.580 8,174,000 43,929,053 5.3742 3.657 3.650 3.657 3.623 3.836 11,891,249 3.6942 -0.37%
2011-08-11 0 5.340 5.340 5.380 5.220 5.490 7,498,610 40,244,397 5.3669 3.671 3.671 3.698 3.588 3.774 10,908,715 3.6892 -2.02%
2011-08-10 0 5.450 5.420 5.450 5.410 5.650 10,127,472 55,706,263 5.5005 3.746 3.726 3.746 3.719 3.884 14,733,091 3.7810 1.49%
2011-08-09 0 5.370 5.340 5.380 5.070 5.560 28,585,500 152,699,097 5.3418 3.691 3.671 3.698 3.485 3.822 41,585,184 3.6720 -7.89%
2011-08-08 0 5.830 5.840 5.850 5.500 5.940 21,502,769 123,117,602 5.7257 4.008 4.014 4.021 3.781 4.083 31,281,475 3.9358 -2.51%
2011-08-05 0 5.980 5.950 5.980 5.570 6.010 16,279,000 95,297,645 5.8540 4.111 4.090 4.111 3.829 4.131 23,682,119 4.0240 -2.76%
2011-08-04 0 6.150 6.100 6.170 6.050 6.230 13,432,400 81,928,951 6.0994 4.227 4.193 4.241 4.159 4.282 19,540,985 4.1927 -1.91%
2011-08-03 0 6.270 6.270 6.280 6.070 6.480 12,820,152 79,688,100 6.2158 4.310 4.310 4.317 4.172 4.454 18,650,308 4.2727 -2.49%
2011-08-02 0 6.430 6.420 6.440 6.410 6.720 10,030,000 65,233,677 6.5039 4.420 4.413 4.427 4.406 4.619 14,591,293 4.4707 -4.46%
2011-08-01 0 6.730 6.710 6.730 6.590 6.760 7,012,900 46,932,231 6.6923 4.626 4.612 4.626 4.530 4.647 10,202,121 4.6002 1.97%
2011-07-29 0 6.600 6.590 6.640 6.560 6.660 5,616,000 37,073,830 6.6015 4.537 4.530 4.564 4.509 4.578 8,169,960 4.5378 -1.49%
2011-07-28 0 6.700 6.660 6.700 6.520 6.700 6,078,100 40,195,702 6.6132 4.606 4.578 4.606 4.482 4.606 8,842,207 4.5459 -0.45%
2011-07-27 0 6.730 6.740 6.750 6.610 6.770 7,367,000 49,177,940 6.6754 4.626 4.633 4.640 4.544 4.654 10,717,254 4.5887 0.60%
2011-07-26 0 6.690 6.690 6.700 6.520 6.770 10,578,128 70,285,627 6.6444 4.599 4.599 4.606 4.482 4.654 15,388,690 4.5674 0.15%
2011-07-25 0 6.680 6.650 6.690 6.570 6.840 4,275,651 28,533,441 6.6735 4.592 4.571 4.599 4.516 4.702 6,220,067 4.5873 -0.30%
2011-07-22 0 6.700 6.670 6.700 6.520 6.730 4,520,800 30,047,116 6.6464 4.606 4.585 4.606 4.482 4.626 6,576,701 4.5687 2.60%
2011-07-21 0 6.530 6.500 6.510 6.420 6.580 4,226,520 27,414,807 6.4864 4.489 4.468 4.475 4.413 4.523 6,148,593 4.4587 -0.76%
2011-07-20 0 6.580 6.580 6.590 6.570 6.800 3,487,950 23,091,990 6.6205 4.523 4.523 4.530 4.516 4.674 5,074,147 4.5509 -0.30%
2011-07-19 0 6.600 6.590 6.600 6.500 6.740 10,831,878 71,126,341 6.5664 4.537 4.530 4.537 4.468 4.633 15,757,837 4.5137 -2.51%
2011-07-18 0 6.770 6.760 6.770 6.760 7.000 3,886,650 26,570,789 6.8364 4.654 4.647 4.654 4.647 4.812 5,654,162 4.6993 -3.70%
2011-07-15 0 7.030 6.990 7.030 6.750 7.040 11,606,000 80,407,924 6.9281 4.832 4.805 4.832 4.640 4.839 16,884,002 4.7624 0.43%
2011-07-14 0 7.000 6.990 7.000 6.850 7.000 7,499,000 51,905,320 6.9216 4.812 4.805 4.812 4.709 4.812 10,909,282 4.7579 0.43%
2011-07-13 0 6.970 6.930 6.980 6.780 7.080 6,512,519 45,313,785 6.9580 4.791 4.764 4.798 4.661 4.867 9,474,184 4.7829 2.50%
2011-07-12 0 6.800 6.760 6.780 6.580 6.950 12,862,000 86,694,224 6.7403 4.674 4.647 4.661 4.523 4.777 18,711,187 4.6333 -3.00%
2011-07-11 0 7.010 6.980 6.990 6.980 7.140 6,435,780 45,391,558 7.0530 4.819 4.798 4.805 4.798 4.908 9,362,547 4.8482 -2.09%
2011-07-08 0 7.160 7.160 7.200 7.070 7.260 8,657,001 61,889,801 7.1491 4.922 4.922 4.949 4.860 4.990 12,593,902 4.9143 -0.56%
2011-07-07 0 7.200 7.160 7.200 7.070 7.300 8,442,538 60,298,889 7.1423 4.949 4.922 4.949 4.860 5.018 12,281,909 4.9096 0.14%
2011-07-06 0 7.190 7.180 7.190 7.170 7.370 12,529,568 90,903,490 7.2551 4.942 4.936 4.942 4.929 5.066 18,227,577 4.9871 -1.64%
2011-07-05 0 7.310 7.320 7.330 7.200 7.490 21,653,000 159,203,460 7.3525 5.025 5.032 5.039 4.949 5.149 31,500,026 5.0541 2.38%
2011-07-04 0 7.140 7.140 7.150 6.820 7.160 19,023,857 134,675,922 7.0793 4.908 4.908 4.915 4.688 4.922 27,675,241 4.8663 5.47%
2011-06-30 0 6.770 6.750 6.780 6.600 6.800 12,076,924 81,424,788 6.7422 4.654 4.640 4.661 4.537 4.674 17,569,086 4.6345 0.15%
2011-06-29 0 6.760 6.740 6.760 6.500 6.780 11,625,815 77,203,084 6.6407 4.647 4.633 4.647 4.468 4.661 16,912,828 4.5648 3.21%
2011-06-28 0 6.550 6.540 6.590 6.430 6.680 15,658,000 102,969,790 6.5762 4.502 4.496 4.530 4.420 4.592 22,778,710 4.5204 2.99%
2011-06-27 0 6.360 6.330 6.370 6.230 6.420 14,291,000 90,240,510 6.3145 4.372 4.351 4.379 4.282 4.413 20,790,046 4.3406 -0.93%
2011-06-24 0 6.420 6.430 6.470 5.860 6.470 30,260,985 189,823,466 6.2729 4.413 4.420 4.447 4.028 4.447 44,022,621 4.3120 8.81%
2011-06-23 0 5.900 5.910 5.940 5.690 6.050 19,379,425 115,145,844 5.9417 4.056 4.063 4.083 3.911 4.159 28,192,509 4.0843 1.90%
2011-06-22 0 5.790 5.780 5.790 5.710 5.900 13,748,000 79,795,560 5.8042 3.980 3.973 3.980 3.925 4.056 20,000,109 3.9898 -2.20%
2011-06-21 0 5.920 5.910 5.920 5.690 6.010 19,996,420 116,674,830 5.8348 4.069 4.063 4.069 3.911 4.131 29,090,091 4.0108 -1.66%
2011-06-20 0 6.020 6.020 6.030 5.970 6.180 16,616,320 100,369,818 6.0404 4.138 4.138 4.145 4.104 4.248 24,172,840 4.1522 -1.79%
2011-06-17 0 6.130 6.100 6.130 5.850 6.300 21,988,264 133,690,403 6.0801 4.214 4.193 4.214 4.021 4.331 31,987,756 4.1794 -1.76%
2011-06-16 0 6.240 6.220 6.240 6.110 6.430 27,129,024 169,449,517 6.2461 4.289 4.276 4.289 4.200 4.420 39,466,354 4.2935 -2.95%
2011-06-15 0 6.430 6.420 6.430 5.920 6.510 127,267,483 807,402,144 6.3441 4.420 4.413 4.420 4.069 4.475 185,144,276 4.3609 13.81%
2011-06-14 1 5.650 5.640 5.650 5.360 6.840 56,868,503 341,964,180 6.0132 3.884 3.877 3.884 3.684 4.702 82,730,306 4.1335 -17.40%
2011-06-13 0 6.840 6.840 6.850 6.700 6.980 7,031,048 47,900,600 6.8127 4.702 4.702 4.709 4.606 4.798 10,228,522 4.6830 -1.72%
2011-06-10 0 6.960 6.940 6.960 6.880 7.000 4,659,737 32,371,540 6.9471 4.784 4.771 4.784 4.729 4.812 6,778,822 4.7754 -0.29%
2011-06-09 0 6.980 6.940 6.990 6.850 7.000 5,917,200 40,867,339 6.9065 4.798 4.771 4.805 4.709 4.812 8,608,135 4.7475 -0.43%
2011-06-08 0 7.010 7.000 7.010 7.000 7.180 7,659,050 54,116,716 7.0657 4.819 4.812 4.819 4.812 4.936 11,142,118 4.8570 -2.37%
2011-06-07 0 7.180 7.180 7.210 7.070 7.220 3,273,587 23,376,518 7.1409 4.936 4.936 4.956 4.860 4.963 4,762,300 4.9087 -0.55%
2011-06-03 0 7.220 7.220 7.260 7.170 7.370 4,397,000 31,789,930 7.2299 4.963 4.963 4.990 4.929 5.066 6,396,602 4.9698 -0.69%
2011-06-02 0 7.270 7.270 7.280 7.160 7.300 5,573,481 40,359,262 7.2413 4.997 4.997 5.004 4.922 5.018 8,108,105 4.9776 -2.81%
2011-06-01 0 7.480 7.460 7.480 7.240 7.490 15,612,085 115,768,525 7.4153 5.142 5.128 5.142 4.977 5.149 22,711,914 5.0973 1.49%
2011-05-31 0 7.370 7.310 7.340 7.090 7.390 11,700,100 84,853,296 7.2524 5.066 5.025 5.045 4.874 5.080 17,020,896 4.9852 4.99%
2011-05-30 0 7.020 7.020 7.030 7.010 7.180 6,463,000 45,526,470 7.0442 4.826 4.826 4.832 4.819 4.936 9,402,146 4.8421 -2.23%
2011-05-27 0 7.180 7.170 7.190 7.060 7.430 11,498,000 82,167,685 7.1463 4.936 4.929 4.942 4.853 5.107 16,726,888 4.9123 -2.58%
2011-05-26 0 7.370 7.380 7.390 6.930 7.390 20,764,000 148,034,047 7.1294 5.066 5.073 5.080 4.764 5.080 30,206,740 4.9007 4.84%
2011-05-25 0 7.030 7.030 7.040 6.910 7.320 28,350,220 200,315,054 7.0657 4.832 4.832 4.839 4.750 5.032 41,242,907 4.8570 -3.70%
2011-05-24 0 7.300 7.280 7.290 7.280 7.600 17,796,226 130,646,440 7.3412 5.018 5.004 5.011 5.004 5.224 25,889,326 5.0463 -3.95%
2011-05-23 0 7.600 7.600 7.610 7.500 7.790 10,411,000 78,681,011 7.5575 5.224 5.224 5.231 5.155 5.355 15,145,558 5.1950 -2.44%
2011-05-20 0 7.790 7.780 7.790 7.780 7.990 7,405,908 57,904,724 7.8187 5.355 5.348 5.355 5.348 5.492 10,773,856 5.3746 -1.27%
2011-05-19 0 7.890 7.870 7.880 7.840 7.990 9,848,058 78,048,108 7.9252 5.424 5.410 5.417 5.389 5.492 14,326,610 5.4478 0.90%
2011-05-18 0 7.820 7.820 7.840 7.790 8.110 31,641,050 248,705,274 7.8602 5.375 5.375 5.389 5.355 5.575 46,030,291 5.4031 -3.22%
2011-05-17 0 8.080 8.100 8.110 7.950 8.580 49,337,788 400,453,091 8.1166 5.554 5.568 5.575 5.465 5.898 71,774,886 5.5793 -6.37%
2011-05-16 0 8.630 8.610 8.630 8.550 8.890 22,044,500 190,838,415 8.6570 5.932 5.918 5.932 5.877 6.111 32,069,566 5.9508 -1.89%
2011-05-13 0 8.820 8.840 8.850 8.300 8.870 39,331,000 341,955,955 8.6943 6.047 6.060 6.067 5.690 6.081 57,371,523 5.9604 5.88%
2011-05-12 0 8.330 8.300 8.330 8.040 8.350 11,955,863 98,676,444 8.2534 5.711 5.690 5.711 5.512 5.724 17,439,833 5.6581 2.21%
2011-05-11 0 8.150 8.140 8.210 8.110 8.470 21,142,656 174,855,912 8.2703 5.587 5.580 5.628 5.560 5.807 30,840,466 5.6697 -0.97%
2011-05-09 0 8.230 8.230 8.240 8.050 8.320 24,018,967 198,022,546 8.2444 5.642 5.642 5.649 5.519 5.704 35,036,096 5.6520 2.24%
2011-05-06 0 8.050 8.030 8.070 7.720 8.070 37,923,000 298,050,115 7.8593 5.519 5.505 5.532 5.292 5.532 55,317,695 5.3880 0.25%
2011-05-05 0 8.030 8.020 8.040 8.000 8.550 23,221,747 189,932,970 8.1791 5.505 5.498 5.512 5.484 5.861 33,873,204 5.6072 -3.60%
2011-05-04 0 8.330 8.320 8.340 8.270 8.600 15,411,347 128,341,483 8.3277 5.711 5.704 5.717 5.669 5.896 22,480,294 5.7091 -2.80%
2011-05-03 0 8.570 8.600 8.620 8.560 8.900 15,297,914 132,112,954 8.6360 5.875 5.896 5.909 5.868 6.101 22,314,831 5.9204 -3.38%
2011-04-29 0 8.870 8.840 8.880 8.800 9.020 9,053,000 80,064,400 8.8440 6.081 6.060 6.088 6.033 6.184 13,205,471 6.0630 -0.78%
2011-04-28 0 8.940 8.940 8.950 8.900 9.230 8,250,523 74,363,778 9.0132 6.129 6.129 6.136 6.101 6.328 12,034,911 6.1790 -1.76%
2011-04-27 0 9.100 9.080 9.090 9.070 9.380 10,413,720 95,069,543 9.1293 6.238 6.225 6.232 6.218 6.430 15,190,333 6.2586 -2.05%
2011-04-26 0 9.290 9.280 9.290 9.130 9.680 14,556,903 136,344,212 9.3663 6.369 6.362 6.369 6.259 6.636 21,233,930 6.4211 -2.52%
2011-04-21 0 9.530 9.530 9.550 9.080 9.590 33,408,339 311,517,906 9.3246 6.533 6.533 6.547 6.225 6.574 48,732,228 6.3924 4.50%
2011-04-20 0 9.120 9.130 9.140 9.050 9.170 9,412,558 85,754,089 9.1106 6.252 6.259 6.266 6.204 6.286 13,729,953 6.2458 -0.55%
2011-04-19 0 9.170 9.130 9.160 9.050 9.210 7,837,250 71,362,185 9.1055 6.286 6.259 6.280 6.204 6.314 11,432,076 6.2423 -0.43%
2011-04-18 0 9.210 9.180 9.210 9.130 9.240 4,823,596 44,422,117 9.2093 6.314 6.293 6.314 6.259 6.334 7,036,105 6.3135 -0.86%
2011-04-15 0 9.290 9.270 9.280 9.210 9.300 5,709,900 52,863,003 9.2581 6.369 6.355 6.362 6.314 6.376 8,328,943 6.3469 0.11%
2011-04-14 0 9.280 9.270 9.280 9.170 9.320 2,995,080 27,753,004 9.2662 6.362 6.355 6.362 6.286 6.389 4,368,877 6.3524 -0.43%
2011-04-13 0 9.320 9.340 9.350 9.100 9.350 8,694,006 80,318,843 9.2384 6.389 6.403 6.410 6.238 6.410 12,681,812 6.3334 0.87%
2011-04-12 0 9.240 9.230 9.240 9.160 9.350 9,820,806 90,482,887 9.2134 6.334 6.328 6.334 6.280 6.410 14,325,458 6.3162 -1.49%
2011-04-11 0 9.380 9.350 9.380 9.280 9.600 8,038,000 75,252,700 9.3621 6.430 6.410 6.430 6.362 6.581 11,724,907 6.4182 -2.29%
2011-04-08 0 9.600 9.570 9.610 9.420 9.650 6,801,000 65,069,880 9.5677 6.581 6.561 6.588 6.458 6.616 9,920,514 6.5591 1.91%
2011-04-07 0 9.420 9.420 9.440 9.350 9.630 7,037,532 66,787,582 9.4902 6.458 6.458 6.472 6.410 6.602 10,265,539 6.5060 -1.57%
2011-04-06 0 9.570 9.570 9.580 9.480 9.750 14,521,626 138,705,309 9.5516 6.561 6.561 6.568 6.499 6.684 21,182,472 6.5481 -1.14%
2011-04-04 0 9.680 9.670 9.680 9.400 9.760 11,996,077 114,957,334 9.5829 6.636 6.629 6.636 6.444 6.691 17,498,492 6.5696 2.98%
2011-04-01 0 9.400 9.390 9.400 9.200 9.430 7,131,086 66,490,830 9.3241 6.444 6.437 6.444 6.307 6.465 10,402,005 6.3921 0.86%
2011-03-31 0 9.320 9.260 9.340 9.140 9.380 6,855,000 63,624,491 9.2815 6.389 6.348 6.403 6.266 6.430 9,999,283 6.3629 0.43%
2011-03-30 0 9.280 9.260 9.300 9.210 9.330 6,574,706 60,933,195 9.2678 6.362 6.348 6.376 6.314 6.396 9,590,422 6.3535 0.76%
2011-03-29 0 9.210 9.200 9.220 9.120 9.250 3,939,000 36,100,151 9.1648 6.314 6.307 6.321 6.252 6.341 5,745,758 6.2829 0.11%
2011-03-28 0 9.200 9.200 9.220 9.000 9.280 4,280,100 39,231,956 9.1661 6.307 6.307 6.321 6.170 6.362 6,243,316 6.2838 0.22%
2011-03-25 0 9.180 9.180 9.190 9.110 9.300 7,320,014 67,291,569 9.1928 6.293 6.293 6.300 6.245 6.376 10,677,591 6.3021 0.22%
2011-03-24 0 9.160 9.150 9.180 9.100 9.310 5,845,400 53,659,981 9.1799 6.280 6.273 6.293 6.238 6.382 8,526,595 6.2932 -0.65%
2011-03-23 0 9.220 9.200 9.240 9.140 9.290 7,898,000 72,704,190 9.2054 6.321 6.307 6.334 6.266 6.369 11,520,691 6.3107 0.00%
2011-03-22 0 9.220 9.220 9.240 9.000 9.360 13,874,000 128,445,315 9.2580 6.321 6.321 6.334 6.170 6.417 20,237,790 6.3468 2.22%
2011-03-21 0 9.020 9.010 9.030 8.850 9.060 8,794,000 79,117,098 8.9967 6.184 6.177 6.191 6.067 6.211 12,827,672 6.1677 2.38%
2011-03-18 0 8.810 8.790 8.810 8.400 8.850 20,883,000 182,529,205 8.7406 6.040 6.026 6.040 5.759 6.067 30,461,710 5.9921 6.92%
2011-03-17 0 8.240 8.250 8.270 8.180 8.620 19,733,000 163,409,485 8.2810 5.649 5.656 5.669 5.608 5.909 28,784,222 5.6771 -5.40%
2011-03-16 0 8.710 8.710 8.740 8.620 9.240 23,670,000 207,604,619 8.7708 5.971 5.971 5.992 5.909 6.334 34,527,064 6.0128 -3.65%
2011-03-15 0 9.040 9.030 9.040 8.790 9.060 15,642,000 139,007,456 8.8868 6.197 6.191 6.197 6.026 6.211 22,816,744 6.0923 -0.22%
2011-03-14 0 9.060 9.070 9.080 8.800 9.080 20,177,000 179,919,860 8.9171 6.211 6.218 6.225 6.033 6.225 29,431,878 6.1131 1.00%
2011-03-11 0 8.970 8.950 8.970 8.820 9.000 10,009,033 89,360,735 8.9280 6.149 6.136 6.149 6.047 6.170 14,600,022 6.1206 -0.33%
2011-03-10 0 9.000 8.990 9.000 8.920 9.200 8,068,000 72,835,611 9.0277 6.170 6.163 6.170 6.115 6.307 11,768,667 6.1889 -2.60%
2011-03-09 0 9.240 9.200 9.240 9.110 9.400 8,715,075 80,325,399 9.2168 6.334 6.307 6.334 6.245 6.444 12,712,545 6.3186 0.22%
2011-03-08 0 9.220 9.210 9.220 9.160 9.220 13,183,200 121,265,204 9.1985 6.321 6.314 6.321 6.280 6.321 19,230,130 6.3060 0.00%
2011-03-07 0 9.220 9.210 9.250 9.100 9.300 26,191,000 242,523,210 9.2598 6.321 6.314 6.341 6.238 6.376 38,204,407 6.3480 -2.02%
2011-03-04 0 9.410 9.350 9.420 9.250 9.530 15,310,371 143,776,161 9.3908 6.451 6.410 6.458 6.341 6.533 22,333,002 6.4378 0.75%
2011-03-03 0 9.340 9.350 9.370 9.270 9.640 24,538,800 230,477,486 9.3924 6.403 6.410 6.424 6.355 6.609 35,794,369 6.4389 1.41%
2011-03-02 0 9.210 9.210 9.240 8.750 9.270 18,353,000 167,519,870 9.1277 6.314 6.314 6.334 5.999 6.355 26,771,238 6.2575 1.43%
2011-03-01 0 9.080 9.100 9.120 8.660 9.130 32,775,562 289,840,762 8.8432 6.225 6.238 6.252 5.937 6.259 47,809,206 6.0624 4.97%
2011-02-28 0 8.650 8.650 8.660 8.440 8.830 21,512,500 185,464,922 8.6213 5.930 5.930 5.937 5.786 6.053 31,379,952 5.9103 -1.70%
2011-02-25 0 8.800 8.850 8.880 8.700 9.030 32,120,979 285,678,744 8.8938 6.033 6.067 6.088 5.964 6.191 46,854,376 6.0972 2.33%
2011-02-24 0 8.600 8.580 8.600 8.540 9.550 67,791,985 600,428,226 8.8569 5.896 5.882 5.896 5.855 6.547 98,887,122 6.0719 -10.14%
2011-02-23 0 9.570 9.570 9.580 9.530 10.28 42,544,000 414,655,040 9.7465 6.561 6.561 6.568 6.533 7.047 62,058,276 6.6817 -5.43%
2011-02-22 0 10.12 10.12 10.16 9.970 10.24 13,586,400 137,098,605 10.091 6.938 6.938 6.965 6.835 7.020 19,818,272 6.9178 -2.69%
2011-02-21 0 10.40 10.34 10.40 10.22 10.58 13,441,097 139,709,531 10.394 7.130 7.089 7.130 7.006 7.253 19,606,321 7.1257 -2.07%
2011-02-18 0 10.62 10.60 10.64 10.46 10.78 13,567,979 144,259,770 10.632 7.281 7.267 7.294 7.171 7.390 19,791,402 7.2890 1.53%
2011-02-17 0 10.46 10.46 10.48 10.10 10.66 17,612,997 183,234,509 10.403 7.171 7.171 7.185 6.924 7.308 25,691,807 7.1320 3.16%
2011-02-16 0 10.14 10.12 10.18 10.06 10.42 20,715,000 211,213,070 10.196 6.951 6.938 6.979 6.897 7.143 30,216,651 6.9900 -2.50%
2011-02-15 0 10.40 10.40 10.46 10.00 10.56 19,529,075 204,225,446 10.458 7.130 7.130 7.171 6.855 7.239 28,486,760 7.1691 0.97%
2011-02-14 0 10.30 10.28 10.30 9.950 10.50 17,087,000 174,542,731 10.215 7.061 7.047 7.061 6.821 7.198 24,924,543 7.0028 4.78%
2011-02-11 0 9.830 9.840 9.850 9.780 10.24 23,662,938 235,891,126 9.9688 6.739 6.746 6.753 6.705 7.020 34,516,762 6.8341 0.31%
2011-02-10 0 9.800 9.770 9.800 9.750 10.42 46,720,000 465,713,700 9.9682 6.718 6.698 6.718 6.684 7.143 68,149,743 6.8337 -6.67%
2011-02-09 0 10.50 10.44 10.50 10.40 11.04 22,775,985 241,827,507 10.618 7.198 7.157 7.198 7.130 7.568 33,222,978 7.2789 -3.67%
2011-02-08 0 10.90 10.90 10.92 10.82 11.16 5,365,622 59,106,514 11.016 7.472 7.472 7.486 7.418 7.651 7,826,750 7.5519 -2.33%
2011-02-07 0 11.16 11.12 11.16 11.06 11.26 9,771,500 108,518,091 11.106 7.651 7.623 7.651 7.582 7.719 14,253,536 7.6134 0.00%
2011-02-02 0 11.16 11.16 11.20 11.00 11.32 3,481,075 39,115,985 11.237 7.651 7.651 7.678 7.541 7.760 5,077,790 7.7033 1.09%
2011-02-01 0 11.04 11.04 11.06 11.00 11.14 4,507,000 49,859,973 11.063 7.568 7.568 7.582 7.541 7.637 6,574,291 7.5841 0.18%
2011-01-31 0 11.02 11.02 11.04 10.94 11.20 6,582,000 72,592,936 11.029 7.555 7.555 7.568 7.500 7.678 9,601,062 7.5609 -1.61%
2011-01-28 0 11.20 11.20 11.22 11.14 11.42 3,346,076 37,620,839 11.243 7.678 7.678 7.692 7.637 7.829 4,880,869 7.7078 -1.06%
2011-01-27 0 11.32 11.32 11.38 11.26 11.50 5,191,319 59,281,457 11.419 7.760 7.760 7.802 7.719 7.884 7,572,497 7.8285 0.71%
2011-01-26 0 11.24 11.24 11.26 11.04 11.26 7,063,823 78,933,443 11.174 7.706 7.706 7.719 7.568 7.719 10,303,890 7.6605 0.90%
2011-01-25 0 11.14 11.10 11.12 11.10 11.46 11,223,610 126,174,035 11.242 7.637 7.610 7.623 7.610 7.856 16,371,707 7.7068 -0.36%
2011-01-24 0 11.18 11.18 11.20 11.14 11.52 12,113,300 136,615,390 11.278 7.664 7.664 7.678 7.637 7.898 17,669,484 7.7317 -2.95%
2011-01-21 0 11.52 11.52 11.54 11.48 11.96 11,956,950 138,923,185 11.619 7.898 7.898 7.911 7.870 8.199 17,441,418 7.9651 -3.03%
2011-01-20 0 11.88 11.88 11.90 11.88 12.20 6,300,000 75,499,120 11.984 8.144 8.144 8.158 8.144 8.364 9,189,713 8.2156 -3.26%
2011-01-19 0 12.28 12.26 12.28 12.04 12.34 6,197,400 76,006,528 12.264 8.419 8.405 8.419 8.254 8.460 9,040,052 8.4078 1.32%
2011-01-18 0 12.12 12.10 12.12 12.00 12.30 8,236,317 100,326,038 12.181 8.309 8.295 8.309 8.227 8.432 12,014,188 8.3506 1.34%
2011-01-17 0 11.96 11.96 12.00 11.94 12.30 6,334,139 76,507,968 12.079 8.199 8.199 8.227 8.185 8.432 9,239,511 8.2805 -2.76%
2011-01-14 0 12.30 12.28 12.30 11.68 12.46 29,160,552 355,060,167 12.176 8.432 8.419 8.432 8.007 8.542 42,536,047 8.3473 4.06%
2011-01-13 0 11.82 11.82 11.84 11.72 11.92 16,307,639 192,518,104 11.805 8.103 8.103 8.117 8.035 8.172 23,787,701 8.0932 1.90%
2011-01-12 0 11.60 11.60 11.62 11.30 11.62 7,880,166 90,112,166 11.435 7.952 7.952 7.966 7.747 7.966 11,494,676 7.8395 1.58%
2011-01-11 0 11.42 11.40 11.42 11.30 11.66 9,676,596 110,368,627 11.406 7.829 7.815 7.829 7.747 7.994 14,115,101 7.8192 -1.21%
2011-01-10 0 11.56 11.54 11.58 11.48 11.72 2,727,052 31,676,328 11.616 7.925 7.911 7.939 7.870 8.035 3,977,909 7.9631 -0.52%
2011-01-07 0 11.62 11.56 11.62 11.50 11.88 5,039,450 58,808,969 11.670 7.966 7.925 7.966 7.884 8.144 7,350,968 8.0002 -1.53%
2011-01-06 0 11.80 11.78 11.80 11.72 11.96 5,095,555 60,302,360 11.834 8.089 8.076 8.089 8.035 8.199 7,432,807 8.1130 0.34%
2011-01-05 0 11.76 11.72 11.76 11.70 11.98 11,599,566 136,954,635 11.807 8.062 8.035 8.062 8.021 8.213 16,920,108 8.0942 -0.68%
2011-01-04 0 11.84 11.82 11.86 11.62 11.90 8,848,575 104,625,498 11.824 8.117 8.103 8.131 7.966 8.158 12,907,280 8.1059 2.25%
2011-01-03 0 11.58 11.56 11.58 11.08 11.64 12,379,000 140,374,500 11.340 7.939 7.925 7.939 7.596 7.980 18,057,056 7.7739 5.46%
2010-12-31 0 10.98 11.02 11.04 10.80 11.44 8,778,000 97,780,500 11.139 7.527 7.555 7.568 7.404 7.843 12,804,333 7.6365 -3.85%
2010-12-30 0 11.42 11.40 11.42 11.20 11.46 3,897,700 44,074,560 11.308 7.829 7.815 7.829 7.678 7.856 5,685,515 7.7521 0.71%
2010-12-29 0 11.34 11.32 11.34 11.14 11.38 3,991,596 44,937,620 11.258 7.774 7.760 7.774 7.637 7.802 5,822,479 7.7180 1.80%
2010-12-28 0 11.14 11.12 11.14 11.12 11.44 3,155,319 35,335,754 11.199 7.637 7.623 7.637 7.623 7.843 4,602,615 7.6773 -2.11%
2010-12-24 0 11.38 11.32 11.44 11.30 11.50 1,408,110 16,065,704 11.409 7.802 7.760 7.843 7.747 7.884 2,053,988 7.8217 0.00%
2010-12-23 0 11.38 11.36 11.42 11.32 11.46 2,025,000 23,063,330 11.389 7.802 7.788 7.829 7.760 7.856 2,953,836 7.8079 -0.70%
2010-12-22 0 11.46 11.42 11.44 11.20 11.56 6,584,424 74,902,388 11.376 7.856 7.829 7.843 7.678 7.925 9,604,598 7.7986 0.70%
2010-12-21 0 11.38 11.38 11.44 11.10 11.48 2,698,750 30,747,810 11.393 7.802 7.802 7.843 7.610 7.870 3,936,625 7.8107 2.34%
2010-12-20 0 11.12 11.14 11.22 11.10 11.54 7,258,378 81,644,094 11.248 7.623 7.637 7.692 7.610 7.911 10,587,684 7.7112 -0.36%
2010-12-17 0 11.16 11.16 11.18 11.12 11.62 10,515,112 119,181,089 11.334 7.651 7.651 7.664 7.623 7.966 15,338,232 7.7702 -2.62%
2010-12-16 0 11.46 11.44 11.46 11.32 11.70 9,115,000 105,191,325 11.541 7.856 7.843 7.856 7.760 8.021 13,295,910 7.9116 -2.05%
2010-12-15 0 11.70 11.68 11.72 11.66 12.02 6,563,333 77,685,649 11.836 8.021 8.007 8.035 7.994 8.240 9,573,833 8.1144 -2.01%
2010-12-14 0 11.94 11.94 12.02 11.86 12.08 8,479,602 101,117,884 11.925 8.185 8.185 8.240 8.131 8.281 12,369,065 8.1751 1.02%
2010-12-13 0 11.82 11.82 11.84 11.72 12.04 7,145,449 84,417,756 11.814 8.103 8.103 8.117 8.035 8.254 10,422,956 8.0992 -0.17%
2010-12-10 0 11.84 11.82 11.86 11.76 12.06 12,398,000 147,615,970 11.906 8.117 8.103 8.131 8.062 8.268 18,084,771 8.1624 -1.33%
2010-12-09 0 12.00 11.98 12.00 11.84 12.30 4,885,200 58,601,855 11.996 8.227 8.213 8.227 8.117 8.432 7,125,966 8.2237 -1.15%
2010-12-08 0 12.14 12.12 12.16 12.06 12.50 11,829,332 144,146,598 12.186 8.323 8.309 8.336 8.268 8.569 17,255,264 8.3538 -3.19%
2010-12-07 0 12.54 12.50 12.54 12.26 12.60 11,448,340 142,855,482 12.478 8.597 8.569 8.597 8.405 8.638 16,699,517 8.5545 0.00%
2010-12-06 0 12.54 12.52 12.54 12.50 12.90 9,646,122 122,126,856 12.661 8.597 8.583 8.597 8.569 8.844 14,070,649 8.6795 -1.10%
2010-12-03 0 12.68 12.64 12.68 12.36 12.82 22,884,147 288,733,802 12.617 8.693 8.665 8.693 8.473 8.789 33,380,752 8.6497 3.59%
2010-12-02 0 12.24 12.22 12.24 12.00 12.34 12,609,510 154,045,266 12.217 8.391 8.377 8.391 8.227 8.460 18,393,298 8.3751 3.03%
2010-12-01 0 11.88 11.88 11.98 11.78 12.00 6,325,179 75,320,668 11.908 8.144 8.144 8.213 8.076 8.227 9,226,441 8.1636 1.02%
2010-11-30 0 11.76 11.76 11.80 11.70 11.90 7,591,001 89,681,343 11.814 8.062 8.062 8.089 8.021 8.158 11,072,876 8.0992 -1.18%
2010-11-29 0 11.90 11.88 11.90 11.84 12.10 2,359,931 28,054,305 11.888 8.158 8.144 8.158 8.117 8.295 3,442,395 8.1496 0.17%
2010-11-26 0 11.88 11.82 11.94 11.78 12.10 2,875,600 34,325,907 11.937 8.144 8.103 8.185 8.076 8.295 4,194,593 8.1834 -1.00%
2010-11-25 0 12.00 12.00 12.02 11.88 12.34 10,796,000 130,753,890 12.111 8.227 8.227 8.240 8.144 8.460 15,747,959 8.3029 1.35%
2010-11-24 0 11.84 11.82 11.84 11.72 12.04 10,466,446 124,085,127 11.856 8.117 8.103 8.117 8.035 8.254 15,267,243 8.1275 1.72%
2010-11-23 0 11.64 11.66 11.68 11.62 12.18 10,251,086 121,811,021 11.883 7.980 7.994 8.007 7.966 8.350 14,953,101 8.1462 0.17%
2010-11-22 0 11.62 11.60 11.68 11.42 11.76 6,803,832 78,956,695 11.605 7.966 7.952 8.007 7.829 8.062 9,924,645 7.9556 -1.19%
2010-11-19 0 11.76 11.74 11.76 11.64 12.10 11,844,424 139,507,791 11.778 8.062 8.048 8.062 7.980 8.295 17,277,278 8.0746 -2.00%
2010-11-18 0 12.00 12.00 12.02 11.62 12.12 7,416,493 88,295,474 11.905 8.227 8.227 8.240 7.966 8.309 10,818,324 8.1617 2.21%
2010-11-17 0 11.74 11.70 11.78 11.60 11.82 13,989,800 163,422,851 11.682 8.048 8.021 8.076 7.952 8.103 20,406,705 8.0083 -1.84%
2010-11-16 0 11.96 11.90 11.96 11.82 12.20 10,813,427 129,140,345 11.943 8.199 8.158 8.199 8.103 8.364 15,773,379 8.1872 -0.87%
2010-11-15 0 12.18 12.20 12.22 12.08 12.44 6,168,856 75,187,245 12.188 8.271 8.284 8.298 8.203 8.447 9,084,637 8.2763 -0.49%
2010-11-12 0 12.24 12.24 12.28 12.20 12.64 9,302,900 114,724,820 12.332 8.311 8.311 8.339 8.284 8.583 13,700,023 8.3741 -3.16%
2010-11-11 0 12.64 12.64 12.66 12.60 12.86 6,184,268 78,470,603 12.689 8.583 8.583 8.597 8.556 8.732 9,107,334 8.6162 0.32%
2010-11-10 0 12.60 12.64 12.66 12.44 12.82 9,492,000 119,091,220 12.547 8.556 8.583 8.597 8.447 8.705 13,978,503 8.5196 -0.94%
2010-11-09 0 12.72 12.66 12.68 12.56 13.10 13,428,322 170,260,604 12.679 8.637 8.597 8.610 8.529 8.895 19,775,373 8.6097 -1.24%
2010-11-08 0 12.88 12.86 12.90 12.74 13.16 14,399,230 185,635,676 12.892 8.746 8.732 8.760 8.651 8.936 21,205,192 8.7543 -2.13%
2010-11-05 0 13.16 13.14 13.16 13.00 13.40 13,356,201 175,436,994 13.135 8.936 8.923 8.936 8.828 9.099 19,669,164 8.9194 -0.30%
2010-11-04 0 13.20 13.14 13.24 13.06 13.48 7,564,800 99,837,678 13.198 8.963 8.923 8.991 8.868 9.153 11,140,390 8.9618 0.30%
2010-11-03 0 13.16 13.16 13.26 13.16 13.42 9,258,726 122,975,709 13.282 8.936 8.936 9.004 8.936 9.113 13,634,970 9.0191 0.61%
2010-11-02 0 13.08 13.06 13.08 12.62 13.18 10,531,097 135,851,894 12.900 8.882 8.868 8.882 8.570 8.950 15,508,742 8.7597 1.87%
2010-11-01 0 12.84 12.82 12.84 12.60 12.90 12,210,000 155,742,590 12.755 8.719 8.705 8.719 8.556 8.760 17,981,197 8.6614 2.72%
2010-10-29 0 12.50 12.50 12.54 12.10 12.58 9,020,031 110,359,416 12.235 8.488 8.488 8.515 8.216 8.542 13,283,453 8.3080 0.16%
2010-10-28 0 12.48 12.42 12.52 12.24 12.68 9,217,000 114,435,904 12.416 8.474 8.434 8.502 8.311 8.610 13,573,521 8.4308 -0.48%
2010-10-27 0 12.54 12.60 12.62 12.40 13.16 19,849,000 250,676,942 12.629 8.515 8.556 8.570 8.420 8.936 29,230,859 8.5758 -3.83%
2010-10-26 0 13.04 13.04 13.06 13.00 13.24 5,887,000 77,091,302 13.095 8.855 8.855 8.868 8.828 8.991 8,669,559 8.8922 -0.15%
2010-10-25 0 13.06 13.04 13.10 12.92 13.20 7,073,300 92,361,318 13.058 8.868 8.855 8.895 8.773 8.963 10,416,577 8.8668 -0.15%
2010-10-22 0 13.08 13.08 13.10 13.02 13.38 6,510,000 85,106,010 13.073 8.882 8.882 8.895 8.841 9.086 9,587,027 8.8772 -1.36%
2010-10-21 0 13.26 13.18 13.26 12.64 13.48 8,334,000 108,930,614 13.071 9.004 8.950 9.004 8.583 9.153 12,273,161 8.8755 0.00%
2010-10-20 0 13.26 13.24 13.34 13.02 13.40 7,300,000 96,907,482 13.275 9.004 8.991 9.058 8.841 9.099 10,750,429 9.0143 -2.50%
2010-10-19 0 13.60 13.54 13.58 13.18 13.60 7,029,000 93,759,067 13.339 9.235 9.194 9.221 8.950 9.235 10,351,338 9.0577 2.41%
2010-10-18 0 13.28 13.28 13.30 13.12 13.78 7,679,230 102,352,016 13.328 9.018 9.018 9.031 8.909 9.357 11,308,907 9.0506 -3.35%
2010-10-15 0 13.74 13.74 13.76 13.64 13.88 7,816,243 107,272,570 13.724 9.330 9.330 9.344 9.262 9.425 11,510,681 9.3194 -1.01%
2010-10-14 0 13.88 13.86 13.88 13.70 13.96 6,738,000 93,533,510 13.882 9.425 9.412 9.425 9.303 9.479 9,922,794 9.4261 1.46%
2010-10-13 0 13.68 13.66 13.68 13.54 13.74 6,217,727 84,768,263 13.633 9.289 9.276 9.289 9.194 9.330 9,156,607 9.2576 2.24%
2010-10-12 0 13.38 13.36 13.38 13.36 13.82 8,095,900 109,490,282 13.524 9.086 9.072 9.086 9.072 9.384 11,922,521 9.1835 -2.05%
2010-10-11 0 13.66 13.66 13.70 13.62 13.82 8,534,928 117,049,956 13.714 9.276 9.276 9.303 9.249 9.384 12,569,060 9.3125 0.00%
2010-10-08 0 13.66 13.60 13.68 13.52 13.76 6,793,837 92,722,528 13.648 9.276 9.235 9.289 9.181 9.344 10,005,023 9.2676 0.59%
2010-10-07 0 13.58 13.56 13.60 13.52 14.08 13,156,743 181,049,756 13.761 9.221 9.208 9.235 9.181 9.561 19,375,429 9.3443 -3.00%
2010-10-06 0 14.00 13.92 14.08 13.70 14.16 27,672,277 386,615,618 13.971 9.507 9.452 9.561 9.303 9.615 40,751,898 9.4871 3.55%
2010-10-05 0 13.52 13.52 13.54 13.34 13.80 8,451,757 114,434,515 13.540 9.181 9.181 9.194 9.058 9.371 12,446,578 9.1941 -0.15%
2010-10-04 0 13.54 13.50 13.56 13.48 13.70 12,786,569 173,672,920 13.582 9.194 9.167 9.208 9.153 9.303 18,830,288 9.2231 0.74%
2010-09-30 0 13.44 13.40 13.48 12.60 13.50 30,746,276 400,737,656 13.034 9.126 9.099 9.153 8.556 9.167 45,278,858 8.8504 3.70%
2010-09-29 0 12.96 12.94 12.96 12.62 13.20 30,839,500 396,839,210 12.868 8.800 8.787 8.800 8.570 8.963 45,416,146 8.7378 -0.92%
2010-09-28 0 13.08 13.06 13.08 12.98 13.52 37,870,500 497,739,779 13.143 8.882 8.868 8.882 8.814 9.181 55,770,429 8.9248 -3.68%
2010-09-27 0 13.58 13.54 13.56 12.92 13.72 33,858,440 450,702,326 13.311 9.221 9.194 9.208 8.773 9.316 49,862,023 9.0390 5.27%
2010-09-24 0 12.90 12.88 12.90 12.60 13.08 20,950,400 270,802,218 12.926 8.760 8.746 8.760 8.556 8.882 30,852,848 8.7772 -0.46%
2010-09-22 0 12.96 12.94 12.96 12.62 13.10 21,135,081 273,397,650 12.936 8.800 8.787 8.800 8.570 8.895 31,124,821 8.7839 2.86%
2010-09-21 0 12.60 12.60 12.62 12.36 12.76 12,028,800 151,064,212 12.559 8.556 8.556 8.570 8.393 8.665 17,714,351 8.5278 1.94%
2010-09-20 0 12.36 12.30 12.38 12.16 12.52 7,299,550 89,648,391 12.281 8.393 8.352 8.407 8.257 8.502 10,749,767 8.3396 -1.44%
2010-09-17 0 12.54 12.56 12.58 12.08 12.56 11,577,400 143,938,196 12.433 8.515 8.529 8.542 8.203 8.529 17,049,592 8.4423 2.62%
2010-09-16 0 12.22 12.20 12.22 11.94 12.22 9,724,000 117,460,418 12.079 8.298 8.284 8.298 8.108 8.298 14,320,161 8.2025 1.16%
2010-09-15 0 12.08 12.06 12.10 11.94 12.30 19,106,548 232,311,422 12.159 8.203 8.189 8.216 8.108 8.352 28,137,479 8.2563 1.85%
2010-09-14 0 11.86 11.82 11.84 11.64 12.08 16,316,600 193,767,654 11.876 8.053 8.026 8.040 7.904 8.203 24,028,829 8.0640 2.24%
2010-09-13 0 11.60 11.58 11.60 11.48 11.64 4,308,359 49,828,857 11.566 7.877 7.863 7.877 7.795 7.904 6,344,755 7.8536 1.40%
2010-09-10 0 11.44 11.44 11.46 11.38 11.58 8,350,000 96,152,260 11.515 7.768 7.768 7.782 7.728 7.863 12,296,724 7.8193 0.70%
2010-09-09 0 11.36 11.36 11.38 11.30 11.64 8,073,000 92,230,960 11.425 7.714 7.714 7.728 7.673 7.904 11,888,797 7.7578 0.35%
2010-09-08 0 11.32 11.30 11.34 11.06 11.38 5,794,000 65,132,272 11.241 7.687 7.673 7.700 7.510 7.728 8,532,601 7.6333 -1.05%
2010-09-07 0 11.44 11.44 11.46 11.36 11.58 10,568,006 120,425,655 11.395 7.768 7.768 7.782 7.714 7.863 15,563,096 7.7379 1.78%
2010-09-06 0 11.24 11.24 11.26 11.00 11.30 15,233,800 169,911,976 11.154 7.632 7.632 7.646 7.469 7.673 22,434,231 7.5738 3.12%
2010-09-03 0 10.90 10.88 10.90 10.70 10.92 8,200,019 88,814,591 10.831 7.402 7.388 7.402 7.266 7.415 12,075,853 7.3547 1.30%
2010-09-02 0 10.76 10.76 10.84 10.74 10.96 15,495,251 168,089,054 10.848 7.306 7.306 7.361 7.293 7.442 22,819,260 7.3661 0.37%
2010-09-01 0 10.72 10.72 10.76 10.56 10.78 13,131,309 139,844,636 10.650 7.279 7.279 7.306 7.171 7.320 19,337,974 7.2316 0.37%
2010-08-31 0 10.68 10.68 10.70 10.52 10.74 12,753,000 135,101,540 10.594 7.252 7.252 7.266 7.144 7.293 18,780,853 7.1936 -1.48%
2010-08-30 0 10.84 10.84 10.86 10.74 11.00 5,691,553 61,766,151 10.852 7.361 7.361 7.374 7.293 7.469 8,381,731 7.3691 0.93%
2010-08-27 0 10.74 10.74 10.76 10.60 11.02 13,160,000 140,672,141 10.689 7.293 7.293 7.306 7.198 7.483 19,380,226 7.2585 -0.92%
2010-08-26 0 10.84 10.78 10.84 10.76 11.12 9,690,406 105,354,360 10.872 7.361 7.320 7.361 7.306 7.551 14,270,688 7.3826 -2.17%
2010-08-25 0 11.08 11.06 11.10 10.90 11.44 18,620,000 206,459,647 11.088 7.524 7.510 7.537 7.402 7.768 27,420,958 7.5293 -3.48%
2010-08-24 0 11.48 11.44 11.48 11.42 11.70 5,122,000 59,332,040 11.584 7.795 7.768 7.795 7.755 7.945 7,542,972 7.8659 -0.86%
2010-08-23 0 11.58 11.58 11.60 11.40 11.66 4,030,000 46,461,900 11.529 7.863 7.863 7.877 7.741 7.918 5,934,826 7.8287 0.35%
2010-08-20 0 11.54 11.58 11.62 11.50 11.70 4,151,000 47,989,390 11.561 7.836 7.863 7.890 7.809 7.945 6,113,018 7.8504 -2.04%
2010-08-19 0 11.78 11.74 11.80 11.56 11.80 5,157,000 60,470,040 11.726 7.999 7.972 8.013 7.850 8.013 7,594,516 7.9623 1.55%
2010-08-18 0 11.60 11.56 11.60 11.52 11.78 4,797,519 55,589,136 11.587 7.877 7.850 7.877 7.823 7.999 7,065,122 7.8681 -0.17%
2010-08-17 0 11.62 11.62 11.64 11.46 11.66 3,896,000 45,030,505 11.558 7.890 7.890 7.904 7.782 7.918 5,737,489 7.8485 -0.17%
2010-08-16 0 11.64 11.64 11.66 11.62 11.78 4,122,000 48,152,660 11.682 7.904 7.904 7.918 7.890 7.999 6,070,311 7.9325 -1.19%
2010-08-13 0 11.78 11.78 11.80 11.50 11.88 6,897,000 81,006,240 11.745 7.999 7.999 8.013 7.809 8.067 10,156,947 7.9755 1.90%
2010-08-12 0 11.56 11.56 11.58 11.40 11.66 7,433,732 85,439,629 11.494 7.850 7.850 7.863 7.741 7.918 10,947,371 7.8046 -1.20%
2010-08-11 0 11.70 11.70 11.76 11.58 12.08 12,665,439 149,615,861 11.813 7.945 7.945 7.986 7.863 8.203 18,651,905 8.0215 -1.52%
2010-08-10 0 11.88 11.80 11.88 11.52 11.90 18,315,000 216,133,424 11.801 8.067 8.013 8.067 7.823 8.081 26,971,796 8.0133 3.12%
2010-08-09 0 11.52 11.52 11.54 11.40 11.74 11,522,000 132,658,350 11.514 7.823 7.823 7.836 7.741 7.972 16,968,006 7.8181 -1.87%
2010-08-06 0 11.74 11.70 11.74 11.50 11.90 4,679,000 54,719,180 11.695 7.972 7.945 7.972 7.809 8.081 6,890,583 7.9412 0.51%
2010-08-05 0 11.68 11.66 11.68 11.52 11.86 6,148,000 71,589,030 11.644 7.931 7.918 7.931 7.823 8.053 9,053,923 7.9070 -0.85%
2010-08-04 0 11.78 11.80 11.82 11.64 12.00 8,295,000 97,347,633 11.736 7.999 8.013 8.026 7.904 8.149 12,215,728 7.9690 -1.34%
2010-08-03 0 11.94 11.88 11.90 11.84 12.16 16,591,491 199,224,031 12.008 8.108 8.067 8.081 8.040 8.257 24,433,651 8.1537 2.05%
2010-08-02 0 11.70 11.68 11.70 11.32 11.84 12,070,000 140,900,660 11.674 7.945 7.931 7.945 7.687 8.040 17,775,025 7.9269 3.72%
2010-07-30 0 11.28 11.26 11.28 11.18 11.58 14,551,000 164,525,860 11.307 7.660 7.646 7.660 7.592 7.863 21,428,698 7.6778 -1.91%
2010-07-29 0 11.50 11.50 11.52 11.46 11.72 6,307,170 72,977,246 11.571 7.809 7.809 7.823 7.782 7.958 9,288,327 7.8569 -1.54%
2010-07-28 0 11.68 11.62 11.70 11.56 11.98 12,319,898 144,164,028 11.702 7.931 7.890 7.945 7.850 8.135 18,143,040 7.9460 -1.18%
2010-07-27 0 11.82 11.80 11.82 11.64 12.00 5,519,330 65,295,581 11.830 8.026 8.013 8.026 7.904 8.149 8,128,105 8.0333 0.00%
2010-07-26 0 11.82 11.80 11.82 11.70 12.08 8,468,830 100,327,811 11.847 8.026 8.013 8.026 7.945 8.203 12,471,720 8.0444 -0.84%
2010-07-23 0 11.92 11.92 11.98 11.82 12.08 11,734,668 140,242,576 11.951 8.094 8.094 8.135 8.026 8.203 17,281,194 8.1153 0.51%
2010-07-22 0 11.86 11.86 11.90 11.30 11.92 17,910,661 209,952,220 11.722 8.053 8.053 8.081 7.673 8.094 26,376,342 7.9599 1.89%
2010-07-21 0 11.64 11.62 11.64 11.28 11.68 17,061,000 195,815,960 11.477 7.904 7.890 7.904 7.660 7.931 25,125,079 7.7936 3.74%
2010-07-20 0 11.22 11.20 11.22 10.76 11.30 12,887,000 143,378,406 11.126 7.619 7.605 7.619 7.306 7.673 18,978,189 7.5549 4.86%
2010-07-19 0 10.70 10.70 10.74 10.48 10.80 4,817,235 51,429,304 10.676 7.266 7.266 7.293 7.116 7.334 7,094,157 7.2495 -0.93%
2010-07-16 0 10.80 10.80 10.82 10.62 10.84 5,177,460 55,550,601 10.729 7.334 7.334 7.347 7.211 7.361 7,624,646 7.2857 0.75%
2010-07-15 0 10.72 10.72 10.74 10.66 11.12 10,970,495 118,171,939 10.772 7.279 7.279 7.293 7.239 7.551 16,155,826 7.3145 -3.42%
2010-07-14 0 11.10 11.06 11.08 11.04 11.22 8,747,000 97,400,840 11.135 7.537 7.510 7.524 7.497 7.619 12,881,371 7.5614 2.78%
2010-07-13 0 10.80 10.80 10.82 10.72 11.20 12,319,220 133,628,238 10.847 7.334 7.334 7.347 7.279 7.605 18,142,042 7.3657 -3.23%
2010-07-12 0 11.16 11.12 11.14 11.02 11.50 9,812,655 110,426,760 11.254 7.578 7.551 7.565 7.483 7.809 14,450,720 7.6416 -0.53%
2010-07-09 0 11.22 11.22 11.24 10.92 11.34 17,380,000 193,729,764 11.147 7.619 7.619 7.632 7.415 7.700 25,594,858 7.5691 4.47%
2010-07-08 0 10.74 10.74 10.80 10.52 10.92 11,840,000 127,304,831 10.752 7.293 7.293 7.334 7.144 7.415 17,436,313 7.3011 5.29%
2010-07-07 0 10.20 10.18 10.20 10.14 10.46 10,280,450 105,409,151 10.253 6.926 6.913 6.926 6.885 7.103 15,139,623 6.9625 -2.49%
2010-07-06 0 10.46 10.44 10.46 10.12 10.48 18,118,000 187,702,500 10.360 7.103 7.089 7.103 6.872 7.116 26,681,682 7.0349 3.36%
2010-07-05 0 10.12 10.12 10.14 10.12 10.42 12,643,194 129,568,190 10.248 6.872 6.872 6.885 6.872 7.076 18,619,146 6.9589 -2.88%
2010-07-02 0 10.42 10.42 10.46 10.34 10.80 11,927,244 124,963,709 10.477 7.076 7.076 7.103 7.021 7.334 17,564,794 7.1144 -2.62%
2010-06-30 0 10.70 10.70 10.72 10.60 10.90 24,085,098 257,167,565 10.678 7.266 7.266 7.279 7.198 7.402 35,469,198 7.2504 -2.37%
2010-06-29 0 10.96 10.96 10.98 10.88 11.70 13,849,483 154,316,347 11.142 7.442 7.442 7.456 7.388 7.945 20,395,601 7.5662 -4.03%
2010-06-28 0 11.42 11.40 11.42 11.40 11.86 5,613,000 64,982,940 11.577 7.755 7.741 7.755 7.741 8.053 8,266,049 7.8614 -1.21%
2010-06-25 0 11.56 11.56 11.60 11.40 11.76 10,934,030 126,714,057 11.589 7.850 7.850 7.877 7.741 7.986 16,102,126 7.8694 -1.53%
2010-06-24 0 11.74 11.74 11.78 11.64 12.02 10,860,557 128,736,813 11.854 7.972 7.972 7.999 7.904 8.162 15,993,925 8.0491 -2.17%
2010-06-23 0 12.00 11.98 12.00 11.86 12.26 13,897,278 167,165,888 12.029 8.149 8.135 8.149 8.053 8.325 20,465,987 8.1680 -3.54%
2010-06-22 0 12.44 12.38 12.46 12.08 12.48 20,391,370 250,523,160 12.286 8.447 8.407 8.461 8.203 8.474 30,029,586 8.3425 2.13%
2010-06-21 0 12.18 12.18 12.20 11.60 12.38 35,490,000 429,459,452 12.101 8.271 8.271 8.284 7.877 8.407 52,264,758 8.2170 8.75%
2010-06-18 0 11.20 11.18 11.20 10.96 11.38 14,152,700 158,868,061 11.225 7.605 7.592 7.605 7.442 7.728 20,842,137 7.6224 1.82%
2010-06-17 0 11.00 10.98 11.00 10.64 11.04 17,069,065 184,747,695 10.824 7.469 7.456 7.469 7.225 7.497 25,136,956 7.3496 4.17%
2010-06-15 0 10.56 10.56 10.60 10.50 10.76 7,581,442 80,517,260 10.620 7.171 7.171 7.198 7.130 7.306 11,164,898 7.2116 -1.31%
2010-06-14 0 10.70 10.68 10.72 10.60 10.94 10,378,000 111,096,028 10.705 7.266 7.252 7.279 7.198 7.429 15,283,282 7.2691 -0.19%
2010-06-11 0 10.72 10.70 10.74 10.46 10.80 16,229,591 172,957,283 10.657 7.279 7.266 7.293 7.103 7.334 23,900,695 7.2365 5.93%
2010-06-10 0 10.12 10.12 10.14 10.08 10.42 12,734,046 129,685,119 10.184 6.872 6.872 6.885 6.845 7.076 18,752,940 6.9155 -1.56%
2010-06-09 0 10.28 10.28 10.32 10.16 10.48 10,847,400 111,995,517 10.325 6.981 6.981 7.008 6.899 7.116 15,974,549 7.0109 -2.10%
2010-06-08 0 10.50 10.46 10.50 10.30 10.90 15,637,000 163,646,268 10.465 7.130 7.103 7.130 6.994 7.402 23,028,009 7.1064 -2.60%
2010-06-07 0 10.78 10.70 10.78 10.36 10.80 10,194,177 108,206,948 10.615 7.320 7.266 7.320 7.035 7.334 15,012,572 7.2078 -2.18%
2010-06-04 0 11.02 11.02 11.04 10.74 11.06 7,305,000 79,936,475 10.943 7.483 7.483 7.497 7.293 7.510 10,757,793 7.4306 1.10%
2010-06-03 0 10.90 10.90 10.92 10.80 11.16 10,137,793 111,038,242 10.953 7.402 7.402 7.415 7.334 7.578 14,929,538 7.4375 3.22%
2010-06-02 0 10.56 10.58 10.60 10.54 11.10 16,286,000 174,217,120 10.697 7.171 7.184 7.198 7.157 7.537 23,983,766 7.2640 -4.00%
2010-06-01 0 11.00 10.98 11.00 10.98 11.56 7,113,000 79,864,940 11.228 7.469 7.456 7.469 7.456 7.850 10,475,042 7.6243 -5.01%
2010-05-31 0 11.58 11.58 11.60 11.42 11.80 9,695,000 111,754,780 11.527 7.863 7.863 7.877 7.755 8.013 14,277,454 7.8274 -1.19%
2010-05-28 0 11.72 11.70 11.72 11.32 11.84 14,434,207 167,754,736 11.622 7.958 7.945 7.958 7.687 8.040 21,256,702 7.8919 3.53%
2010-05-27 0 11.32 11.32 11.34 10.16 11.42 18,012,000 197,530,463 10.967 7.687 7.687 7.700 6.899 7.755 26,525,580 7.4468 6.59%
2010-05-26 0 10.62 10.42 10.64 10.12 10.74 18,388,646 190,087,281 10.337 7.211 7.076 7.225 6.872 7.293 27,080,252 7.0194 5.99%
2010-05-25 0 10.02 10.00 10.02 10.00 10.90 21,929,228 226,720,668 10.339 6.804 6.790 6.804 6.790 7.402 32,294,331 7.0204 -9.07%
2010-05-24 0 11.02 11.06 11.08 10.22 11.26 17,781,557 195,862,083 11.015 7.483 7.510 7.524 6.940 7.646 26,186,215 7.4796 4.75%
2010-05-20 0 10.52 10.50 10.52 10.04 11.10 23,920,800 252,569,039 10.559 7.144 7.130 7.144 6.818 7.537 35,227,242 7.1697 -3.84%
2010-05-19 0 10.94 10.92 10.94 10.90 11.30 16,007,359 176,519,501 11.027 7.429 7.415 7.429 7.402 7.673 23,573,422 7.4881 -5.36%
2010-05-18 0 11.56 11.56 11.60 11.32 12.12 14,493,499 169,220,702 11.676 7.850 7.850 7.877 7.687 8.230 21,344,019 7.9282 -3.18%
2010-05-17 0 11.94 11.94 11.96 11.82 12.30 12,373,000 148,816,202 12.028 8.108 8.108 8.121 8.026 8.352 18,221,241 8.1672 -4.33%
2010-05-14 0 12.48 12.48 12.50 12.12 12.78 5,445,000 68,257,700 12.536 8.474 8.474 8.488 8.230 8.678 8,018,642 8.5124 0.81%
2010-05-13 0 12.38 12.32 12.38 12.16 12.42 6,366,474 78,291,913 12.298 8.407 8.366 8.407 8.257 8.434 9,375,661 8.3505 2.15%
2010-05-12 0 12.12 12.10 12.12 11.76 12.48 9,254,263 111,507,464 12.049 8.230 8.216 8.230 7.986 8.474 13,628,397 8.1820 -1.62%
2010-05-11 0 12.32 12.32 12.38 12.24 12.90 18,009,134 226,588,606 12.582 8.366 8.366 8.407 8.311 8.760 26,521,359 8.5436 0.98%
2010-05-10 0 12.20 12.14 12.18 11.38 12.30 13,063,099 155,152,271 11.877 8.284 8.244 8.271 7.728 8.352 19,237,524 8.0651 5.90%
2010-05-07 0 11.52 11.36 11.38 11.14 11.90 28,271,223 324,482,498 11.478 7.823 7.714 7.728 7.565 8.081 41,633,943 7.7937 -4.79%
2010-05-06 0 12.10 12.08 12.18 11.90 12.60 15,918,560 193,150,303 12.134 8.216 8.203 8.271 8.081 8.556 23,442,651 8.2393 -3.97%
2010-05-05 0 12.60 12.60 12.64 12.48 13.10 11,149,890 142,326,327 12.765 8.556 8.556 8.583 8.474 8.895 16,420,014 8.6679 -3.96%
2010-05-04 0 13.12 13.08 13.12 13.00 13.44 5,833,000 77,046,840 13.209 8.909 8.882 8.909 8.828 9.126 8,590,035 8.9693 0.00%
2010-05-03 0 13.12 13.12 13.14 13.06 13.42 4,584,390 60,407,109 13.177 8.909 8.909 8.923 8.868 9.113 6,751,255 8.9475 -2.38%
2010-04-30 0 13.44 13.42 13.44 13.22 13.46 5,770,394 76,961,284 13.337 9.126 9.113 9.126 8.977 9.140 8,497,837 9.0566 3.38%
2010-04-29 0 13.00 12.98 13.00 12.96 13.42 9,064,000 119,361,520 13.169 8.828 8.814 8.828 8.800 9.113 13,348,204 8.9421 -1.81%
2010-04-28 0 13.24 13.26 13.28 13.20 13.44 5,919,000 78,773,300 13.309 8.991 9.004 9.018 8.963 9.126 8,716,684 9.0371 -2.65%
2010-04-27 0 13.60 13.60 13.66 13.56 13.94 8,189,000 112,193,995 13.701 9.235 9.235 9.276 9.208 9.466 12,059,625 9.3033 -1.88%
2010-04-26 0 13.86 13.86 13.88 13.44 13.90 12,793,950 176,011,311 13.757 9.412 9.412 9.425 9.126 9.439 18,841,158 9.3419 4.21%
2010-04-23 0 13.30 13.30 13.34 13.16 13.50 8,475,000 113,110,738 13.346 9.031 9.031 9.058 8.936 9.167 12,480,807 9.0628 -0.75%
2010-04-22 0 13.40 13.30 13.40 12.92 13.42 12,542,340 165,245,511 13.175 9.099 9.031 9.099 8.773 9.113 18,470,622 8.9464 1.69%
2010-04-21 0 13.20 13.20 13.26 12.96 13.50 9,409,660 124,465,596 13.227 8.948 8.948 8.989 8.785 9.151 13,881,116 8.9665 1.54%
2010-04-20 0 13.00 12.98 13.04 12.82 13.10 11,956,650 155,148,327 12.976 8.812 8.799 8.839 8.690 8.880 17,638,431 8.7960 1.72%
2010-04-19 0 12.78 12.78 12.80 12.70 13.26 17,974,347 232,619,713 12.942 8.663 8.663 8.677 8.609 8.989 26,515,729 8.7729 -3.62%
2010-04-16 0 13.26 13.26 13.28 12.94 13.60 21,269,000 279,875,960 13.159 8.989 8.989 9.002 8.772 9.219 31,375,996 8.9201 -2.93%
2010-04-15 0 13.66 13.66 13.68 13.58 14.00 6,102,000 84,070,154 13.778 9.260 9.260 9.273 9.206 9.490 9,001,661 9.3394 -0.29%
2010-04-14 0 13.70 13.70 13.72 13.60 14.44 13,934,346 194,792,247 13.979 9.287 9.287 9.300 9.219 9.789 20,555,925 9.4762 -3.52%
2010-04-13 0 14.20 14.18 14.20 14.12 14.30 8,402,521 119,442,309 14.215 9.626 9.612 9.626 9.572 9.694 12,395,386 9.6360 0.14%
2010-04-12 0 14.18 14.16 14.26 14.08 14.30 4,381,000 62,324,860 14.226 9.612 9.599 9.666 9.544 9.694 6,462,844 9.6436 -0.70%
2010-04-09 0 14.28 14.26 14.28 14.02 14.30 8,897,954 126,258,097 14.190 9.680 9.666 9.680 9.504 9.694 13,126,248 9.6188 0.42%
2010-04-08 0 14.22 14.20 14.26 14.00 14.32 11,652,830 165,436,200 14.197 9.639 9.626 9.666 9.490 9.707 17,190,237 9.6238 -0.42%
2010-04-07 0 14.28 14.22 14.30 13.88 14.30 18,325,700 259,474,010 14.159 9.680 9.639 9.694 9.409 9.694 27,034,044 9.5980 4.23%
2010-04-01 0 13.70 13.68 13.70 13.06 13.72 21,773,000 293,472,625 13.479 9.287 9.273 9.287 8.853 9.300 32,119,496 9.1369 5.55%
2010-03-31 0 12.98 12.92 13.06 12.90 13.30 18,006,766 235,889,549 13.100 8.799 8.758 8.853 8.745 9.016 26,563,553 8.8802 -1.07%
2010-03-30 0 13.12 13.06 13.10 13.00 13.66 25,208,000 335,221,210 13.298 8.894 8.853 8.880 8.812 9.260 37,186,802 9.0145 -2.96%
2010-03-29 0 13.52 13.52 13.58 12.94 13.60 30,255,300 405,683,858 13.409 9.165 9.165 9.206 8.772 9.219 44,632,571 9.0894 4.64%
2010-03-26 0 12.92 12.90 12.94 12.26 12.96 15,369,904 196,040,928 12.755 8.758 8.745 8.772 8.311 8.785 22,673,658 8.6462 5.21%
2010-03-25 0 12.28 12.28 12.30 12.20 12.48 4,174,104 51,430,140 12.321 8.324 8.324 8.338 8.270 8.460 6,157,632 8.3523 -1.44%
2010-03-24 0 12.46 12.46 12.50 12.28 12.68 6,086,000 75,940,338 12.478 8.446 8.446 8.473 8.324 8.595 8,978,058 8.4584 0.00%
2010-03-23 0 12.46 12.40 12.50 12.40 12.74 6,613,801 82,971,340 12.545 8.446 8.406 8.473 8.406 8.636 9,756,669 8.5041 -0.16%
2010-03-22 0 12.48 12.50 12.54 12.44 12.72 5,240,620 65,829,428 12.561 8.460 8.473 8.501 8.433 8.623 7,730,954 8.5150 -2.35%
2010-03-19 0 12.78 12.72 12.80 12.58 13.08 8,308,000 106,420,375 12.809 8.663 8.623 8.677 8.528 8.867 12,255,949 8.6832 -0.16%
2010-03-18 0 12.80 12.78 12.84 12.14 12.84 22,532,000 283,983,660 12.604 8.677 8.663 8.704 8.229 8.704 33,239,171 8.5436 5.61%
2010-03-17 0 12.12 12.12 12.14 11.96 12.24 6,058,500 73,443,341 12.122 8.216 8.216 8.229 8.107 8.297 8,937,490 8.2174 2.36%
2010-03-16 0 11.84 11.82 11.84 11.82 12.42 4,920,580 59,076,930 12.006 8.026 8.012 8.026 8.012 8.419 7,258,832 8.1386 -3.43%
2010-03-15 0 12.26 12.28 12.30 12.06 12.40 7,252,200 88,888,034 12.257 8.311 8.324 8.338 8.175 8.406 10,698,434 8.3085 0.66%
2010-03-12 0 12.18 12.18 12.20 12.18 12.46 5,097,000 62,634,920 12.289 8.257 8.257 8.270 8.257 8.446 7,519,086 8.3301 -1.62%
2010-03-11 0 12.38 12.34 12.36 12.02 12.48 11,644,602 142,950,047 12.276 8.392 8.365 8.379 8.148 8.460 17,178,099 8.3216 0.81%
2010-03-10 0 12.28 12.26 12.28 12.12 12.44 9,270,000 113,526,402 12.247 8.324 8.311 8.324 8.216 8.433 13,675,090 8.3017 1.66%
2010-03-09 0 12.08 12.06 12.08 11.66 12.12 14,293,000 170,742,140 11.946 8.189 8.175 8.189 7.904 8.216 21,085,011 8.0978 3.42%
2010-03-08 0 11.68 11.68 11.70 11.42 11.76 7,853,000 90,823,730 11.566 7.918 7.918 7.931 7.741 7.972 11,584,733 7.8399 3.91%
2010-03-05 0 11.24 11.24 11.26 11.06 11.50 5,114,000 57,211,560 11.187 7.619 7.619 7.633 7.497 7.796 7,544,165 7.5836 -0.35%
2010-03-04 0 11.28 11.22 11.36 11.12 11.66 7,192,700 81,085,958 11.273 7.646 7.606 7.701 7.538 7.904 10,610,660 7.6419 -1.91%
2010-03-03 0 11.50 11.50 11.60 11.28 11.68 5,338,000 61,316,680 11.487 7.796 7.796 7.863 7.646 7.918 7,874,609 7.7866 -0.69%
2010-03-02 0 11.58 11.52 11.56 11.42 11.74 4,792,500 55,517,750 11.584 7.850 7.809 7.836 7.741 7.958 7,069,889 7.8527 -1.03%
2010-03-01 0 11.70 11.68 11.70 11.30 11.72 8,032,300 92,563,023 11.524 7.931 7.918 7.931 7.660 7.945 11,849,236 7.8117 3.54%
2010-02-26 0 11.30 11.30 11.32 11.00 11.34 9,860,883 110,339,166 11.190 7.660 7.660 7.674 7.457 7.687 14,546,759 7.5851 3.86%
2010-02-25 0 10.88 10.86 10.92 10.72 11.28 15,229,817 167,326,789 10.987 7.375 7.362 7.402 7.267 7.646 22,467,002 7.4477 -1.45%
2010-02-24 0 11.04 11.00 11.04 10.68 11.18 18,097,444 199,147,896 11.004 7.484 7.457 7.484 7.240 7.579 26,697,321 7.4595 0.73%
2010-02-23 0 10.96 10.96 10.98 10.34 11.10 10,120,596 109,168,780 10.787 7.430 7.430 7.443 7.009 7.524 14,929,887 7.3121 4.78%
2010-02-22 0 10.46 10.46 10.48 10.26 10.48 10,453,565 108,483,200 10.378 7.091 7.091 7.104 6.955 7.104 15,421,083 7.0347 3.98%
2010-02-19 0 10.06 10.04 10.08 9.980 10.50 20,267,092 203,895,785 10.060 6.819 6.806 6.833 6.765 7.118 29,897,983 6.8197 -4.37%
2010-02-18 0 10.52 10.52 10.56 10.50 10.84 6,189,000 65,913,910 10.650 7.131 7.131 7.158 7.118 7.348 9,130,003 7.2195 -2.59%
2010-02-17 0 10.80 10.78 10.80 10.70 11.42 9,698,821 105,874,251 10.916 7.321 7.307 7.321 7.253 7.741 14,307,686 7.3998 -2.88%
2010-02-12 0 11.12 11.10 11.12 10.86 11.18 10,260,071 113,610,510 11.073 7.538 7.524 7.538 7.362 7.579 15,135,641 7.5062 2.21%
2010-02-11 0 10.88 10.86 10.88 10.44 10.90 12,689,150 134,432,946 10.594 7.375 7.362 7.375 7.077 7.389 18,719,014 7.1816 4.62%
2010-02-10 0 10.40 10.32 10.40 10.20 10.48 21,069,870 217,532,214 10.324 7.050 6.996 7.050 6.914 7.104 31,082,239 6.9986 4.52%
2010-02-09 0 9.950 9.950 9.970 9.710 10.26 28,496,464 281,940,982 9.8939 6.745 6.745 6.758 6.582 6.955 42,037,939 6.7068 -3.40%
2010-02-08 0 10.30 10.30 10.40 10.28 10.78 8,445,494 88,506,363 10.480 6.982 6.982 7.050 6.969 7.307 12,458,780 7.1039 -3.92%
2010-02-05 0 10.72 10.68 10.70 10.44 10.84 21,044,846 225,097,439 10.696 7.267 7.240 7.253 7.077 7.348 31,045,324 7.2506 -4.96%
2010-02-04 0 11.28 11.26 11.30 11.16 11.70 9,334,000 106,300,528 11.389 7.646 7.633 7.660 7.565 7.931 13,769,502 7.7200 -1.57%
2010-02-03 0 11.46 11.46 11.50 11.10 11.60 17,602,000 200,539,242 11.393 7.768 7.768 7.796 7.524 7.863 25,966,443 7.7230 4.56%
2010-02-02 0 10.96 10.90 10.96 10.82 11.18 20,654,666 226,211,218 10.952 7.430 7.389 7.430 7.335 7.579 30,469,731 7.4241 2.62%
2010-02-01 0 10.68 10.64 10.68 10.50 10.80 18,342,019 194,399,885 10.599 7.240 7.213 7.240 7.118 7.321 27,058,118 7.1845 -2.91%
2010-01-29 0 11.00 11.00 11.04 10.66 11.30 9,160,076 100,895,996 11.015 7.457 7.457 7.484 7.226 7.660 13,512,930 7.4666 -0.90%
2010-01-28 0 11.10 11.06 11.10 11.00 11.58 18,732,000 210,452,720 11.235 7.524 7.497 7.524 7.457 7.850 27,633,417 7.6159 -1.07%
2010-01-27 0 11.22 11.22 11.24 10.94 11.88 17,948,000 205,983,340 11.477 7.606 7.606 7.619 7.416 8.053 26,476,862 7.7797 0.54%
2010-01-26 0 11.16 11.20 11.22 10.90 12.16 16,746,000 190,094,417 11.352 7.565 7.592 7.606 7.389 8.243 24,703,673 7.6950 -7.15%
2010-01-25 0 12.02 11.98 12.04 11.92 12.34 6,289,000 76,103,500 12.101 8.148 8.121 8.162 8.080 8.365 9,277,523 8.2030 -1.96%
2010-01-22 0 12.26 12.24 12.26 11.04 12.38 25,602,000 300,047,620 11.720 8.311 8.297 8.311 7.484 8.392 37,768,030 7.9445 3.03%
2010-01-21 0 11.90 11.88 11.90 11.80 12.48 11,544,900 139,765,216 12.106 8.067 8.053 8.067 7.999 8.460 17,031,018 8.2065 -4.65%
2010-01-20 0 12.48 12.36 12.48 12.30 12.92 10,738,000 134,419,480 12.518 8.460 8.379 8.460 8.338 8.758 15,840,681 8.4857 -1.73%
2010-01-19 0 12.70 12.72 12.80 12.18 12.88 9,163,000 115,480,780 12.603 8.609 8.623 8.677 8.257 8.731 13,517,243 8.5432 1.28%
2010-01-18 0 12.54 12.54 12.64 12.50 12.92 7,783,400 99,192,128 12.744 8.501 8.501 8.568 8.473 8.758 11,482,060 8.6389 -4.13%
2010-01-15 0 13.08 12.98 13.10 12.80 13.18 6,511,000 84,725,000 13.013 8.867 8.799 8.880 8.677 8.934 9,605,017 8.8209 -0.30%
2010-01-14 0 13.12 13.08 13.10 12.68 13.24 11,733,980 152,413,466 12.989 8.894 8.867 8.880 8.595 8.975 17,309,949 8.8050 3.31%
2010-01-13 0 12.70 12.70 12.72 12.48 13.10 8,432,552 107,372,903 12.733 8.609 8.609 8.623 8.460 8.880 12,439,688 8.6315 -3.64%
2010-01-12 0 13.18 13.04 13.20 13.00 13.30 6,614,501 86,563,299 13.087 8.934 8.839 8.948 8.812 9.016 9,757,702 8.8713 -0.45%
2010-01-11 0 13.24 13.22 13.26 13.02 13.56 6,410,500 84,347,176 13.158 8.975 8.962 8.989 8.826 9.192 9,456,760 8.9192 1.07%
2010-01-08 0 13.10 13.08 13.10 13.06 13.50 11,373,000 150,233,280 13.210 8.880 8.867 8.880 8.853 9.151 16,777,432 8.9545 -3.68%
2010-01-07 0 13.60 13.54 13.56 13.32 13.82 6,875,000 93,225,240 13.560 9.219 9.178 9.192 9.029 9.368 10,141,989 9.1920 -0.29%
2010-01-06 0 13.64 13.58 13.66 13.42 14.00 11,690,500 159,507,395 13.644 9.246 9.206 9.260 9.097 9.490 17,245,807 9.2491 -0.87%
2010-01-05 0 13.76 13.72 13.78 13.28 13.78 15,543,726 209,558,693 13.482 9.328 9.300 9.341 9.002 9.341 22,930,080 9.1390 5.04%
2010-01-04 0 13.10 13.08 13.10 12.58 13.24 12,275,250 158,333,953 12.899 8.880 8.867 8.880 8.528 8.975 18,108,430 8.7437 4.80%
2009-12-31 0 12.50 12.52 12.56 12.24 12.56 3,257,000 40,310,520 12.377 8.473 8.487 8.514 8.297 8.514 4,804,721 8.3898 1.79%
2009-12-30 0 12.28 12.30 12.34 12.14 12.50 3,123,311 38,275,887 12.255 8.324 8.338 8.365 8.229 8.473 4,607,504 8.3073 -0.97%
2009-12-29 0 12.40 12.32 12.40 12.16 12.50 3,469,000 42,851,580 12.353 8.406 8.351 8.406 8.243 8.473 5,117,463 8.3736 0.00%
2009-12-28 0 12.40 12.38 12.40 12.20 12.50 4,024,600 49,705,160 12.350 8.406 8.392 8.406 8.270 8.473 5,937,084 8.3720 0.16%
2009-12-24 0 12.38 12.40 12.42 12.20 12.46 2,878,400 35,552,640 12.352 8.392 8.406 8.419 8.270 8.446 4,246,211 8.3728 -0.32%
2009-12-23 0 12.42 12.38 12.40 11.98 12.48 6,154,162 76,092,170 12.364 8.419 8.392 8.406 8.121 8.460 9,078,610 8.3815 0.49%
2009-12-22 0 12.36 12.36 12.38 12.24 12.66 12,516,654 155,730,926 12.442 8.379 8.379 8.392 8.297 8.582 18,464,548 8.4341 -0.32%
2009-12-21 0 12.40 12.38 12.40 11.88 12.56 27,967,600 344,902,250 12.332 8.406 8.392 8.406 8.053 8.514 41,257,760 8.3597 5.98%
2009-12-18 0 11.70 11.72 11.74 11.66 12.16 19,464,538 229,897,590 11.811 7.931 7.945 7.958 7.904 8.243 28,714,056 8.0064 -6.40%
2009-12-17 0 12.50 12.46 12.50 12.28 13.00 11,555,300 145,059,522 12.554 8.473 8.446 8.473 8.324 8.812 17,046,361 8.5097 -3.40%
2009-12-16 0 12.94 12.94 12.98 12.70 13.28 7,505,000 96,166,840 12.814 8.772 8.772 8.799 8.609 9.002 11,071,364 8.6861 -2.41%
2009-12-15 0 13.26 13.22 13.30 12.90 13.46 8,587,953 113,616,819 13.230 8.989 8.962 9.016 8.745 9.124 12,668,935 8.9681 1.53%
2009-12-14 0 13.06 13.02 13.04 12.62 13.10 4,857,728 62,876,696 12.944 8.853 8.826 8.839 8.555 8.880 7,166,113 8.7742 1.24%
2009-12-11 0 12.90 12.88 12.96 12.84 13.06 7,944,971 102,969,272 12.960 8.745 8.731 8.785 8.704 8.853 11,720,409 8.7855 0.62%
2009-12-10 0 12.82 12.82 12.84 12.52 13.18 9,518,000 122,049,827 12.823 8.690 8.690 8.704 8.487 8.934 14,040,939 8.6924 -0.47%
2009-12-09 0 12.88 12.84 12.90 12.54 13.18 18,326,600 236,994,012 12.932 8.731 8.704 8.745 8.501 8.934 27,035,372 8.7661 -2.42%
2009-12-08 0 13.20 13.20 13.22 12.90 13.26 33,642,471 439,051,502 13.051 8.948 8.948 8.962 8.745 8.989 49,629,321 8.8466 -0.45%
2009-12-07 0 13.26 13.26 13.28 13.22 13.76 12,530,000 167,785,371 13.391 8.989 8.989 9.002 8.962 9.328 18,484,236 9.0772 -2.07%
2009-12-04 0 13.54 13.54 13.56 13.50 14.00 26,288,700 357,840,171 13.612 9.178 9.178 9.192 9.151 9.490 38,781,049 9.2272 -2.59%
2009-12-03 0 13.90 13.88 13.90 13.84 14.36 20,841,891 291,807,725 14.001 9.422 9.409 9.422 9.382 9.734 30,745,925 9.4909 -2.39%
2009-12-02 0 14.24 14.20 14.26 14.08 14.58 12,087,843 173,677,094 14.368 9.653 9.626 9.666 9.544 9.883 17,831,967 9.7396 1.42%
2009-12-01 0 14.04 14.00 14.08 13.80 14.16 36,447,149 512,846,941 14.071 9.517 9.490 9.544 9.355 9.599 53,766,777 9.5384 -0.71%
2009-11-30 0 14.14 14.26 14.28 13.50 14.28 64,391,421 903,725,217 14.035 9.585 9.666 9.680 9.151 9.680 94,990,124 9.5139 8.10%
2009-11-27 0 13.08 13.06 13.08 12.86 13.76 25,387,000 336,818,400 13.267 8.867 8.853 8.867 8.717 9.328 37,450,863 8.9936 -6.44%
2009-11-26 0 13.98 13.98 14.00 13.70 14.20 12,871,882 179,864,686 13.974 9.477 9.477 9.490 9.287 9.626 18,988,580 9.4723 0.14%
2009-11-25 0 14.00 13.90 13.92 13.74 14.10 12,319,840 171,344,448 13.908 9.463 9.396 9.409 9.288 9.531 18,225,892 9.4012 1.60%
2009-11-24 0 13.78 13.78 13.80 13.40 13.84 11,195,795 153,225,749 13.686 9.315 9.315 9.328 9.058 9.355 16,562,987 9.2511 1.47%
2009-11-23 0 13.58 13.58 13.66 13.26 13.80 7,977,000 108,677,840 13.624 9.179 9.179 9.234 8.963 9.328 11,801,123 9.2091 2.11%
2009-11-20 0 13.30 13.28 13.30 13.20 13.70 13,080,641 176,282,806 13.477 8.990 8.977 8.990 8.923 9.261 19,351,416 9.1096 -1.63%
2009-11-19 0 13.52 13.48 13.50 13.48 14.00 12,096,014 166,541,340 13.768 9.139 9.112 9.125 9.112 9.463 17,894,765 9.3067 -1.02%
2009-11-18 0 13.66 13.64 13.66 13.18 13.88 28,562,000 387,146,485 13.555 9.234 9.220 9.234 8.909 9.382 42,254,439 9.1623 3.64%
2009-11-17 0 13.18 13.12 13.22 12.26 13.64 24,419,895 323,403,799 13.244 8.909 8.868 8.936 8.287 9.220 36,126,636 8.9519 -3.37%
2009-11-16 0 13.64 13.62 13.70 13.60 14.00 23,049,210 318,057,088 13.799 9.220 9.206 9.261 9.193 9.463 34,098,853 9.3275 2.25%
2009-11-13 0 13.34 13.36 13.38 12.88 13.42 22,810,000 300,533,240 13.176 9.017 9.031 9.044 8.706 9.071 33,744,968 8.9060 3.89%
2009-11-12 0 12.84 12.82 12.84 12.54 13.08 18,274,809 234,119,394 12.811 8.679 8.666 8.679 8.476 8.841 27,035,635 8.6597 2.72%
2009-11-11 0 12.50 12.52 12.54 12.22 12.64 8,390,502 104,837,205 12.495 8.449 8.463 8.476 8.260 8.544 12,412,855 8.4459 0.64%
2009-11-10 0 12.42 12.38 12.40 12.20 13.20 28,159,875 357,503,020 12.696 8.395 8.368 8.382 8.247 8.923 41,659,538 8.5815 -1.90%
2009-11-09 0 12.66 12.66 12.68 11.96 12.86 27,861,454 347,760,402 12.482 8.558 8.558 8.571 8.084 8.693 41,218,056 8.4371 5.85%
2009-11-06 0 11.96 11.96 11.98 11.62 11.98 13,209,000 156,145,819 11.821 8.084 8.084 8.098 7.855 8.098 19,541,310 7.9906 5.65%
2009-11-05 0 11.32 11.30 11.36 11.30 11.72 6,584,693 75,669,176 11.492 7.652 7.638 7.679 7.638 7.922 9,741,353 7.7678 -2.58%
2009-11-04 0 11.62 11.62 11.68 11.56 11.86 10,056,600 117,921,568 11.726 7.855 7.855 7.895 7.814 8.017 14,877,669 7.9261 1.04%
2009-11-03 0 11.50 11.48 11.50 11.46 12.10 10,846,400 127,582,656 11.763 7.773 7.760 7.773 7.746 8.179 16,046,095 7.9510 -2.54%
2009-11-02 0 11.80 11.80 11.82 10.90 11.88 14,353,266 164,315,123 11.448 7.976 7.976 7.990 7.368 8.030 21,234,130 7.7383 3.87%
2009-10-30 0 11.36 11.38 11.40 11.10 11.60 32,371,000 369,625,386 11.418 7.679 7.692 7.706 7.503 7.841 47,889,450 7.7183 5.38%
2009-10-29 0 10.78 10.76 10.84 10.64 10.94 305,527,600 3,313,632,701 10.846 7.287 7.273 7.327 7.192 7.395 451,995,570 7.3311 -11.49%
2009-10-28 1 - - - - - 0 0 - 8.233 - - - - 0 - 0.00%
2009-10-27 0 12.18 12.20 12.24 11.96 12.52 14,366,449 176,673,916 12.298 8.233 8.247 8.274 8.084 8.463 21,253,632 8.3126 -0.33%
2009-10-23 0 12.22 12.16 12.20 12.00 12.36 15,561,118 188,533,347 12.116 8.260 8.220 8.247 8.111 8.355 23,021,018 8.1896 2.69%
2009-10-22 0 11.90 11.86 11.88 11.72 11.98 16,732,775 199,077,156 11.897 8.044 8.017 8.030 7.922 8.098 24,754,360 8.0421 -1.49%
2009-10-21 0 12.08 12.08 12.14 11.70 12.18 24,352,774 292,180,441 11.998 8.166 8.166 8.206 7.909 8.233 36,027,337 8.1100 4.32%
2009-10-20 0 11.58 11.56 11.60 10.80 11.60 25,540,468 291,019,601 11.395 7.828 7.814 7.841 7.300 7.841 37,784,404 7.7021 8.02%
2009-10-19 0 10.72 10.72 10.74 10.62 10.82 4,306,000 46,129,240 10.713 7.246 7.246 7.260 7.179 7.314 6,370,269 7.2413 -0.92%
2009-10-16 0 10.82 10.82 10.84 10.60 11.00 5,423,158 58,787,151 10.840 7.314 7.314 7.327 7.165 7.435 8,022,985 7.3273 0.19%
2009-10-15 0 10.80 10.80 10.82 10.74 10.94 8,173,781 88,640,393 10.845 7.300 7.300 7.314 7.260 7.395 12,092,239 7.3304 1.31%
2009-10-14 0 10.66 10.64 10.66 10.40 10.70 9,008,770 95,272,208 10.576 7.206 7.192 7.206 7.030 7.233 13,327,516 7.1485 2.30%
2009-10-13 0 10.42 10.42 10.44 10.34 10.56 5,867,896 61,397,842 10.463 7.043 7.043 7.057 6.989 7.138 8,680,928 7.0727 0.00%
2009-10-12 0 10.42 10.42 10.44 10.20 10.60 5,806,400 60,407,856 10.404 7.043 7.043 7.057 6.895 7.165 8,589,951 7.0324 0.19%
2009-10-09 0 10.40 10.40 10.42 10.34 10.70 10,882,500 113,766,751 10.454 7.030 7.030 7.043 6.989 7.233 16,099,501 7.0665 0.58%
2009-10-08 0 10.34 10.32 10.34 9.900 10.34 12,227,415 124,343,112 10.169 6.989 6.976 6.989 6.692 6.989 18,089,159 6.8739 4.66%
2009-10-07 0 9.880 9.880 9.900 9.860 10.32 11,850,183 119,030,765 10.045 6.678 6.678 6.692 6.665 6.976 17,531,085 6.7897 -1.00%
2009-10-06 0 9.980 9.970 9.990 9.400 10.14 13,951,000 138,310,830 9.9140 6.746 6.739 6.753 6.354 6.854 20,639,020 6.7014 7.08%
2009-10-05 0 9.320 9.340 9.350 9.260 9.470 6,838,000 64,189,490 9.3872 6.300 6.313 6.320 6.259 6.401 10,116,093 6.3453 -1.58%
2009-10-02 0 9.470 9.460 9.470 9.450 9.800 6,634,000 63,607,450 9.5881 6.401 6.395 6.401 6.388 6.624 9,814,297 6.4811 -5.11%
2009-09-30 0 9.980 9.960 9.970 9.780 10.12 8,679,356 86,354,028 9.9494 6.746 6.732 6.739 6.611 6.841 12,840,184 6.7253 1.84%
2009-09-29 0 9.800 9.760 9.800 9.600 9.850 11,302,639 110,624,384 9.7875 6.624 6.597 6.624 6.489 6.658 16,721,052 6.6159 3.38%
2009-09-28 0 9.480 9.470 9.480 9.410 9.900 9,683,800 92,308,944 9.5323 6.408 6.401 6.408 6.361 6.692 14,326,152 6.4434 -4.05%
2009-09-25 0 9.880 9.860 9.880 9.600 9.900 7,151,000 69,589,754 9.7315 6.678 6.665 6.678 6.489 6.692 10,579,143 6.5780 0.71%
2009-09-24 0 9.810 9.810 9.860 9.740 10.16 8,135,000 80,227,716 9.8620 6.631 6.631 6.665 6.584 6.868 12,034,867 6.6663 -3.44%
2009-09-23 0 10.16 10.12 10.16 10.00 10.42 8,059,127 82,666,851 10.258 6.868 6.841 6.868 6.760 7.043 11,922,621 6.9336 1.20%
2009-09-22 0 10.04 10.04 10.06 9.830 10.12 7,963,000 79,620,699 9.9988 6.787 6.787 6.800 6.645 6.841 11,780,411 6.7587 1.93%
2009-09-21 0 9.850 9.880 9.890 9.810 10.32 9,253,825 92,963,487 10.046 6.658 6.678 6.685 6.631 6.976 13,690,049 6.7906 -4.55%
2009-09-18 0 10.32 10.26 10.38 10.20 10.54 6,859,264 71,297,000 10.394 6.976 6.935 7.016 6.895 7.125 10,147,551 7.0260 -2.09%
2009-09-17 0 10.54 10.52 10.56 10.48 10.74 11,738,420 124,269,348 10.587 7.125 7.111 7.138 7.084 7.260 17,365,743 7.1560 0.57%
2009-09-16 0 10.48 10.48 10.50 10.32 10.70 14,202,900 148,721,555 10.471 7.084 7.084 7.098 6.976 7.233 21,011,679 7.0780 0.77%
2009-09-15 0 10.40 10.40 10.42 10.36 11.22 16,935,000 181,712,920 10.730 7.030 7.030 7.043 7.003 7.584 25,053,530 7.2530 -1.14%
2009-09-14 0 10.52 10.50 10.52 10.30 10.94 18,104,912 192,148,018 10.613 7.111 7.098 7.111 6.962 7.395 26,784,291 7.1739 -2.41%
2009-09-11 0 10.78 10.76 10.78 10.24 10.96 22,848,393 245,418,742 10.741 7.287 7.273 7.287 6.922 7.408 33,801,766 7.2605 4.66%
2009-09-10 0 10.30 10.28 10.30 9.600 10.64 44,832,000 460,241,790 10.266 6.962 6.949 6.962 6.489 7.192 66,324,173 6.9393 7.74%
2009-09-09 0 9.560 9.580 9.600 9.100 9.630 14,493,000 137,156,835 9.4637 6.462 6.476 6.489 6.151 6.509 21,440,851 6.3970 0.84%
2009-09-08 0 9.480 9.470 9.490 9.320 9.580 8,219,701 77,786,443 9.4634 6.408 6.401 6.415 6.300 6.476 12,160,173 6.3968 -0.63%
2009-09-07 0 9.540 9.530 9.550 9.410 9.660 17,501,000 166,570,710 9.5178 6.449 6.442 6.455 6.361 6.530 25,890,867 6.4336 0.53%
2009-09-04 0 9.490 9.470 9.490 9.250 9.500 11,264,568 106,148,228 9.4232 6.415 6.401 6.415 6.253 6.422 16,664,730 6.3696 1.06%
2009-09-03 0 9.390 9.390 9.400 9.060 9.670 21,430,000 201,937,940 9.4231 6.347 6.347 6.354 6.124 6.536 31,703,404 6.3696 1.62%
2009-09-02 0 9.240 9.170 9.180 8.900 9.260 9,926,082 89,953,983 9.0624 6.246 6.198 6.205 6.016 6.259 14,684,582 6.1257 0.98%
2009-09-01 0 9.150 9.160 9.180 8.650 9.200 15,199,200 136,587,990 8.9865 6.185 6.192 6.205 5.847 6.219 22,485,599 6.0745 6.77%
2009-08-31 0 8.570 8.590 8.600 8.310 8.760 10,212,600 86,386,296 8.4588 5.793 5.806 5.813 5.617 5.921 15,108,455 5.7177 -1.49%
2009-08-28 0 8.700 8.700 8.710 8.520 9.150 12,499,000 109,304,010 8.7450 5.881 5.881 5.888 5.759 6.185 18,490,940 5.9112 -2.79%
2009-08-27 0 8.950 8.950 8.960 8.920 9.300 12,183,400 110,195,528 9.0447 6.050 6.050 6.057 6.029 6.286 18,024,044 6.1138 -4.58%
2009-08-26 0 9.380 9.390 9.410 9.310 9.670 9,735,838 91,863,808 9.4356 6.340 6.347 6.361 6.293 6.536 14,403,136 6.3780 -1.05%
2009-08-25 0 9.480 9.450 9.480 9.030 9.550 14,867,000 138,015,050 9.2833 6.408 6.388 6.408 6.104 6.455 21,994,144 6.2751 1.39%
2009-08-24 0 9.350 9.340 9.350 9.100 9.500 26,489,238 247,538,433 9.3449 6.320 6.313 6.320 6.151 6.422 39,188,009 6.3167 5.89%
2009-08-21 0 8.830 8.830 8.840 8.280 8.850 34,713,000 302,186,000 8.7053 5.969 5.969 5.975 5.597 5.982 51,354,189 5.8843 7.68%
2009-08-20 0 8.200 8.200 8.220 7.810 8.250 11,832,100 95,666,045 8.0853 5.543 5.543 5.556 5.279 5.577 17,504,333 5.4653 4.33%
2009-08-19 0 7.860 7.850 7.860 7.780 8.330 11,174,000 89,181,630 7.9812 5.313 5.306 5.313 5.259 5.631 16,530,744 5.3949 -2.48%
2009-08-18 0 8.060 8.060 8.120 7.650 8.280 19,636,159 156,218,597 7.9557 5.448 5.448 5.489 5.171 5.597 29,049,608 5.3776 -0.25%
2009-08-17 0 8.080 8.080 8.140 8.010 8.400 10,810,200 89,141,240 8.2460 5.462 5.462 5.502 5.414 5.678 15,992,540 5.5739 -6.59%
2009-08-14 0 8.650 8.660 8.670 8.530 8.950 21,203,900 184,787,344 8.7148 5.847 5.854 5.861 5.766 6.050 31,368,914 5.8908 -2.81%
2009-08-13 0 8.900 8.890 8.900 8.480 8.930 41,587,000 361,007,500 8.6808 6.016 6.009 6.016 5.732 6.036 61,523,541 5.8678 5.95%
2009-08-12 0 8.400 8.400 8.410 8.200 8.540 21,847,357 182,127,017 8.3363 5.678 5.678 5.685 5.543 5.773 32,320,840 5.6350 -2.44%
2009-08-11 0 8.610 8.620 8.630 8.450 8.740 25,008,000 215,448,085 8.6152 5.820 5.827 5.833 5.712 5.908 36,996,675 5.8234 -1.60%
2009-08-10 0 8.750 8.710 8.760 8.500 8.880 20,451,000 178,519,900 8.7292 5.915 5.888 5.921 5.746 6.002 30,255,078 5.9005 4.04%
2009-08-07 0 8.410 8.390 8.400 8.310 8.980 16,897,493 144,950,611 8.5782 5.685 5.671 5.678 5.617 6.070 24,998,043 5.7985 -5.51%
2009-08-06 0 8.900 8.900 8.920 8.720 9.360 51,624,160 459,631,256 8.9034 6.016 6.016 6.029 5.894 6.327 76,372,451 6.0183 -6.71%
2009-08-05 0 9.540 9.480 9.540 9.250 9.740 40,921,851 389,354,586 9.5146 6.449 6.408 6.449 6.253 6.584 60,539,524 6.4314 4.49%
2009-08-04 0 9.130 9.110 9.130 8.600 9.380 37,430,878 337,454,192 9.0154 6.171 6.158 6.171 5.813 6.340 55,375,001 6.0940 8.30%
2009-08-03 0 8.430 8.420 8.430 8.060 8.470 53,202,148 442,863,450 8.3242 5.698 5.692 5.698 5.448 5.725 78,706,916 5.6267 5.51%
2009-07-31 0 7.990 7.980 7.990 7.930 8.210 20,166,000 162,021,851 8.0344 5.401 5.394 5.401 5.360 5.550 29,833,451 5.4309 1.52%
2009-07-30 0 7.870 7.880 7.900 7.760 8.340 21,037,085 167,355,142 7.9552 5.320 5.327 5.340 5.245 5.637 31,122,128 5.3774 -4.49%
2009-07-29 0 8.240 8.200 8.240 7.600 8.570 26,352,138 214,715,443 8.1479 5.570 5.543 5.570 5.137 5.793 38,985,184 5.5076 -0.12%
2009-07-28 0 8.250 8.250 8.260 7.450 8.300 21,171,629 169,120,555 7.9881 5.577 5.577 5.583 5.036 5.610 31,321,172 5.3996 7.56%
2009-07-27 0 7.670 7.590 7.610 7.140 7.780 16,358,000 121,358,041 7.4189 5.185 5.130 5.144 4.826 5.259 24,199,920 5.0148 7.42%
2009-07-24 0 7.140 7.130 7.140 7.050 7.450 12,603,815 90,927,176 7.2143 4.826 4.820 4.826 4.765 5.036 18,646,003 4.8765 -0.70%
2009-07-23 0 7.190 7.150 7.190 7.000 7.500 25,810,883 186,210,069 7.2144 4.860 4.833 4.860 4.732 5.070 38,184,455 4.8766 2.28%
2009-07-22 0 7.030 7.020 7.040 6.750 7.170 23,681,000 165,361,070 6.9829 4.752 4.745 4.759 4.563 4.847 35,033,519 4.7201 1.30%
2009-07-21 0 6.940 6.900 6.920 6.200 6.970 37,207,000 249,046,211 6.6935 4.691 4.664 4.678 4.191 4.711 55,043,797 4.5245 11.40%
2009-07-20 0 6.230 6.230 6.240 6.100 6.260 12,952,000 79,963,590 6.1738 4.211 4.211 4.218 4.123 4.231 19,161,106 4.1732 2.64%
2009-07-17 0 6.070 6.050 6.070 5.960 6.110 12,790,000 77,268,790 6.0413 4.103 4.090 4.103 4.029 4.130 18,921,444 4.0837 1.85%
2009-07-16 0 5.960 5.960 5.970 5.780 6.000 19,696,000 116,781,380 5.9292 4.029 4.029 4.035 3.907 4.056 29,138,136 4.0079 4.93%
2009-07-15 0 5.680 5.660 5.690 5.520 5.700 5,108,393 28,808,168 5.6394 3.839 3.826 3.846 3.731 3.853 7,557,324 3.8120 3.09%
2009-07-14 0 5.510 5.510 5.520 5.470 5.780 12,748,893 71,597,949 5.6160 3.724 3.724 3.731 3.697 3.907 18,860,630 3.7962 -1.78%
2009-07-13 0 5.610 5.580 5.610 5.400 5.780 27,666,658 153,228,236 5.5384 3.792 3.772 3.792 3.650 3.907 40,929,876 3.7437 1.81%
2009-07-10 0 5.510 5.490 5.510 5.270 5.550 19,214,095 104,574,494 5.4426 3.724 3.711 3.724 3.562 3.752 28,425,209 3.6789 4.36%
2009-07-09 0 5.280 5.290 5.300 4.900 5.320 15,741,648 80,237,975 5.0972 3.569 3.576 3.583 3.312 3.596 23,288,093 3.4455 7.10%
2009-07-08 0 4.930 4.910 4.940 4.790 4.990 7,297,000 35,738,020 4.8976 3.332 3.319 3.339 3.238 3.373 10,795,135 3.3106 -1.60%
2009-07-07 0 5.010 5.030 5.040 5.000 5.150 3,489,991 17,630,135 5.0516 3.387 3.400 3.407 3.380 3.481 5,163,070 3.4147 -0.79%
2009-07-06 0 5.050 5.060 5.070 4.920 5.160 6,484,000 32,897,370 5.0736 3.414 3.420 3.427 3.326 3.488 9,592,388 3.4295 1.61%
2009-07-03 0 4.970 4.960 4.970 4.860 5.000 6,145,000 30,340,570 4.9374 3.359 3.353 3.359 3.285 3.380 9,090,874 3.3375 -1.58%
2009-07-02 0 5.050 5.020 5.040 5.000 5.220 8,652,000 44,061,430 5.0926 3.414 3.393 3.407 3.380 3.528 12,799,713 3.4424 -1.37%
2009-06-30 0 5.120 5.130 5.140 5.100 5.250 7,723,000 39,747,850 5.1467 3.461 3.468 3.474 3.447 3.549 11,425,357 3.4789 -1.35%
2009-06-29 0 5.190 5.180 5.190 5.160 5.270 7,884,750 40,988,413 5.1984 3.508 3.501 3.508 3.488 3.562 11,664,649 3.5139 0.39%
2009-06-26 0 5.170 5.160 5.170 5.090 5.230 10,699,000 55,083,880 5.1485 3.495 3.488 3.495 3.441 3.535 15,828,032 3.4801 1.37%
2009-06-25 0 5.100 5.100 5.110 5.040 5.180 12,104,000 61,890,680 5.1132 3.447 3.447 3.454 3.407 3.501 17,906,580 3.4563 3.03%
2009-06-24 0 4.950 4.950 4.960 4.590 4.980 13,441,959 65,005,897 4.8360 3.346 3.346 3.353 3.103 3.366 19,885,948 3.2689 6.00%
2009-06-23 0 4.670 4.660 4.670 4.580 4.800 16,292,000 75,841,090 4.6551 3.157 3.150 3.157 3.096 3.245 24,102,280 3.1466 -6.60%
2009-06-22 0 5.000 5.000 5.010 4.900 5.150 8,567,000 43,278,280 5.0517 3.380 3.380 3.387 3.312 3.481 12,673,965 3.4147 -0.20%
2009-06-19 0 5.010 5.000 5.010 4.980 5.140 9,414,097 47,422,402 5.0374 3.387 3.380 3.387 3.366 3.474 13,927,155 3.4050 1.21%
2009-06-18 0 4.950 4.940 4.950 4.940 5.170 9,551,000 48,021,310 5.0279 3.346 3.339 3.346 3.339 3.495 14,129,688 3.3986 -2.56%
2009-06-17 0 5.080 5.090 5.100 4.910 5.170 15,291,500 77,428,310 5.0635 3.434 3.441 3.447 3.319 3.495 22,622,147 3.4227 -1.36%
2009-06-16 0 5.150 5.150 5.170 5.100 5.300 11,533,770 59,632,497 5.1703 3.481 3.481 3.495 3.447 3.583 17,062,985 3.4948 -4.10%
2009-06-15 0 5.370 5.360 5.370 5.340 5.700 14,083,462 76,849,474 5.4567 3.630 3.623 3.630 3.610 3.853 20,834,983 3.6885 -5.46%
2009-06-12 0 5.680 5.680 5.690 5.620 5.960 9,037,633 51,929,528 5.7459 3.839 3.839 3.846 3.799 4.029 13,370,216 3.8840 -2.24%
2009-06-11 0 5.810 5.800 5.810 5.610 5.920 9,545,003 55,163,733 5.7793 3.927 3.921 3.927 3.792 4.002 14,120,816 3.9066 2.47%
2009-06-10 0 5.670 5.660 5.770 5.480 5.840 15,042,200 85,436,230 5.6798 3.833 3.826 3.900 3.704 3.948 22,253,334 3.8393 0.18%
2009-06-09 0 5.660 5.650 5.660 5.650 6.300 25,081,000 146,154,720 5.8273 3.826 3.819 3.826 3.819 4.259 37,104,670 3.9390 -8.12%
2009-06-08 0 6.160 6.150 6.160 6.130 6.460 11,463,000 71,949,130 6.2766 4.164 4.157 4.164 4.144 4.367 16,958,289 4.2427 -1.44%
2009-06-05 0 6.250 6.240 6.250 6.050 6.330 14,190,600 88,668,148 6.2484 4.225 4.218 4.225 4.090 4.279 20,993,483 4.2236 2.46%
2009-06-04 0 6.100 6.090 6.110 6.020 6.300 12,989,000 79,534,960 6.1233 4.123 4.117 4.130 4.069 4.259 19,215,843 4.1390 -2.56%
2009-06-03 0 6.260 6.240 6.250 6.180 6.360 12,725,000 79,679,610 6.2617 4.231 4.218 4.225 4.177 4.299 18,825,283 4.2326 2.29%
2009-06-02 0 6.120 6.110 6.120 6.020 6.310 15,211,000 93,842,910 6.1694 4.137 4.130 4.137 4.069 4.265 22,503,056 4.1702 1.32%
2009-06-01 0 6.040 6.030 6.040 5.680 6.140 23,195,283 138,006,936 5.9498 4.083 4.076 4.083 3.839 4.150 34,314,953 4.0218 7.66%
2009-05-29 0 5.610 5.590 5.610 5.550 5.790 13,057,000 73,836,330 5.6549 3.792 3.779 3.792 3.752 3.914 19,316,442 3.8225 -0.88%
2009-05-27 0 5.660 5.640 5.660 5.600 5.800 11,066,600 62,715,760 5.6671 3.826 3.812 3.826 3.785 3.921 16,371,857 3.8307 1.07%
2009-05-26 0 5.600 5.580 5.640 5.560 5.790 6,513,000 36,853,100 5.6584 3.785 3.772 3.812 3.758 3.914 9,635,290 3.8248 -1.58%
2009-05-25 0 5.690 5.690 5.700 5.430 5.720 8,415,000 47,308,000 5.6219 3.846 3.846 3.853 3.670 3.866 12,449,097 3.8001 3.83%
2009-05-22 0 5.480 5.500 5.520 5.210 5.750 13,954,611 76,413,097 5.4758 3.704 3.718 3.731 3.522 3.887 20,644,362 3.7014 -2.66%
2009-05-21 0 5.630 5.620 5.630 5.600 5.800 14,679,000 83,552,970 5.6920 3.806 3.799 3.806 3.785 3.921 21,716,018 3.8475 -0.53%
2009-05-20 0 5.660 5.660 5.670 5.430 5.840 22,088,500 125,529,085 5.6830 3.826 3.826 3.833 3.670 3.948 32,677,585 3.8414 1.80%
2009-05-19 0 5.560 5.550 5.560 5.400 5.590 30,369,500 166,809,530 5.4927 3.758 3.752 3.758 3.650 3.779 44,928,443 3.7128 4.91%
2009-05-18 0 5.300 5.300 5.320 5.060 5.330 18,909,383 98,241,739 5.1954 3.583 3.583 3.596 3.420 3.603 27,974,420 3.5118 -1.49%
2009-05-15 0 5.380 5.380 5.390 5.270 5.590 27,844,492 150,431,158 5.4025 3.637 3.637 3.643 3.562 3.779 41,192,963 3.6519 3.66%
2009-05-14 0 5.190 5.180 5.190 5.120 5.600 30,298,000 158,392,723 5.2278 3.508 3.501 3.508 3.461 3.785 44,822,667 3.5338 -7.82%
2009-05-13 0 5.630 5.640 5.650 5.100 5.670 29,525,686 160,945,658 5.4510 3.806 3.812 3.819 3.447 3.833 43,680,110 3.6846 10.39%
2009-05-12 0 5.100 5.090 5.100 4.900 5.190 20,459,000 103,030,570 5.0360 3.447 3.441 3.447 3.312 3.508 30,266,913 3.4041 2.00%
2009-05-11 0 5.000 5.000 5.010 4.850 5.310 39,479,200 201,581,930 5.1060 3.380 3.380 3.387 3.278 3.589 58,405,275 3.4514 1.63%
2009-05-08 0 4.920 4.910 4.920 4.400 4.950 28,683,600 138,198,602 4.8180 3.326 3.319 3.326 2.974 3.346 42,434,334 3.2568 7.19%
2009-05-07 0 4.590 4.580 4.590 4.260 4.620 25,184,000 113,239,830 4.4965 3.103 3.096 3.103 2.880 3.123 37,257,048 3.0394 6.25%
2009-05-06 0 4.320 4.310 4.330 4.030 4.410 13,729,000 59,163,750 4.3094 2.920 2.913 2.927 2.724 2.981 20,310,594 2.9130 3.10%
2009-05-05 0 4.190 4.180 4.200 4.050 4.350 27,313,000 114,367,510 4.1873 2.832 2.825 2.839 2.738 2.940 40,406,677 2.8304 3.20%
2009-05-04 0 4.060 4.050 4.060 3.750 4.100 29,878,064 118,622,610 3.9702 2.744 2.738 2.744 2.535 2.771 44,201,416 2.6837 14.04%
2009-04-30 0 3.560 3.550 3.560 3.410 3.590 19,388,755 68,448,275 3.5303 2.406 2.400 2.406 2.305 2.427 28,683,600 2.3863 5.01%
2009-04-29 0 3.390 3.390 3.400 3.270 3.450 13,225,000 44,677,860 3.3783 2.291 2.291 2.298 2.210 2.332 19,564,980 2.2836 4.63%
2009-04-28 0 3.240 3.250 3.260 3.200 3.600 21,003,000 70,189,250 3.3419 2.190 2.197 2.204 2.163 2.433 31,071,703 2.2589 -7.43%
2009-04-27 0 3.500 3.490 3.510 3.470 3.740 21,452,000 76,644,700 3.5728 2.366 2.359 2.373 2.346 2.528 31,735,951 2.4151 -7.65%
2009-04-24 0 3.790 3.780 3.790 3.660 3.800 13,356,440 49,915,508 3.7372 2.562 2.555 2.562 2.474 2.569 19,759,432 2.5262 2.71%
2009-04-23 0 3.690 3.690 3.700 3.600 3.720 7,646,500 28,084,165 3.6728 2.494 2.494 2.501 2.433 2.515 11,312,183 2.4826 1.10%
2009-04-22 0 3.650 3.640 3.650 3.580 3.840 19,665,000 73,191,760 3.7219 2.467 2.460 2.467 2.420 2.596 29,092,275 2.5158 -1.08%
2009-04-21 0 3.690 3.680 3.690 3.600 3.710 12,597,637 46,083,215 3.6581 2.494 2.488 2.494 2.433 2.508 18,636,863 2.4727 -2.64%
2009-04-20 0 3.790 3.790 3.800 3.750 3.960 15,819,033 60,523,434 3.8260 2.562 2.562 2.569 2.535 2.677 23,402,576 2.5862 -1.56%
2009-04-17 0 3.850 3.850 3.860 3.770 4.070 28,125,430 109,411,889 3.8901 2.602 2.602 2.609 2.548 2.751 41,608,581 2.6296 -2.78%
2009-04-16 0 3.960 3.930 3.940 3.880 4.170 42,760,551 171,800,841 4.0177 2.677 2.656 2.663 2.623 2.819 63,259,685 2.7158 2.86%
2009-04-15 0 3.850 3.840 3.850 3.580 3.880 17,344,712 64,979,103 3.7463 2.602 2.596 2.602 2.420 2.623 25,659,656 2.5323 4.05%
2009-04-14 0 3.700 3.690 3.700 3.550 3.740 19,578,846 72,148,801 3.6850 2.501 2.494 2.501 2.400 2.528 28,964,819 2.4909 7.87%
2009-04-09 0 3.430 3.430 3.440 3.220 3.430 14,572,000 48,631,730 3.3373 2.319 2.319 2.325 2.177 2.319 21,557,723 2.2559 7.52%
2009-04-08 0 3.190 3.180 3.190 3.160 3.280 12,655,015 40,452,546 3.1966 2.156 2.150 2.156 2.136 2.217 18,721,748 2.1607 -3.92%
2009-04-07 0 3.320 3.310 3.320 3.240 3.440 15,540,000 51,446,170 3.3106 2.244 2.237 2.244 2.190 2.325 22,989,776 2.2378 -2.35%
2009-04-06 0 3.400 3.400 3.410 3.330 3.500 22,115,000 75,488,650 3.4135 2.298 2.298 2.305 2.251 2.366 32,716,789 2.3073 3.98%
2009-04-03 0 3.270 3.270 3.280 3.170 3.380 22,025,595 72,338,402 3.2843 2.210 2.210 2.217 2.143 2.285 32,584,524 2.2200 0.00%
2009-04-02 0 3.270 3.260 3.270 3.210 3.370 26,782,100 88,613,575 3.3087 2.210 2.204 2.210 2.170 2.278 39,621,267 2.2365 5.83%
2009-04-01 0 3.090 3.080 3.100 2.990 3.150 16,315,000 50,101,640 3.0709 2.089 2.082 2.095 2.021 2.129 24,136,306 2.0758 5.10%
2009-03-31 0 2.940 2.950 2.960 2.840 3.010 18,385,000 54,224,110 2.9494 1.987 1.994 2.001 1.920 2.035 27,198,651 1.9936 4.63%
2009-03-30 0 2.810 2.800 2.810 2.800 3.110 21,452,000 63,551,724 2.9625 1.899 1.893 1.899 1.893 2.102 31,735,951 2.0025 -8.47%
2009-03-27 0 3.070 3.050 3.060 3.060 3.220 16,928,736 53,242,125 3.1451 2.075 2.062 2.068 2.068 2.177 25,044,263 2.1259 -2.23%
2009-03-26 0 3.140 3.140 3.150 3.050 3.270 42,426,000 133,895,320 3.1560 2.122 2.122 2.129 2.062 2.210 62,764,752 2.1333 2.95%
2009-03-25 0 3.050 3.050 3.060 2.700 3.120 70,470,723 209,139,672 2.9678 2.062 2.062 2.068 1.825 2.109 104,253,935 2.0061 10.51%
2009-03-24 0 2.760 2.750 2.760 2.700 2.840 58,234,124 161,713,568 2.7770 1.866 1.859 1.866 1.825 1.920 86,151,189 1.8771 2.99%
2009-03-23 0 2.680 2.680 2.690 2.520 2.720 18,698,000 49,883,010 2.6678 1.812 1.812 1.818 1.703 1.839 27,661,701 1.8033 6.35%
2009-03-20 0 2.520 2.500 2.520 2.480 2.680 18,818,000 47,897,975 2.5453 1.703 1.690 1.703 1.676 1.812 27,839,228 1.7205 -5.62%
2009-03-19 0 2.670 2.670 2.680 2.640 2.740 24,978,000 67,012,101 2.6828 1.805 1.805 1.812 1.785 1.852 36,952,293 1.8135 -0.74%
2009-03-18 0 2.690 2.670 2.690 2.530 2.730 39,453,000 104,035,245 2.6369 1.818 1.805 1.818 1.710 1.845 58,366,515 1.7824 7.60%
2009-03-17 0 2.500 2.490 2.500 2.440 2.620 23,868,400 60,480,930 2.5339 1.690 1.683 1.690 1.649 1.771 35,310,758 1.7128 -1.57%
2009-03-16 0 2.540 2.540 2.550 2.370 2.550 20,792,000 51,095,450 2.4575 1.717 1.717 1.724 1.602 1.724 30,759,551 1.6611 6.28%
2009-03-13 0 2.390 2.370 2.390 2.360 2.420 14,100,000 33,710,070 2.3908 1.616 1.602 1.616 1.595 1.636 20,859,449 1.6161 3.46%
2009-03-12 0 2.310 2.310 2.320 2.260 2.330 7,599,000 17,446,590 2.2959 1.561 1.561 1.568 1.528 1.575 11,241,912 1.5519 1.76%
2009-03-11 0 2.270 2.260 2.270 2.230 2.370 18,454,560 42,497,765 2.3028 1.534 1.528 1.534 1.507 1.602 27,301,558 1.5566 4.13%
2009-03-10 0 2.180 2.180 2.190 2.110 2.220 10,262,000 22,427,960 2.1855 1.474 1.474 1.480 1.426 1.501 15,181,537 1.4773 1.40%
2009-03-09 0 2.150 2.150 2.160 2.120 2.260 9,653,000 20,890,350 2.1641 1.453 1.453 1.460 1.433 1.528 14,280,586 1.4628 -1.83%
2009-03-06 0 2.190 2.190 2.200 2.140 2.280 14,910,000 32,918,350 2.2078 1.480 1.480 1.487 1.447 1.541 22,057,758 1.4924 1.86%
2009-03-05 0 2.150 2.150 2.160 2.150 2.500 21,733,000 50,801,840 2.3375 1.453 1.453 1.460 1.453 1.690 32,151,661 1.5801 -10.04%
2009-03-04 0 2.390 2.390 2.400 2.130 2.430 37,910,344 87,827,038 2.3167 1.616 1.616 1.622 1.440 1.643 56,084,319 1.5660 11.68%
2009-03-03 0 2.140 2.140 2.150 1.900 2.160 27,485,000 55,958,730 2.0360 1.447 1.447 1.453 1.284 1.460 40,661,133 1.3762 7.54%
2009-03-02 0 1.990 1.990 2.000 1.990 2.080 13,407,095 27,007,948 2.0145 1.345 1.345 1.352 1.345 1.406 19,834,370 1.3617 -6.57%
2009-02-27 0 2.130 2.130 2.150 2.110 2.180 8,651,000 18,514,080 2.1401 1.440 1.440 1.453 1.426 1.474 12,798,234 1.4466 -1.84%
2009-02-26 0 2.170 2.160 2.170 2.110 2.230 10,018,000 21,532,930 2.1494 1.467 1.460 1.467 1.426 1.507 14,820,565 1.4529 1.88%
2009-02-25 0 2.130 2.130 2.140 2.110 2.290 22,605,800 50,058,410 2.2144 1.440 1.440 1.447 1.426 1.548 33,442,875 1.4968 -1.39%
2009-02-24 0 2.160 2.160 2.170 2.130 2.310 22,653,000 49,576,290 2.1885 1.460 1.460 1.467 1.440 1.561 33,512,703 1.4793 -9.24%
2009-02-23 0 2.380 2.360 2.380 2.310 2.430 11,458,000 27,075,270 2.3630 1.609 1.595 1.609 1.561 1.643 16,950,892 1.5973 0.00%
2009-02-20 0 2.380 2.370 2.380 2.350 2.600 38,221,000 93,237,330 2.4394 1.609 1.602 1.609 1.588 1.757 56,543,902 1.6489 -9.51%
2009-02-19 0 2.630 2.630 2.640 2.500 2.730 40,016,000 106,384,240 2.6585 1.778 1.778 1.785 1.690 1.845 59,199,413 1.7970 0.77%
2009-02-18 0 2.610 2.610 2.630 2.480 2.680 17,313,000 44,688,910 2.5812 1.764 1.764 1.778 1.676 1.812 25,612,741 1.7448 2.76%
2009-02-17 0 2.540 2.540 2.550 2.510 2.700 19,516,000 50,792,600 2.6026 1.717 1.717 1.724 1.697 1.825 28,871,845 1.7592 -7.97%
2009-02-16 0 2.760 2.760 2.770 2.710 2.900 43,579,000 122,085,360 2.8015 1.866 1.866 1.872 1.832 1.960 64,470,493 1.8937 2.22%
2009-02-13 0 2.700 2.700 2.710 2.470 2.750 40,177,000 107,531,330 2.6764 1.825 1.825 1.832 1.670 1.859 59,437,596 1.8091 8.87%
2009-02-12 0 2.480 2.480 2.490 2.440 2.540 12,939,300 32,176,430 2.4867 1.676 1.676 1.683 1.649 1.717 19,142,317 1.6809 0.00%
2009-02-11 0 2.480 2.470 2.480 2.450 2.540 32,133,570 79,774,029 2.4826 1.676 1.670 1.676 1.656 1.717 47,538,197 1.6781 -4.62%
2009-02-10 0 2.600 2.600 2.610 2.580 2.740 42,638,000 112,862,760 2.6470 1.757 1.757 1.764 1.744 1.852 63,078,383 1.7892 -1.89%
2009-02-09 0 2.650 2.650 2.660 2.600 2.830 57,956,000 156,320,940 2.6972 1.791 1.791 1.798 1.757 1.913 85,739,734 1.8232 2.32%
2009-02-06 0 2.590 2.580 2.590 2.350 2.600 59,795,000 149,359,470 2.4979 1.751 1.744 1.751 1.588 1.757 88,460,339 1.6884 12.12%
2009-02-05 0 2.310 2.300 2.310 2.270 2.390 22,865,000 53,424,080 2.3365 1.561 1.555 1.561 1.534 1.616 33,826,334 1.5794 0.43%
2009-02-04 0 2.300 2.300 2.320 2.280 2.370 19,962,000 46,283,820 2.3186 1.555 1.555 1.568 1.541 1.602 29,531,655 1.5673 0.44%
2009-02-03 0 2.290 2.280 2.290 2.230 2.430 37,743,000 87,788,320 2.3259 1.548 1.541 1.548 1.507 1.643 55,836,752 1.5722 -0.87%
2009-02-02 0 2.310 2.300 2.310 2.150 2.340 53,989,000 123,098,310 2.2801 1.561 1.555 1.561 1.453 1.582 79,870,980 1.5412 5.00%
2009-01-30 0 2.200 2.200 2.210 1.990 2.240 37,342,404 80,553,876 2.1572 1.487 1.487 1.494 1.345 1.514 55,244,113 1.4581 7.32%
2009-01-29 0 2.050 2.000 2.050 1.960 2.080 12,070,000 24,273,290 2.0110 1.386 1.352 1.386 1.325 1.406 17,856,280 1.3594 7.89%
2009-01-23 0 1.900 1.890 1.900 1.860 2.050 13,953,000 27,072,120 1.9402 1.284 1.278 1.284 1.257 1.386 20,641,979 1.3115 -7.32%
2009-01-22 0 2.050 2.040 2.050 2.050 2.160 20,412,000 42,742,730 2.0940 1.386 1.379 1.386 1.386 1.460 30,197,382 1.4154 2.50%
2009-01-21 0 2.000 2.000 2.040 1.920 2.090 29,204,400 59,002,616 2.0203 1.352 1.352 1.379 1.298 1.413 43,204,802 1.3656 -1.48%
2009-01-20 0 2.030 2.030 2.050 2.010 2.210 51,692,531 109,236,103 2.1132 1.372 1.372 1.386 1.359 1.494 76,473,598 1.4284 -10.96%
2009-01-19 0 2.280 2.270 2.280 1.900 2.310 85,706,240 179,774,166 2.0976 1.541 1.534 1.541 1.284 1.561 126,793,261 1.4179 22.58%
2009-01-16 0 1.860 1.850 1.860 1.700 1.890 31,390,800 56,534,062 1.8010 1.257 1.251 1.257 1.149 1.278 46,439,348 1.2174 11.38%
2009-01-15 0 1.670 1.670 1.680 1.560 1.720 46,509,400 75,384,704 1.6208 1.129 1.129 1.136 1.054 1.163 68,805,708 1.0956 -9.73%
2009-01-14 0 1.850 1.840 1.850 1.690 1.910 54,786,000 100,748,010 1.8389 1.251 1.244 1.251 1.142 1.291 81,050,057 1.2430 12.12%
2009-01-13 0 1.650 1.650 1.660 1.630 1.920 65,964,300 117,719,025 1.7846 1.115 1.115 1.122 1.102 1.298 97,587,162 1.2063 -14.95%
2009-01-12 0 1.940 1.940 1.950 1.910 2.260 42,009,469 85,300,418 2.0305 1.311 1.311 1.318 1.291 1.528 62,148,539 1.3725 -14.91%
2009-01-09 0 2.280 2.280 2.290 2.240 2.500 27,921,000 66,029,860 2.3649 1.541 1.541 1.548 1.514 1.690 41,306,148 1.5985 -3.39%
2009-01-08 0 2.360 2.350 2.360 2.290 2.570 29,200,238 70,732,542 2.4223 1.595 1.588 1.595 1.548 1.737 43,198,645 1.6374 -11.28%
2009-01-07 0 2.660 2.660 2.690 2.660 2.900 46,247,000 127,679,240 2.7608 1.798 1.798 1.818 1.798 1.960 68,417,515 1.8662 -0.75%
2009-01-06 0 2.680 2.660 2.680 2.380 2.680 41,168,000 106,472,440 2.5863 1.812 1.798 1.812 1.609 1.812 60,903,675 1.7482 7.63%
2009-01-05 0 2.490 2.490 2.500 2.350 2.510 18,746,000 45,471,180 2.4256 1.683 1.683 1.690 1.588 1.697 27,732,712 1.6396 6.87%
2009-01-02 0 2.330 2.330 2.340 2.160 2.370 17,577,503 40,093,922 2.2810 1.575 1.575 1.582 1.460 1.602 26,004,045 1.5418 5.43%
2008-12-31 0 2.210 2.200 2.210 2.100 2.250 11,290,400 24,809,352 2.1974 1.494 1.487 1.494 1.420 1.521 16,702,945 1.4853 4.74%
2008-12-30 0 2.110 2.100 2.110 2.030 2.220 41,490,000 86,617,100 2.0877 1.426 1.420 1.426 1.372 1.501 61,380,040 1.4112 -4.09%
2008-12-29 0 2.200 2.200 2.210 2.180 2.290 12,703,000 28,428,600 2.2379 1.487 1.487 1.494 1.474 1.548 18,792,737 1.5127 -3.93%
2008-12-24 0 2.290 2.290 2.310 2.140 2.350 15,927,000 35,922,200 2.2554 1.548 1.548 1.561 1.447 1.588 23,562,302 1.5246 2.23%
2008-12-23 0 2.240 2.240 2.250 2.130 2.400 22,815,071 50,949,763 2.2332 1.514 1.514 1.521 1.440 1.622 33,752,470 1.5095 -5.88%
2008-12-22 0 2.380 2.380 2.390 2.350 2.760 27,297,435 69,319,129 2.5394 1.609 1.609 1.616 1.588 1.866 40,383,650 1.7165 -9.51%
2008-12-19 0 2.630 2.630 2.640 2.500 2.770 41,368,286 110,113,153 2.6618 1.778 1.778 1.785 1.690 1.872 61,199,977 1.7992 0.38%
2008-12-18 0 2.620 2.620 2.630 2.330 2.660 60,952,900 152,926,131 2.5089 1.771 1.771 1.778 1.575 1.798 90,173,329 1.6959 8.26%
2008-12-17 0 2.420 2.410 2.420 2.420 2.530 44,938,000 110,960,050 2.4692 1.636 1.629 1.636 1.636 1.710 66,480,989 1.6690 0.83%
2008-12-16 0 2.400 2.390 2.400 2.230 2.420 47,269,000 111,281,310 2.3542 1.622 1.616 1.622 1.507 1.636 69,929,455 1.5913 4.35%
2008-12-15 0 2.300 2.300 2.310 2.220 2.360 39,204,000 90,087,640 2.2979 1.555 1.555 1.561 1.501 1.595 57,998,146 1.5533 6.98%
2008-12-12 0 2.150 2.150 2.160 2.030 2.470 93,445,985 209,119,081 2.2379 1.453 1.453 1.460 1.372 1.670 138,243,390 1.5127 -7.33%
2008-12-11 0 2.320 2.320 2.340 1.990 2.440 123,176,438 282,419,214 2.2928 1.568 1.568 1.582 1.345 1.649 182,226,431 1.5498 14.29%
2008-12-10 0 2.030 2.030 2.040 1.870 2.070 95,832,000 190,724,526 1.9902 1.372 1.372 1.379 1.264 1.399 141,773,245 1.3453 7.41%
2008-12-09 0 1.890 1.880 1.890 1.750 1.980 94,990,000 180,137,980 1.8964 1.278 1.271 1.278 1.183 1.338 140,527,596 1.2819 6.18%
2008-12-08 0 1.780 1.780 1.790 1.700 1.860 56,011,000 99,217,060 1.7714 1.203 1.203 1.210 1.149 1.257 82,862,314 1.1974 7.88%
2008-12-05 0 1.650 1.640 1.650 1.600 1.690 30,172,000 49,646,170 1.6454 1.115 1.109 1.115 1.082 1.142 44,636,263 1.1122 3.77%
2008-12-04 0 1.590 1.590 1.600 1.550 1.720 79,013,000 129,572,840 1.6399 1.075 1.075 1.082 1.048 1.163 116,891,325 1.1085 3.92%
2008-12-03 0 1.530 1.520 1.530 1.460 1.560 35,451,668 53,827,472 1.5183 1.034 1.027 1.034 0.987 1.054 52,446,970 1.0263 5.52%
2008-12-02 0 1.450 1.440 1.450 1.430 1.500 27,312,000 39,922,410 1.4617 0.980 0.973 0.980 0.967 1.014 40,405,197 0.9881 -7.64%
2008-12-01 0 1.570 1.560 1.570 1.380 1.580 51,890,361 78,513,664 1.5131 1.061 1.054 1.061 0.933 1.068 76,766,267 1.0228 9.79%
2008-11-28 0 1.430 1.420 1.430 1.310 1.550 96,766,000 140,548,830 1.4525 0.967 0.960 0.967 0.885 1.048 143,154,999 0.9818 10.85%
2008-11-27 0 1.290 1.280 1.290 1.270 1.410 36,708,000 49,095,580 1.3375 0.872 0.865 0.872 0.858 0.953 54,305,579 0.9041 4.03%
2008-11-26 0 1.240 1.240 1.250 1.180 1.300 77,396,137 94,159,147 1.2166 0.838 0.838 0.845 0.798 0.879 114,499,348 0.8224 7.83%
2008-11-25 0 1.150 1.150 1.160 1.150 1.410 88,829,658 109,883,118 1.2370 0.777 0.777 0.784 0.777 0.953 131,414,026 0.8362 -6.50%
2008-11-24 0 1.230 1.230 1.250 1.230 1.380 28,513,720 36,582,535 1.2830 0.831 0.831 0.845 0.831 0.933 42,183,014 0.8672 -8.21%
2008-11-21 0 1.340 1.340 1.350 1.230 1.440 23,875,400 31,960,805 1.3387 0.906 0.906 0.913 0.831 0.973 35,321,113 0.9049 1.52%
2008-11-20 0 1.320 1.320 1.330 1.280 1.370 13,835,000 18,240,170 1.3184 0.892 0.892 0.899 0.865 0.926 20,467,410 0.8912 -8.97%
2008-11-19 0 1.450 1.450 1.470 1.400 1.540 21,072,000 31,036,050 1.4729 0.980 0.980 0.994 0.946 1.041 31,173,781 0.9956 -3.99%
2008-11-18 0 1.550 1.550 1.560 1.460 1.700 16,365,000 25,286,930 1.5452 1.021 1.021 1.027 0.962 1.120 24,848,317 1.0177 -9.36%
2008-11-17 0 1.710 1.700 1.710 1.660 1.820 17,286,500 29,637,202 1.7145 1.126 1.120 1.126 1.093 1.199 26,247,505 1.1291 -6.56%
2008-11-14 0 1.830 1.800 1.830 1.790 1.960 25,249,000 47,231,770 1.8706 1.205 1.185 1.205 1.179 1.291 38,337,620 1.2320 -1.08%
2008-11-13 0 1.850 1.830 1.850 1.730 1.860 30,769,000 55,374,060 1.7997 1.218 1.205 1.218 1.139 1.225 46,719,087 1.1853 -4.15%
2008-11-12 0 1.930 1.930 1.940 1.820 1.980 47,561,705 90,936,472 1.9120 1.271 1.271 1.278 1.199 1.304 72,216,823 1.2592 7.22%
2008-11-11 0 1.800 1.800 1.820 1.520 2.170 115,395,000 219,126,590 1.8989 1.185 1.185 1.199 1.001 1.429 175,213,657 1.2506 13.21%
2008-11-10 0 1.590 1.590 1.620 1.510 1.670 37,834,000 60,256,910 1.5927 1.047 1.047 1.067 0.994 1.100 57,446,453 1.0489 10.42%
2008-11-07 0 1.440 1.440 1.460 1.320 1.470 27,113,172 38,268,096 1.4114 0.948 0.948 0.962 0.869 0.968 41,168,144 0.9296 -0.69%
2008-11-06 0 1.450 1.450 1.460 1.360 1.540 30,185,000 43,106,630 1.4281 0.955 0.955 0.962 0.896 1.014 45,832,352 0.9405 -9.37%
2008-11-05 0 1.600 1.590 1.600 1.580 1.700 44,394,404 71,762,668 1.6165 1.054 1.047 1.054 1.041 1.120 67,407,651 1.0646 5.26%
2008-11-04 0 1.520 1.510 1.520 1.420 1.600 35,427,700 53,679,485 1.5152 1.001 0.994 1.001 0.935 1.054 53,792,771 0.9979 5.56%
2008-11-03 0 1.440 1.430 1.440 1.350 1.570 43,201,000 62,982,120 1.4579 0.948 0.942 0.948 0.889 1.034 65,595,608 0.9602 11.63%
2008-10-31 0 1.290 1.290 1.300 1.040 1.670 147,200,300 208,258,465 1.4148 0.850 0.850 0.856 0.685 1.100 223,506,242 0.9318 22.86%
2008-10-30 0 1.050 1.040 1.050 0.950 1.150 51,450,880 54,679,651 1.0628 0.692 0.685 0.692 0.626 0.757 78,122,075 0.6999 16.67%
2008-10-29 0 0.900 0.890 0.900 0.860 1.140 52,299,500 51,217,940 0.9793 0.593 0.586 0.593 0.566 0.751 79,410,604 0.6450 12.50%
2008-10-28 0 0.800 0.800 0.810 0.710 0.810 20,666,611 15,812,731 0.7651 0.527 0.527 0.533 0.468 0.533 31,379,804 0.5039 11.11%
2008-10-27 0 0.720 0.720 0.730 0.720 0.920 20,222,904 16,381,839 0.8101 0.474 0.474 0.481 0.474 0.606 30,706,087 0.5335 -11.11%
2008-10-24 0 0.810 0.810 0.820 0.780 0.940 28,276,100 24,357,083 0.8614 0.533 0.533 0.540 0.514 0.619 42,933,913 0.5673 -10.99%
2008-10-23 0 0.910 0.910 0.930 0.900 0.990 18,485,900 17,271,699 0.9343 0.599 0.599 0.612 0.593 0.652 28,068,652 0.6153 -9.00%
2008-10-22 0 1.000 0.990 1.000 0.960 1.050 22,863,299 22,975,654 1.0049 0.659 0.652 0.659 0.632 0.692 34,715,215 0.6618 -2.91%
2008-10-21 0 1.030 1.030 1.040 1.000 1.160 24,859,968 26,857,658 1.0804 0.678 0.678 0.685 0.659 0.764 37,746,921 0.7115 -6.36%
2008-10-20 0 1.100 1.100 1.120 1.070 1.190 26,212,000 29,523,470 1.1263 0.724 0.724 0.738 0.705 0.784 39,799,821 0.7418 -1.79%
2008-10-17 0 1.120 1.110 1.120 1.070 1.280 34,786,500 40,950,245 1.1772 0.738 0.731 0.738 0.705 0.843 52,819,185 0.7753 -7.44%
2008-10-16 0 1.210 1.180 1.210 1.000 1.210 84,355,609 91,364,484 1.0831 0.797 0.777 0.797 0.659 0.797 128,084,013 0.7133 -0.82%
2008-10-15 0 1.220 1.220 1.230 1.220 1.430 54,931,860 69,942,687 1.2733 0.803 0.803 0.810 0.803 0.942 83,407,531 0.8386 -14.69%
2008-10-14 0 1.430 1.430 1.440 1.390 1.860 60,861,436 102,249,724 1.6800 0.942 0.942 0.948 0.915 1.225 92,410,891 1.1065 -17.82%
2008-10-13 0 1.740 1.730 1.740 1.670 1.840 27,523,479 48,712,918 1.7699 1.146 1.139 1.146 1.100 1.212 41,791,147 1.1656 -1.69%
2008-10-10 0 1.770 1.770 1.790 1.760 2.100 32,419,100 62,236,572 1.9198 1.166 1.166 1.179 1.159 1.383 49,224,568 1.2643 -19.55%
2008-10-09 0 2.200 2.200 2.240 2.180 2.360 22,461,367 50,883,866 2.2654 1.449 1.449 1.475 1.436 1.554 34,104,929 1.4920 -2.65%
2008-10-08 0 2.260 2.250 2.260 2.240 2.550 14,073,726 33,191,509 2.3584 1.488 1.482 1.488 1.475 1.679 21,369,288 1.5532 -16.30%
2008-10-06 0 2.700 2.700 2.710 2.700 2.820 9,661,500 26,534,010 2.7464 1.778 1.778 1.785 1.778 1.857 14,669,845 1.8087 -4.93%
2008-10-03 0 2.840 2.840 2.850 2.800 2.880 11,687,000 33,307,096 2.8499 1.870 1.870 1.877 1.844 1.897 17,745,327 1.8770 -2.07%
2008-10-02 0 2.900 2.890 2.900 2.780 2.950 24,072,746 68,999,926 2.8663 1.910 1.903 1.910 1.831 1.943 36,551,617 1.8877 1.75%
2008-09-30 0 2.850 2.850 2.860 2.690 2.870 13,430,840 37,409,236 2.7853 1.877 1.877 1.884 1.772 1.890 20,393,142 1.8344 -3.39%
2008-09-29 0 2.950 2.940 2.950 2.930 3.100 16,864,000 51,219,690 3.0372 1.943 1.936 1.943 1.930 2.042 25,605,989 2.0003 -2.32%
2008-09-26 0 3.020 3.020 3.040 3.020 3.220 18,577,000 57,961,753 3.1201 1.989 1.989 2.002 1.989 2.121 28,206,977 2.0549 -4.43%
2008-09-25 0 3.160 3.160 3.180 3.060 3.350 10,277,808 32,692,091 3.1808 2.081 2.081 2.094 2.015 2.206 15,605,636 2.0949 -5.11%
2008-09-24 0 3.330 3.320 3.330 3.220 3.390 12,364,000 41,223,560 3.3342 2.193 2.187 2.193 2.121 2.233 18,773,271 2.1959 2.46%
2008-09-23 0 3.250 3.250 3.300 3.200 3.400 15,879,717 52,599,942 3.3124 2.140 2.140 2.173 2.108 2.239 24,111,472 2.1815 -5.80%
2008-09-22 0 3.450 3.450 3.460 3.350 3.600 20,214,050 69,824,317 3.4542 2.272 2.272 2.279 2.206 2.371 30,692,644 2.2750 0.29%
2008-09-19 0 3.440 3.440 3.450 3.410 3.750 24,865,132 87,547,163 3.5209 2.266 2.266 2.272 2.246 2.470 37,754,761 2.3188 4.56%
2008-09-18 0 3.290 3.280 3.290 3.040 3.390 13,745,981 44,434,163 3.2325 2.167 2.160 2.167 2.002 2.233 20,871,646 2.1289 -0.90%
2008-09-17 0 3.320 3.310 3.320 3.170 3.880 16,348,000 57,279,490 3.5038 2.187 2.180 2.187 2.088 2.555 24,822,504 2.3076 -8.79%
2008-09-16 0 3.640 3.630 3.640 3.450 4.460 13,589,128 51,374,547 3.7806 2.397 2.391 2.397 2.272 2.937 20,633,483 2.4899 -6.67%
2008-09-12 0 3.900 3.900 3.910 3.820 4.080 9,380,500 36,999,910 3.9443 2.569 2.569 2.575 2.516 2.687 14,243,180 2.5977 2.90%
2008-09-11 0 3.790 3.780 3.790 3.780 3.990 11,000,784 42,073,814 3.8246 2.496 2.489 2.496 2.489 2.628 16,703,389 2.5189 -3.81%
2008-09-10 0 3.940 3.900 3.940 3.860 4.020 11,221,805 44,072,109 3.9274 2.595 2.569 2.595 2.542 2.648 17,038,983 2.5865 -2.72%
2008-09-09 0 4.050 4.050 4.060 4.000 4.240 9,582,000 39,228,650 4.0940 2.667 2.667 2.674 2.634 2.792 14,549,133 2.6963 -2.41%
2008-09-08 0 4.150 4.150 4.170 4.130 4.480 9,024,094 38,370,589 4.2520 2.733 2.733 2.746 2.720 2.951 13,702,019 2.8004 -2.35%
2008-09-05 0 4.250 4.250 4.260 4.240 4.500 9,352,200 40,251,954 4.3040 2.799 2.799 2.806 2.792 2.964 14,200,209 2.8346 -10.34%
2008-09-04 0 4.740 4.730 4.740 4.680 4.840 4,428,402 21,069,480 4.7578 3.122 3.115 3.122 3.082 3.188 6,724,005 3.1335 -0.21%
2008-09-03 0 4.750 4.750 4.770 4.660 4.830 8,699,000 41,194,020 4.7355 3.128 3.128 3.142 3.069 3.181 13,208,402 3.1188 0.00%
2008-09-02 0 4.750 4.730 4.750 4.680 4.810 5,775,000 27,274,100 4.7228 3.128 3.115 3.128 3.082 3.168 8,768,654 3.1104 0.00%
2008-09-01 0 4.750 4.750 4.770 4.710 4.970 10,022,280 47,935,496 4.7829 3.128 3.128 3.142 3.102 3.273 15,217,647 3.1500 -1.45%
2008-08-29 0 4.820 4.820 4.880 4.700 5.100 11,577,862 56,463,729 4.8769 3.174 3.174 3.214 3.095 3.359 17,579,614 3.2119 5.47%
2008-08-28 0 4.570 4.560 4.570 4.400 4.800 17,174,000 78,861,398 4.5919 3.010 3.003 3.010 2.898 3.161 26,076,687 3.0242 4.34%
2008-08-27 0 4.380 4.350 4.380 4.140 4.380 11,301,000 48,006,998 4.2480 2.885 2.865 2.885 2.727 2.885 17,159,232 2.7977 4.29%
2008-08-26 0 4.200 4.170 4.200 4.100 4.260 7,693,000 32,145,704 4.1786 2.766 2.746 2.766 2.700 2.806 11,680,910 2.7520 -2.55%
2008-08-25 0 4.310 4.300 4.310 4.250 4.380 11,064,000 46,777,528 4.2279 2.839 2.832 2.839 2.799 2.885 16,799,375 2.7845 2.62%
2008-08-21 0 4.200 4.200 4.210 4.070 4.260 8,690,036 36,197,674 4.1654 2.766 2.766 2.773 2.680 2.806 13,194,792 2.7433 0.48%
2008-08-20 0 4.180 4.180 4.190 4.010 4.250 7,585,500 31,436,690 4.1443 2.753 2.753 2.760 2.641 2.799 11,517,684 2.7294 4.24%
2008-08-19 0 4.010 4.000 4.010 3.930 4.140 14,093,775 56,821,544 4.0317 2.641 2.634 2.641 2.588 2.727 21,399,730 2.6552 0.00%
2008-08-18 0 4.010 4.010 4.040 4.010 4.500 14,273,600 59,272,536 4.1526 2.641 2.641 2.661 2.641 2.964 21,672,773 2.7349 -7.60%
2008-08-15 0 4.340 4.340 4.360 4.260 4.560 14,382,000 63,000,253 4.3805 2.858 2.858 2.871 2.806 3.003 21,837,366 2.8850 -3.12%
2008-08-14 0 4.480 4.470 4.480 4.200 4.540 14,721,200 65,322,330 4.4373 2.951 2.944 2.951 2.766 2.990 22,352,401 2.9224 6.67%
2008-08-13 0 4.200 4.190 4.200 4.130 4.680 16,344,393 70,592,407 4.3191 2.766 2.760 2.766 2.720 3.082 24,817,027 2.8445 -8.70%
2008-08-12 0 4.600 4.600 4.610 4.550 5.060 16,295,350 78,895,668 4.8416 3.030 3.030 3.036 2.997 3.332 24,742,561 3.1887 -8.00%
2008-08-11 0 5.000 4.970 5.000 4.950 5.310 6,013,000 30,751,450 5.1142 3.293 3.273 3.293 3.260 3.497 9,130,029 3.3682 -3.85%
2008-08-08 0 5.200 5.190 5.200 5.170 5.480 4,798,000 25,156,790 5.2432 3.425 3.418 3.425 3.405 3.609 7,285,195 3.4531 -4.59%
2008-08-07 0 5.450 5.450 5.460 5.360 5.800 9,103,000 50,067,970 5.5002 3.589 3.589 3.596 3.530 3.820 13,821,829 3.6224 -3.37%
2008-08-05 0 5.640 5.630 5.640 5.610 5.980 6,664,000 38,320,228 5.7503 3.714 3.708 3.714 3.695 3.938 10,118,496 3.7871 -5.69%
2008-08-04 0 5.980 5.970 5.980 5.900 6.000 3,174,000 18,889,880 5.9514 3.938 3.932 3.938 3.886 3.952 4,819,344 3.9196 -1.32%
2008-08-01 0 6.060 6.050 6.060 6.000 6.190 3,999,425 24,213,129 6.0542 3.991 3.985 3.991 3.952 4.077 6,072,654 3.9872 -0.66%
2008-07-31 0 6.100 6.070 6.100 6.040 6.250 4,063,000 24,767,850 6.0960 4.017 3.998 4.017 3.978 4.116 6,169,185 4.0148 -1.77%
2008-07-30 0 6.210 6.180 6.210 6.130 6.580 6,999,200 43,793,638 6.2569 4.090 4.070 4.090 4.037 4.334 10,627,457 4.1208 -4.02%
2008-07-29 0 6.470 6.430 6.470 6.350 6.580 4,653,000 30,131,400 6.4757 4.261 4.235 4.261 4.182 4.334 7,065,030 4.2649 -1.22%
2008-07-28 0 6.550 6.540 6.550 6.340 6.790 11,361,000 75,667,440 6.6603 4.314 4.307 4.314 4.175 4.472 17,250,335 4.3864 3.48%
2008-07-25 0 6.330 6.330 6.340 6.110 6.330 4,687,000 29,122,380 6.2134 4.169 4.169 4.175 4.024 4.169 7,116,655 4.0921 -1.40%
2008-07-24 0 6.420 6.400 6.420 6.030 6.480 9,057,427 57,213,780 6.3168 4.228 4.215 4.228 3.971 4.268 13,752,631 4.1602 4.39%
2008-07-23 0 6.150 6.120 6.150 5.820 6.150 13,330,092 80,277,849 6.0223 4.050 4.031 4.050 3.833 4.050 20,240,168 3.9663 5.85%
2008-07-22 0 5.810 5.810 5.850 5.700 5.880 4,072,600 23,606,520 5.7964 3.826 3.826 3.853 3.754 3.873 6,183,761 3.8175 -0.68%
2008-07-21 0 5.850 5.820 5.850 5.620 5.900 14,685,000 84,337,508 5.7431 3.853 3.833 3.853 3.701 3.886 22,297,435 3.7824 4.46%
2008-07-18 0 5.600 5.590 5.600 5.500 6.360 17,612,700 101,241,296 5.7482 3.688 3.682 3.688 3.622 4.189 26,742,801 3.7857 -9.53%
2008-07-17 0 6.190 6.190 6.250 6.150 6.450 5,889,000 37,180,010 6.3135 4.077 4.077 4.116 4.050 4.248 8,941,750 4.1580 -0.16%
2008-07-16 0 6.200 6.200 6.220 6.000 6.320 4,499,000 27,933,060 6.2087 4.083 4.083 4.096 3.952 4.162 6,831,199 4.0890 1.64%
2008-07-15 0 6.100 6.100 6.150 6.000 6.380 4,552,000 27,809,750 6.1093 4.017 4.017 4.050 3.952 4.202 6,911,674 4.0236 -4.39%
2008-07-14 0 6.380 6.350 6.380 6.220 6.570 3,586,172 22,916,562 6.3903 4.202 4.182 4.202 4.096 4.327 5,445,178 4.2086 -1.09%
2008-07-11 0 6.450 6.450 6.480 6.130 6.500 3,995,425 25,522,748 6.3880 4.248 4.248 4.268 4.037 4.281 6,066,580 4.2071 4.03%
2008-07-10 0 6.200 6.200 6.210 6.100 6.380 5,963,000 37,113,080 6.2239 4.083 4.083 4.090 4.017 4.202 9,054,110 4.0990 -0.32%
2008-07-09 0 6.220 6.220 6.250 6.160 6.350 4,444,500 27,769,700 6.2481 4.096 4.096 4.116 4.057 4.182 6,748,447 4.1150 1.97%
2008-07-08 0 6.100 6.050 6.100 6.000 6.320 5,687,431 34,864,866 6.1302 4.017 3.985 4.017 3.952 4.162 8,635,691 4.0373 -4.39%
2008-07-07 0 6.380 6.380 6.400 5.750 6.720 13,024,000 81,066,450 6.2244 4.202 4.202 4.215 3.787 4.426 19,775,403 4.0994 12.32%
2008-07-04 0 5.680 5.670 5.680 5.670 5.820 3,858,000 22,163,620 5.7448 3.741 3.734 3.741 3.734 3.833 5,857,917 3.7835 -0.18%
2008-07-03 0 5.690 5.680 5.690 5.680 5.950 10,808,000 62,158,880 5.7512 3.747 3.741 3.747 3.741 3.919 16,410,669 3.7877 -4.69%
2008-07-02 0 5.970 5.900 5.970 5.810 6.080 6,562,568 38,908,968 5.9289 3.932 3.886 3.932 3.826 4.004 9,964,483 3.9048 -1.81%
2008-06-30 0 6.080 6.000 6.080 5.900 6.250 15,816,288 94,708,219 5.9880 4.004 3.952 4.004 3.886 4.116 24,015,162 3.9437 3.05%
2008-06-27 0 5.900 5.890 5.900 5.680 6.000 12,594,787 73,447,258 5.8316 3.886 3.879 3.886 3.741 3.952 19,123,694 3.8406 -3.44%
2008-06-26 0 6.110 6.110 6.180 6.110 6.400 3,810,000 23,972,810 6.2921 4.024 4.024 4.070 4.024 4.215 5,785,034 4.1439 -2.86%
2008-06-25 0 6.290 6.280 6.290 6.180 6.410 2,090,568 13,105,459 6.2689 4.143 4.136 4.143 4.070 4.222 3,174,280 4.1286 -0.16%
2008-06-24 0 6.300 6.280 6.300 6.120 6.670 7,401,000 46,760,620 6.3181 4.149 4.136 4.149 4.031 4.393 11,237,543 4.1611 -4.98%
2008-06-23 0 6.630 6.630 6.640 6.600 6.740 6,323,873 42,369,774 6.7000 4.366 4.366 4.373 4.347 4.439 9,602,053 4.4126 -2.50%
2008-06-20 0 6.800 6.800 6.810 6.630 6.900 12,691,737 86,418,591 6.8090 4.478 4.478 4.485 4.366 4.544 19,270,901 4.4844 2.56%
2008-06-19 0 6.630 6.620 6.630 6.600 7.130 7,684,000 52,300,390 6.8064 4.366 4.360 4.366 4.347 4.696 11,667,245 4.4827 -7.01%
2008-06-18 0 7.130 7.130 7.150 6.880 7.280 4,158,000 29,735,490 7.1514 4.696 4.696 4.709 4.531 4.795 6,313,431 4.7099 0.00%
2008-06-17 0 7.130 7.130 7.160 7.000 7.240 2,851,000 20,320,630 7.1275 4.696 4.696 4.716 4.610 4.768 4,328,906 4.6942 0.00%
2008-06-16 0 7.130 7.130 7.140 6.910 7.270 8,669,191 61,626,965 7.1087 4.696 4.696 4.702 4.551 4.788 13,163,141 4.6818 3.78%
2008-06-13 0 6.870 6.870 6.880 6.800 6.990 3,174,000 21,854,520 6.8855 4.525 4.525 4.531 4.478 4.604 4,819,344 4.5348 -0.15%
2008-06-12 0 6.880 6.850 6.880 6.770 7.200 16,387,362 113,028,388 6.8973 4.531 4.511 4.531 4.459 4.742 24,882,271 4.5425 -7.03%
2008-06-11 0 7.400 7.390 7.400 7.360 7.680 7,221,000 54,025,650 7.4817 4.874 4.867 4.874 4.847 5.058 10,964,234 4.9274 -2.89%
2008-06-10 0 7.620 7.600 7.620 7.590 7.890 7,806,171 60,379,047 7.7348 5.019 5.005 5.019 4.999 5.196 11,852,747 5.0941 -5.93%
2008-06-06 0 8.100 8.100 8.120 8.050 8.220 9,791,554 79,767,177 8.1465 5.335 5.335 5.348 5.302 5.414 14,867,316 5.3653 1.38%
2008-06-05 0 7.990 7.930 7.990 7.890 8.080 5,744,000 45,724,120 7.9603 5.262 5.223 5.262 5.196 5.321 8,721,584 5.2426 0.13%
2008-06-04 0 7.980 7.960 7.980 7.900 8.080 7,996,364 63,947,159 7.9970 5.256 5.242 5.256 5.203 5.321 12,141,533 5.2668 0.76%
2008-06-03 0 7.920 7.920 7.930 7.810 8.000 8,477,432 66,845,437 7.8851 5.216 5.216 5.223 5.144 5.269 12,871,978 5.1931 -2.22%
2008-06-02 0 8.100 8.100 8.110 7.730 8.100 18,996,424 151,672,136 7.9842 5.335 5.335 5.341 5.091 5.335 28,843,823 5.2584 -4.71%
2008-05-30 0 8.500 8.400 8.500 7.510 8.500 24,887,507 201,153,404 8.0825 5.598 5.532 5.598 4.946 5.598 37,788,735 5.3231 10.10%
2008-05-29 0 7.720 7.720 7.760 7.500 7.820 12,616,000 97,060,620 7.6935 5.084 5.084 5.111 4.939 5.150 19,155,904 5.0669 2.93%
2008-05-28 0 7.500 7.500 7.510 7.330 8.040 26,875,000 204,447,850 7.6074 4.939 4.939 4.946 4.828 5.295 40,806,508 5.0102 -6.13%
2008-05-27 0 7.990 7.940 7.990 7.740 8.200 13,697,000 109,438,360 7.9900 5.262 5.229 5.262 5.098 5.400 20,797,274 5.2621 -0.13%
2008-05-26 0 8.000 7.990 8.000 7.920 8.610 13,068,427 105,622,253 8.0822 5.269 5.262 5.269 5.216 5.671 19,842,860 5.3229 -7.08%
2008-05-23 0 8.610 8.600 8.610 8.590 8.800 7,285,000 63,357,360 8.6970 5.671 5.664 5.671 5.657 5.796 11,061,411 5.7278 -0.46%
2008-05-22 0 8.650 8.590 8.640 8.520 8.700 3,882,700 33,427,693 8.6094 5.697 5.657 5.690 5.611 5.730 5,895,421 5.6701 -1.37%
2008-05-21 0 8.770 8.730 8.780 8.500 8.800 9,858,265 85,842,573 8.7077 5.776 5.750 5.782 5.598 5.796 14,968,609 5.7348 1.74%
2008-05-20 0 8.620 8.600 8.620 8.460 8.710 5,253,150 45,032,485 8.5725 5.677 5.664 5.677 5.572 5.736 7,976,287 5.6458 0.58%
2008-05-19 0 8.570 8.560 8.570 8.310 8.650 15,087,600 128,035,026 8.4861 5.644 5.638 5.644 5.473 5.697 22,908,736 5.5889 -1.15%
2008-05-16 0 8.670 8.680 8.700 8.540 8.880 12,456,000 108,021,850 8.6723 5.710 5.717 5.730 5.624 5.848 18,912,962 5.7115 1.17%
2008-05-15 0 8.570 8.560 8.570 8.520 8.800 10,677,000 91,869,689 8.6044 5.644 5.638 5.644 5.611 5.796 16,211,761 5.6669 -1.83%
2008-05-14 0 8.730 8.730 8.740 8.680 8.960 10,617,409 93,229,751 8.7808 5.750 5.750 5.756 5.717 5.901 16,121,280 5.7830 -0.34%
2008-05-13 0 8.760 8.750 8.760 8.520 9.010 13,618,925 118,631,444 8.7108 5.769 5.763 5.769 5.611 5.934 20,678,727 5.7369 -2.67%
2008-05-09 0 9.000 9.000 9.010 8.850 9.380 8,979,000 81,443,469 9.0704 5.927 5.927 5.934 5.829 6.178 13,633,549 5.9738 -2.07%
2008-05-08 0 9.190 9.180 9.230 8.520 9.500 23,381,777 211,352,620 9.0392 6.052 6.046 6.079 5.611 6.257 35,502,462 5.9532 1.66%
2008-05-07 0 9.040 9.020 9.030 9.000 10.00 35,564,234 333,222,181 9.3696 5.954 5.941 5.947 5.927 6.586 54,000,082 6.1708 -9.05%
2008-05-06 0 9.940 9.950 9.970 9.130 10.48 33,039,662 325,837,757 9.8620 6.546 6.553 6.566 6.013 6.902 50,166,818 6.4951 9.23%
2008-05-05 0 9.100 9.050 9.110 9.000 9.480 15,318,000 139,863,910 9.1307 5.993 5.960 6.000 5.927 6.243 23,258,571 6.0134 1.11%
2008-05-02 0 9.000 9.000 9.010 8.420 9.020 17,855,804 155,167,661 8.6900 5.927 5.927 5.934 5.545 5.941 27,111,926 5.7232 7.27%
2008-04-30 0 8.390 8.370 8.380 8.110 8.430 16,950,000 141,323,480 8.3377 5.526 5.512 5.519 5.341 5.552 25,736,570 5.4912 1.82%
2008-04-29 0 8.240 8.230 8.240 7.990 8.300 10,207,748 83,323,909 8.1628 5.427 5.420 5.427 5.262 5.466 15,499,258 5.3760 3.65%
2008-04-28 0 7.950 7.910 7.950 7.850 8.210 6,548,275 52,172,787 7.9674 5.236 5.209 5.236 5.170 5.407 9,942,781 5.2473 -3.05%
2008-04-25 0 8.200 8.200 8.210 8.110 8.470 15,085,501 124,379,598 8.2450 5.400 5.400 5.407 5.341 5.578 22,905,549 5.4301 -1.91%
2008-04-24 0 8.360 8.330 8.350 7.930 8.430 36,057,101 294,878,613 8.1781 5.506 5.486 5.499 5.223 5.552 54,748,442 5.3861 5.82%
2008-04-23 0 7.900 7.890 7.900 7.850 7.990 17,644,644 139,444,968 7.9030 5.203 5.196 5.203 5.170 5.262 26,791,305 5.2049 -1.13%
2008-04-22 0 7.990 7.980 8.000 7.780 8.050 10,947,083 86,521,986 7.9037 5.262 5.256 5.269 5.124 5.302 16,621,851 5.2053 -0.50%
2008-04-21 0 8.030 8.030 8.040 7.900 8.120 22,042,000 176,314,520 7.9990 5.289 5.289 5.295 5.203 5.348 33,468,169 5.2681 3.48%
2008-04-18 0 7.760 7.750 7.760 7.690 8.150 64,221,471 516,756,978 8.0465 5.111 5.104 5.111 5.065 5.368 97,512,706 5.2994 -4.08%
2008-04-17 0 8.090 8.070 8.080 8.000 8.300 15,446,000 125,396,830 8.1184 5.328 5.315 5.321 5.269 5.466 23,452,924 5.3467 -0.74%
2008-04-16 0 8.150 8.130 8.150 8.060 8.290 10,827,000 88,103,040 8.1373 5.368 5.354 5.368 5.308 5.460 16,439,519 5.3592 1.87%
2008-04-15 0 8.000 8.000 8.010 7.960 8.330 25,224,700 202,745,800 8.0376 5.269 5.269 5.275 5.242 5.486 38,300,723 5.2935 -2.08%
2008-04-14 0 8.170 8.120 8.170 7.700 8.260 28,333,000 229,338,390 8.0944 5.381 5.348 5.381 5.071 5.440 43,020,309 5.3309 1.47%
2008-04-11 0 8.070 8.060 8.070 8.030 8.660 21,678,230 179,860,796 8.2968 5.303 5.296 5.303 5.276 5.690 32,991,049 5.4518 -3.58%
2008-04-10 0 8.370 8.350 8.360 7.980 8.570 40,039,400 331,675,156 8.2837 5.500 5.487 5.493 5.244 5.631 60,934,025 5.4432 0.97%
2008-04-09 0 8.290 8.290 8.300 8.000 9.270 71,699,213 614,939,850 8.5767 5.447 5.447 5.454 5.257 6.091 109,115,562 5.6357 0.61%
2008-04-08 0 8.240 8.240 8.250 7.750 8.540 58,219,721 475,927,280 8.1747 5.414 5.414 5.421 5.092 5.612 88,601,776 5.3715 7.01%
2008-04-07 0 7.700 7.690 7.700 7.290 8.140 65,945,732 512,489,182 7.7714 5.060 5.053 5.060 4.790 5.349 100,359,618 5.1065 8.91%
2008-04-03 0 7.070 7.050 7.060 6.250 7.330 73,910,809 507,638,058 6.8683 4.646 4.633 4.639 4.107 4.817 112,481,283 4.5131 13.48%
2008-04-02 0 6.230 6.220 6.230 5.880 6.360 47,832,000 296,028,990 6.1889 4.094 4.087 4.094 3.864 4.179 72,793,206 4.0667 6.50%
2008-04-01 0 5.850 5.850 5.860 5.750 6.450 37,019,276 222,379,343 6.0071 3.844 3.844 3.851 3.778 4.238 56,337,844 3.9472 -7.58%
2008-03-31 0 6.330 6.300 6.330 6.250 6.680 32,017,597 204,199,823 6.3777 4.159 4.140 4.159 4.107 4.389 48,726,031 4.1908 -6.50%
2008-03-28 0 6.770 6.770 6.790 6.620 6.900 25,276,000 170,012,590 6.7262 4.449 4.449 4.462 4.350 4.534 38,466,321 4.4198 -2.17%
2008-03-27 0 6.920 6.900 6.920 6.800 6.980 16,288,327 112,700,313 6.9191 4.547 4.534 4.547 4.468 4.587 24,788,416 4.5465 -1.00%
2008-03-26 0 6.990 6.980 6.990 6.510 7.100 26,677,806 183,797,730 6.8895 4.593 4.587 4.593 4.278 4.665 40,599,662 4.5271 1.90%
2008-03-25 0 6.860 6.860 6.870 6.450 6.900 21,742,518 145,623,623 6.6976 4.508 4.508 4.514 4.238 4.534 33,088,886 4.4010 4.57%
2008-03-20 0 6.560 6.540 6.560 6.410 6.790 28,922,000 195,258,305 6.7512 4.311 4.297 4.311 4.212 4.462 44,014,992 4.4362 -6.29%
2008-03-19 0 7.000 6.990 7.000 6.900 7.360 92,284,328 656,296,934 7.1117 4.600 4.593 4.600 4.534 4.836 140,443,052 4.6730 1.16%
2008-03-18 0 6.920 6.920 6.950 6.300 7.150 125,023,763 848,328,205 6.7853 4.547 4.547 4.567 4.140 4.698 190,267,614 4.4586 8.29%
2008-03-17 0 6.390 6.400 6.420 6.170 10.50 103,889,785 741,026,710 7.1328 4.199 4.205 4.219 4.054 6.899 158,104,835 4.6869 -40.28%
2008-03-14 0 10.70 10.66 10.68 10.60 11.30 8,665,200 93,967,328 10.844 7.031 7.005 7.018 6.965 7.425 13,187,148 7.1257 -2.37%
2008-03-13 0 10.96 10.80 10.96 10.72 11.22 7,744,934 84,853,379 10.956 7.202 7.097 7.202 7.044 7.373 11,786,640 7.1991 -1.79%
2008-03-12 0 11.16 11.16 11.18 10.96 12.12 15,383,766 176,123,579 11.449 7.333 7.333 7.346 7.202 7.964 23,411,809 7.5229 -0.89%
2008-03-11 0 11.26 11.24 11.26 10.94 11.74 12,131,085 135,125,512 11.139 7.399 7.386 7.399 7.189 7.714 18,461,711 7.3192 -4.74%
2008-03-10 0 11.82 11.80 11.82 11.40 12.46 9,890,000 116,535,060 11.783 7.767 7.754 7.767 7.491 8.187 15,051,112 7.7426 -5.74%
2008-03-07 0 12.54 12.54 12.58 12.36 12.78 5,517,000 68,645,860 12.443 8.240 8.240 8.266 8.122 8.398 8,396,055 8.1760 -2.94%
2008-03-06 0 12.92 12.86 12.96 12.50 13.08 11,776,368 150,057,292 12.742 8.490 8.450 8.516 8.214 8.595 17,921,884 8.3729 2.38%
2008-03-05 0 12.62 12.62 12.66 12.42 13.10 9,438,100 118,572,388 12.563 8.293 8.293 8.319 8.161 8.608 14,363,388 8.2552 -3.81%
2008-03-04 0 13.12 13.10 13.12 13.04 13.70 5,520,655 73,215,455 13.262 8.621 8.608 8.621 8.569 9.002 8,401,618 8.7144 -3.95%
2008-03-03 0 13.66 13.64 13.66 13.52 13.90 6,658,430 90,829,052 13.641 8.976 8.963 8.976 8.884 9.134 10,133,142 8.9636 -2.43%
2008-02-29 0 14.00 13.92 14.00 13.92 14.12 6,153,000 86,164,172 14.004 9.199 9.147 9.199 9.147 9.278 9,363,953 9.2017 -0.43%
2008-02-28 0 14.06 14.04 14.20 14.02 14.50 5,455,810 77,296,456 14.168 9.239 9.226 9.331 9.212 9.528 8,302,933 9.3095 -1.26%
2008-02-27 0 14.24 14.24 14.38 14.10 14.44 4,424,244 63,487,050 14.350 9.357 9.357 9.449 9.265 9.488 6,733,043 9.4292 1.57%
2008-02-26 0 14.02 14.02 14.04 13.74 14.18 5,793,000 81,213,804 14.019 9.212 9.212 9.226 9.028 9.318 8,816,086 9.2120 -0.14%
2008-02-25 0 14.04 14.00 14.04 13.98 14.30 7,992,500 112,199,070 14.038 9.226 9.199 9.226 9.186 9.396 12,163,399 9.2243 -1.13%
2008-02-22 0 14.20 14.12 14.26 14.00 14.80 6,777,280 96,103,161 14.180 9.331 9.278 9.370 9.199 9.725 10,314,014 9.3177 -2.20%
2008-02-21 0 14.52 14.52 14.58 14.46 14.90 8,051,000 118,118,860 14.671 9.541 9.541 9.580 9.502 9.791 12,252,427 9.6404 0.14%
2008-02-20 0 14.50 14.36 14.50 14.20 15.00 8,454,000 122,852,960 14.532 9.528 9.436 9.528 9.331 9.856 12,865,733 9.5489 -0.68%
2008-02-19 0 14.60 14.58 14.60 14.52 14.94 5,552,100 81,848,419 14.742 9.594 9.580 9.594 9.541 9.817 8,449,472 9.6868 2.10%
2008-02-18 0 14.30 14.26 14.30 13.80 14.78 16,435,721 237,246,277 14.435 9.396 9.370 9.396 9.068 9.712 25,012,728 9.4850 3.62%
2008-02-15 0 13.80 13.80 13.90 13.02 14.48 11,293,235 157,080,700 13.909 9.068 9.068 9.134 8.555 9.515 17,186,628 9.1397 5.02%
2008-02-14 0 13.14 13.12 13.14 13.00 13.50 12,700,000 166,785,059 13.133 8.634 8.621 8.634 8.542 8.871 19,327,515 8.6294 2.98%
2008-02-13 0 12.76 12.76 12.78 12.24 12.86 9,732,646 122,419,616 12.578 8.385 8.385 8.398 8.043 8.450 14,811,643 8.2651 4.42%
2008-02-12 0 12.22 12.22 12.24 11.88 12.36 8,917,000 108,499,480 12.168 8.030 8.030 8.043 7.806 8.122 13,570,351 7.9953 0.49%
2008-02-11 0 12.16 12.16 12.18 12.02 13.36 12,295,341 150,736,728 12.260 7.990 7.990 8.003 7.898 8.779 18,711,684 8.0558 -7.88%
2008-02-06 0 13.20 13.20 13.24 12.86 13.50 8,399,000 109,527,440 13.041 8.674 8.674 8.700 8.450 8.871 12,782,032 8.5689 -5.04%
2008-02-05 0 13.90 13.88 13.90 13.40 14.06 7,071,900 98,320,156 13.903 9.134 9.120 9.134 8.805 9.239 10,762,382 9.1355 3.73%
2008-02-04 0 13.40 13.38 13.40 13.06 14.20 14,615,363 202,525,151 13.857 8.805 8.792 8.805 8.582 9.331 22,242,414 9.1054 4.69%
2008-02-01 0 12.80 12.78 12.80 12.46 13.20 11,189,247 142,950,904 12.776 8.411 8.398 8.411 8.187 8.674 17,028,373 8.3949 1.59%
2008-01-31 0 12.60 12.64 12.68 10.96 12.68 10,380,500 123,178,690 11.866 8.279 8.306 8.332 7.202 8.332 15,797,581 7.7973 7.88%
2008-01-30 0 11.68 11.70 11.86 11.50 12.30 12,175,503 142,469,825 11.701 7.675 7.688 7.793 7.557 8.082 18,529,309 7.6889 -2.83%
2008-01-29 0 12.02 11.96 12.02 11.90 12.68 4,424,000 54,045,040 12.216 7.898 7.859 7.898 7.819 8.332 6,732,671 8.0273 -1.80%
2008-01-28 0 12.24 12.20 12.26 12.06 12.50 9,971,781 121,558,878 12.190 8.043 8.017 8.056 7.925 8.214 15,175,571 8.0102 -3.92%
2008-01-25 0 12.74 12.80 12.84 12.44 12.82 16,798,000 210,587,043 12.536 8.371 8.411 8.437 8.174 8.424 25,564,063 8.2376 5.29%
2008-01-24 0 12.10 12.00 12.06 11.90 12.90 15,908,350 195,737,841 12.304 7.951 7.885 7.925 7.819 8.477 24,210,148 8.0850 -5.47%
2008-01-23 0 12.80 12.70 12.80 12.40 13.40 15,885,900 203,742,114 12.825 8.411 8.345 8.411 8.148 8.805 24,175,982 8.4275 4.23%
2008-01-22 0 12.28 12.22 12.28 11.60 12.38 17,683,411 212,014,350 11.989 8.069 8.030 8.069 7.622 8.135 26,911,527 7.8782 -4.21%
2008-01-21 0 12.82 12.80 12.82 12.40 13.80 27,282,308 357,998,918 13.122 8.424 8.411 8.424 8.148 9.068 41,519,624 8.6224 -8.43%
2008-01-18 0 14.00 13.92 13.98 13.38 14.42 18,842,000 262,887,420 13.952 9.199 9.147 9.186 8.792 9.475 28,674,728 9.1679 -1.41%
2008-01-17 0 14.20 14.18 14.20 13.68 15.08 12,525,490 178,977,775 14.289 9.331 9.318 9.331 8.989 9.909 19,061,937 9.3893 -3.14%
2008-01-16 0 14.66 14.66 14.70 13.86 14.84 24,314,133 349,339,763 14.368 9.633 9.633 9.659 9.107 9.751 37,002,502 9.4410 -3.30%
2008-01-15 0 15.16 15.10 15.18 14.90 16.60 22,901,056 349,793,525 15.274 9.962 9.922 9.975 9.791 10.91 34,852,009 10.037 -7.22%
2008-01-14 0 16.34 16.40 16.44 15.74 17.02 7,216,500 118,104,170 16.366 10.74 10.78 10.80 10.34 11.18 10,982,442 10.754 -4.00%
2008-01-11 0 17.02 17.02 17.04 16.74 17.50 11,656,296 199,898,299 17.149 11.18 11.18 11.20 11.00 11.50 17,739,153 11.269 -2.41%
2008-01-10 0 17.44 17.42 17.46 17.30 17.98 16,123,000 283,757,619 17.600 11.46 11.45 11.47 11.37 11.81 24,536,813 11.565 0.93%
2008-01-09 0 17.28 17.26 17.28 16.46 17.70 22,821,000 389,131,468 17.052 11.35 11.34 11.35 10.82 11.63 34,730,175 11.204 6.01%
2008-01-08 0 16.30 16.10 16.26 16.00 18.06 18,350,642 312,141,767 17.010 10.71 10.58 10.68 10.51 11.87 27,926,954 11.177 -7.70%
2008-01-07 0 17.66 17.56 17.58 17.00 18.60 11,885,392 210,659,954 17.724 11.60 11.54 11.55 11.17 12.22 18,087,803 11.647 -5.86%
2008-01-04 0 18.76 18.74 18.76 18.44 18.86 11,107,957 208,004,164 18.726 12.33 12.31 12.33 12.12 12.39 16,904,662 12.305 -1.26%
2008-01-03 0 19.00 18.96 19.00 18.78 19.60 5,248,058 100,065,636 19.067 12.48 12.46 12.48 12.34 12.88 7,986,765 12.529 -3.94%
2008-01-02 0 19.78 19.70 19.78 19.44 19.90 980,915 19,356,263 19.733 13.00 12.94 13.00 12.77 13.08 1,492,807 12.966 0.30%
2007-12-31 0 19.72 19.40 19.58 19.58 20.45 3,194,270 64,269,249 20.120 12.96 12.75 12.87 12.87 13.44 4,861,205 13.221 0.51%
2007-12-28 0 19.62 19.62 19.66 19.62 19.94 1,600,096 31,679,251 19.798 12.89 12.89 12.92 12.89 13.10 2,435,109 13.009 -1.51%
2007-12-27 0 19.92 19.82 19.92 19.82 20.15 1,817,027 36,320,697 19.989 13.09 13.02 13.09 13.02 13.24 2,765,245 13.135 -0.30%
2007-12-24 0 19.98 19.96 20.00 19.66 20.10 1,485,000 29,627,990 19.952 13.13 13.12 13.14 12.92 13.21 2,259,950 13.110 0.60%
2007-12-21 0 19.86 19.80 19.86 19.42 20.30 4,077,663 81,631,065 20.019 13.05 13.01 13.05 12.76 13.34 6,205,598 13.154 1.85%
2007-12-20 0 19.50 19.50 19.52 18.96 19.78 5,485,563 106,552,347 19.424 12.81 12.81 12.83 12.46 13.00 8,348,213 12.763 2.74%
2007-12-19 0 18.98 18.96 18.98 18.20 19.00 2,815,081 52,249,495 18.561 12.47 12.46 12.47 11.96 12.48 4,284,136 12.196 2.93%
2007-12-18 0 18.44 18.42 18.50 18.20 19.00 6,058,137 111,232,557 18.361 12.12 12.10 12.16 11.96 12.48 9,219,585 12.065 -2.64%
2007-12-17 0 18.94 18.88 18.94 18.52 19.38 3,320,643 62,524,183 18.829 12.45 12.41 12.45 12.17 12.73 5,053,526 12.372 -4.15%
2007-12-14 0 19.76 19.74 19.76 18.52 20.20 8,190,185 157,878,493 19.277 12.98 12.97 12.98 12.17 13.27 12,464,246 12.667 -2.66%
2007-12-13 0 20.30 20.30 20.40 20.20 20.70 9,076,166 185,159,151 20.401 13.34 13.34 13.40 13.27 13.60 13,812,578 13.405 0.50%
2007-12-12 0 20.20 20.15 20.20 20.05 20.55 5,047,612 102,604,569 20.327 13.27 13.24 13.27 13.17 13.50 7,681,716 13.357 -1.70%
2007-12-11 0 20.55 20.40 20.55 20.35 20.75 2,745,442 56,292,215 20.504 13.50 13.40 13.50 13.37 13.63 4,178,155 13.473 1.73%
2007-12-10 0 20.20 20.00 20.20 20.00 20.80 2,948,287 60,252,981 20.437 13.27 13.14 13.27 13.14 13.67 4,486,855 13.429 0.00%
2007-12-07 0 20.20 20.20 20.25 20.00 20.80 6,916,057 141,407,910 20.446 13.27 13.27 13.31 13.14 13.67 10,525,212 13.435 1.00%
2007-12-06 0 20.00 19.96 20.00 19.50 20.15 7,277,706 144,868,843 19.906 13.14 13.12 13.14 12.81 13.24 11,075,589 13.080 3.09%
2007-12-05 0 19.40 19.34 19.40 19.02 19.66 5,818,605 112,409,292 19.319 12.75 12.71 12.75 12.50 12.92 8,855,053 12.694 -1.52%
2007-12-04 0 19.70 19.68 19.70 19.30 19.76 2,973,000 58,342,156 19.624 12.94 12.93 12.94 12.68 12.98 4,524,465 12.895 0.00%
2007-12-03 0 19.70 19.70 19.74 19.54 20.10 7,633,000 149,755,677 19.620 12.94 12.94 12.97 12.84 13.21 11,616,293 12.892 2.07%
2007-11-30 0 19.30 19.30 19.34 18.90 19.66 9,731,072 188,460,346 19.367 12.68 12.68 12.71 12.42 12.92 14,809,247 12.726 -1.13%
2007-11-29 0 19.52 19.50 19.54 19.12 19.58 5,291,000 102,270,120 19.329 12.83 12.81 12.84 12.56 12.87 8,052,117 12.701 3.50%
2007-11-28 0 18.86 18.86 18.90 18.80 19.30 2,393,000 45,295,219 18.928 12.39 12.39 12.42 12.35 12.68 3,641,791 12.438 -0.11%
2007-11-27 0 18.88 18.86 18.90 18.56 18.94 5,008,498 94,231,041 18.814 12.41 12.39 12.42 12.20 12.45 7,622,191 12.363 0.00%
2007-11-26 0 18.88 18.84 18.86 18.50 19.00 6,724,144 126,130,636 18.758 12.41 12.38 12.39 12.16 12.48 10,233,149 12.326 2.05%
2007-11-23 0 18.50 18.48 18.52 18.10 19.80 9,131,000 169,736,180 18.589 12.16 12.14 12.17 11.89 13.01 13,896,027 12.215 -4.64%
2007-11-22 0 19.40 19.26 19.40 18.02 19.40 5,827,209 111,608,971 19.153 12.75 12.66 12.75 11.84 12.75 8,868,147 12.585 -1.32%
2007-11-21 0 19.66 19.66 19.70 18.80 20.30 4,088,500 80,845,590 19.774 12.92 12.92 12.94 12.35 13.34 6,222,090 12.993 -1.21%
2007-11-20 0 19.90 19.88 19.96 18.00 20.00 7,076,858 137,203,380 19.388 13.08 13.06 13.12 11.83 13.14 10,769,928 12.739 -2.67%
2007-11-19 0 20.55 20.55 20.70 20.00 20.90 2,580,000 52,822,300 20.474 13.44 13.44 13.53 13.08 13.66 3,946,175 13.386 -0.72%
2007-11-16 0 20.70 20.60 20.85 20.30 21.05 4,123,033 84,893,872 20.590 13.53 13.47 13.63 13.27 13.76 6,306,283 13.462 -2.13%
2007-11-15 0 21.15 21.10 21.25 20.95 21.50 3,623,253 77,013,575 21.255 13.83 13.80 13.89 13.70 14.06 5,541,857 13.897 0.71%
2007-11-14 0 21.00 20.95 21.00 20.85 22.00 11,029,200 233,054,600 21.131 13.73 13.70 13.73 13.63 14.38 16,869,440 13.815 0.24%
2007-11-13 0 20.95 20.95 21.00 20.30 21.65 8,867,812 185,206,760 20.885 13.70 13.70 13.73 13.27 14.15 13,563,543 13.655 -1.64%
2007-11-12 0 21.30 21.25 21.30 21.25 22.45 10,684,000 229,968,750 21.525 13.93 13.89 13.93 13.89 14.68 16,341,448 14.073 -6.17%
2007-11-09 0 22.70 22.75 22.80 22.15 23.45 5,002,100 113,147,343 22.620 14.84 14.87 14.91 14.48 15.33 7,650,838 14.789 0.67%
2007-11-08 0 22.55 22.45 22.50 22.00 23.65 12,320,000 281,229,480 22.827 14.74 14.68 14.71 14.38 15.46 18,843,751 14.924 -1.53%
2007-11-07 0 22.90 22.90 22.95 22.00 23.40 27,517,149 622,521,229 22.623 14.97 14.97 15.00 14.38 15.30 42,088,175 14.791 9.31%
2007-11-06 0 20.95 20.70 20.75 20.10 21.30 13,744,224 283,615,137 20.635 13.70 13.53 13.57 13.14 13.93 21,022,138 13.491 3.71%
2007-11-05 0 20.20 20.10 20.30 19.50 21.10 12,979,000 260,865,170 20.099 13.21 13.14 13.27 12.75 13.80 19,851,709 13.141 -3.35%
2007-11-02 0 20.90 20.90 21.00 19.82 21.45 17,227,000 361,228,044 20.969 13.66 13.66 13.73 12.96 14.02 26,349,132 13.709 0.48%
2007-11-01 0 20.80 20.70 20.80 20.65 21.45 9,480,000 197,857,762 20.871 13.60 13.53 13.60 13.50 14.02 14,499,900 13.645 0.24%
2007-10-31 0 20.75 20.75 20.80 20.70 21.20 6,754,000 140,673,350 20.828 13.57 13.57 13.60 13.53 13.86 10,330,414 13.617 -1.89%
2007-10-30 0 21.15 21.15 21.20 21.00 21.70 7,240,000 153,754,050 21.237 13.83 13.83 13.86 13.73 14.19 11,073,763 13.885 -1.17%
2007-10-29 0 21.40 21.30 21.35 21.00 21.80 11,084,562 236,219,602 21.311 13.99 13.93 13.96 13.73 14.25 16,954,118 13.933 -0.70%
2007-10-26 0 21.55 21.55 21.60 21.25 21.85 11,908,010 256,423,945 21.534 14.09 14.09 14.12 13.89 14.29 18,213,602 14.079 1.41%
2007-10-25 0 21.25 21.25 21.30 21.20 22.15 13,896,000 298,461,841 21.478 13.89 13.89 13.93 13.86 14.48 21,254,283 14.042 -4.71%
2007-10-24 0 22.30 22.10 22.30 22.00 23.00 5,783,200 129,395,835 22.374 14.58 14.45 14.58 14.38 15.04 8,845,551 14.628 -0.45%
2007-10-23 0 22.40 22.40 22.45 22.15 22.60 5,919,160 133,065,482 22.481 14.65 14.65 14.68 14.48 14.78 9,053,505 14.698 -0.44%
2007-10-22 0 22.50 22.50 22.55 21.20 22.80 5,886,000 132,126,750 22.448 14.71 14.71 14.74 13.86 14.91 9,002,786 14.676 -1.96%
2007-10-18 0 22.95 22.75 23.00 22.75 23.70 8,174,000 186,841,250 22.858 15.00 14.87 15.04 14.87 15.50 12,502,340 14.945 -0.65%
2007-10-17 0 23.10 23.00 23.10 22.55 23.30 3,680,600 84,181,290 22.872 15.10 15.04 15.10 14.74 15.23 5,629,571 14.953 -0.86%
2007-10-16 0 23.30 23.05 23.15 22.25 23.70 8,095,567 184,946,824 22.845 15.23 15.07 15.14 14.55 15.50 12,382,374 14.936 1.53%
2007-10-15 0 22.95 22.90 22.95 22.75 23.50 7,810,000 179,735,500 23.014 15.00 14.97 15.00 14.87 15.36 11,945,592 15.046 -1.50%
2007-10-12 0 23.30 23.25 23.35 23.20 24.40 13,059,705 308,044,814 23.587 15.23 15.20 15.27 15.17 15.95 19,975,149 15.421 -2.92%
2007-10-11 0 24.00 24.00 24.05 23.85 24.35 11,622,739 279,595,237 24.056 15.69 15.69 15.72 15.59 15.92 17,777,273 15.728 0.42%
2007-10-10 0 23.90 23.80 24.15 23.20 24.30 13,853,300 326,815,110 23.591 15.63 15.56 15.79 15.17 15.89 21,188,973 15.424 3.24%
2007-10-09 0 23.15 23.05 23.25 23.00 23.80 7,380,000 171,400,865 23.225 15.14 15.07 15.20 15.04 15.56 11,287,897 15.184 -1.49%
2007-10-08 0 23.50 23.55 23.60 23.10 23.80 13,174,750 306,468,708 23.262 15.36 15.40 15.43 15.10 15.56 20,151,113 15.209 2.84%
2007-10-05 0 22.85 22.60 22.70 22.00 23.00 12,568,800 282,816,319 22.502 14.94 14.78 14.84 14.38 15.04 19,224,297 14.711 4.34%
2007-10-04 0 21.90 21.90 21.95 21.35 23.30 23,391,400 516,448,628 22.079 14.32 14.32 14.35 13.96 15.23 35,777,738 14.435 -8.75%
2007-10-03 0 24.00 23.95 24.15 23.80 24.50 8,112,000 195,603,440 24.113 15.69 15.66 15.79 15.56 16.02 12,407,509 15.765 -2.24%
2007-10-02 0 24.55 24.50 24.55 24.10 24.70 13,105,037 320,686,874 24.471 16.05 16.02 16.05 15.76 16.15 20,044,485 15.999 1.03%
2007-09-28 0 24.30 24.30 24.35 23.80 24.95 11,022,000 267,281,466 24.250 15.89 15.89 15.92 15.56 16.31 16,858,428 15.854 0.21%
2007-09-27 0 24.25 24.20 24.25 23.65 24.55 20,649,192 495,726,363 24.007 15.85 15.82 15.85 15.46 16.05 31,583,461 15.696 3.85%
2007-09-25 0 23.35 23.30 23.35 23.15 24.10 8,259,346 194,491,454 23.548 15.27 15.23 15.27 15.14 15.76 12,632,878 15.396 -2.30%
2007-09-24 0 23.90 23.80 23.90 23.40 24.40 18,963,711 450,030,379 23.731 15.63 15.56 15.63 15.30 15.95 29,005,475 15.515 2.36%
2007-09-21 0 23.35 23.25 23.30 22.45 24.70 26,718,732 628,672,309 23.529 15.27 15.20 15.23 14.68 16.15 40,866,976 15.383 -6.41%
2007-09-20 0 24.95 24.85 24.95 24.05 26.50 11,595,000 291,986,316 25.182 16.31 16.25 16.31 15.72 17.33 17,734,846 16.464 -4.95%
2007-09-19 0 26.25 26.20 26.30 25.75 26.55 8,775,168 228,851,418 26.079 17.16 17.13 17.19 16.84 17.36 13,421,841 17.051 2.14%
2007-09-18 0 25.70 25.70 25.75 25.40 26.20 4,611,000 119,303,570 25.874 16.80 16.80 16.84 16.61 17.13 7,052,641 16.916 -1.15%
2007-09-17 0 26.00 25.95 26.00 25.85 26.75 7,797,000 205,059,534 26.300 17.00 16.97 17.00 16.90 17.49 11,925,709 17.195 0.58%
2007-09-14 0 25.85 25.80 25.85 25.30 25.90 5,372,467 137,707,848 25.632 16.90 16.87 16.90 16.54 16.93 8,217,324 16.758 2.99%
2007-09-13 0 25.10 25.05 25.10 25.00 25.80 2,937,213 74,360,754 25.317 16.41 16.38 16.41 16.34 16.87 4,492,542 16.552 -0.20%
2007-09-12 0 25.15 25.15 25.20 24.90 25.50 2,593,430 65,212,775 25.145 16.44 16.44 16.48 16.28 16.67 3,966,717 16.440 0.80%
2007-09-11 0 24.95 24.95 25.00 24.65 25.50 6,533,700 164,347,508 25.154 16.31 16.31 16.34 16.12 16.67 9,993,459 16.446 1.63%
2007-09-10 0 24.55 24.40 24.55 22.55 24.70 9,599,800 230,881,370 24.051 16.05 15.95 16.05 14.74 16.15 14,683,137 15.724 5.59%
2007-09-07 0 23.25 23.25 23.30 23.20 24.10 2,766,500 64,794,300 23.421 15.20 15.20 15.23 15.17 15.76 4,231,432 15.313 -1.90%
2007-09-06 0 23.70 23.65 23.80 23.50 24.60 2,999,000 71,463,250 23.829 15.50 15.46 15.56 15.36 16.08 4,587,046 15.579 -2.47%
2007-09-05 0 24.30 24.30 24.65 23.90 24.70 4,733,000 115,199,550 24.340 15.89 15.89 16.12 15.63 16.15 7,239,243 15.913 1.04%
2007-09-04 0 24.05 23.90 24.05 23.55 24.50 4,081,586 98,196,854 24.059 15.72 15.63 15.72 15.40 16.02 6,242,889 15.729 0.42%
2007-09-03 0 23.95 23.95 24.00 23.00 24.10 5,246,050 124,638,974 23.759 15.66 15.66 15.69 15.04 15.76 8,023,966 15.533 2.79%
2007-08-31 0 23.30 23.25 23.30 22.35 24.00 5,465,000 126,776,700 23.198 15.23 15.20 15.23 14.61 15.69 8,358,856 15.167 3.33%
2007-08-30 0 22.55 22.55 22.60 22.40 22.90 3,583,565 81,166,421 22.650 14.74 14.74 14.78 14.65 14.97 5,481,153 14.808 2.97%
2007-08-29 0 21.90 21.90 22.00 21.60 22.30 5,425,000 119,232,576 21.978 14.32 14.32 14.38 14.12 14.58 8,297,675 14.369 -3.95%
2007-08-28 0 22.80 22.75 22.80 22.05 23.60 7,996,000 183,979,000 23.009 14.91 14.87 14.91 14.42 15.43 12,230,084 15.043 0.88%
2007-08-27 0 22.60 22.60 22.70 21.85 22.70 10,507,000 230,149,353 21.904 14.78 14.78 14.84 14.29 14.84 16,070,722 14.321 6.10%
2007-08-24 0 21.30 21.15 21.50 20.75 21.50 9,544,000 201,761,298 21.140 13.93 13.83 14.06 13.57 14.06 14,597,789 13.821 -1.39%
2007-08-23 0 21.60 21.50 21.55 21.00 22.20 10,955,380 235,936,490 21.536 14.12 14.06 14.09 13.73 14.51 16,756,531 14.080 4.85%
2007-08-22 0 20.60 20.55 20.60 19.46 21.30 11,920,600 243,163,614 20.399 13.47 13.44 13.47 12.72 13.93 18,232,859 13.337 5.86%
2007-08-21 0 19.46 19.30 19.46 18.80 20.20 9,461,090 184,541,505 19.505 12.72 12.62 12.72 12.29 13.21 14,470,976 12.753 2.42%
2007-08-20 0 19.00 18.98 19.02 18.40 19.50 12,707,000 238,657,624 18.782 12.42 12.41 12.44 12.03 12.75 19,435,678 12.279 6.15%
2007-08-17 0 17.90 17.84 17.86 16.64 18.50 15,671,200 272,983,590 17.419 11.70 11.66 11.68 10.88 12.10 23,969,497 11.389 -5.29%
2007-08-16 0 18.90 18.88 18.94 18.32 20.30 15,271,700 289,851,366 18.980 12.36 12.34 12.38 11.98 13.27 23,358,451 12.409 -8.47%
2007-08-15 0 20.65 20.50 20.55 20.05 21.20 7,576,000 156,547,928 20.664 13.50 13.40 13.44 13.11 13.86 11,587,683 13.510 -3.50%
2007-08-14 0 21.40 21.35 21.50 21.00 22.00 6,289,000 134,702,699 21.419 13.99 13.96 14.06 13.73 14.38 9,619,184 14.004 -0.93%
2007-08-13 0 21.60 21.60 21.65 21.35 22.50 4,573,239 99,358,189 21.726 14.12 14.12 14.15 13.96 14.71 6,994,885 14.204 0.47%
2007-08-10 0 21.50 21.50 21.60 20.30 22.30 4,428,000 95,118,850 21.481 14.06 14.06 14.12 13.27 14.58 6,772,738 14.044 -3.59%
2007-08-09 0 22.30 22.25 22.45 22.20 23.10 7,333,000 165,431,250 22.560 14.58 14.55 14.68 14.51 15.10 11,216,009 14.750 2.29%
2007-08-08 0 21.80 21.30 21.80 20.35 22.00 6,441,000 136,093,440 21.129 14.25 13.93 14.25 13.30 14.38 9,851,672 13.814 8.19%
2007-08-07 0 20.15 20.05 20.10 19.98 21.45 10,226,174 211,344,125 20.667 13.17 13.11 13.14 13.06 14.02 15,641,192 13.512 0.75%
2007-08-06 0 20.00 19.98 20.00 19.98 21.50 10,423,276 214,580,825 20.587 13.08 13.06 13.08 13.06 14.06 15,942,664 13.460 -8.47%
2007-08-03 0 21.85 21.70 21.75 21.75 22.60 3,971,000 87,858,150 22.125 14.29 14.19 14.22 14.22 14.78 6,073,745 14.465 -3.10%
2007-08-02 0 22.55 22.40 22.50 21.20 23.30 10,913,658 238,648,243 21.867 14.74 14.65 14.71 13.86 15.23 16,692,716 14.297 -0.66%
2007-08-01 0 22.70 22.75 22.80 20.75 23.40 15,294,817 337,689,579 22.079 14.84 14.87 14.91 13.57 15.30 23,393,809 14.435 -2.78%
2007-07-31 0 23.35 23.20 23.40 22.80 23.50 6,795,304 156,706,458 23.061 15.27 15.17 15.30 14.91 15.36 10,393,589 15.077 4.47%
2007-07-30 0 22.35 22.30 22.35 22.30 22.80 6,559,500 148,505,350 22.640 14.61 14.58 14.61 14.58 14.91 10,032,921 14.802 -1.97%
2007-07-27 0 22.80 22.70 22.80 22.40 24.00 10,670,500 247,944,320 23.236 14.91 14.84 14.91 14.65 15.69 16,320,799 15.192 -7.32%
2007-07-26 0 24.60 24.55 24.60 24.35 25.20 3,417,085 84,930,108 24.855 16.08 16.05 16.08 15.92 16.48 5,226,518 16.250 -0.20%
2007-07-25 0 24.65 24.60 24.65 23.75 25.25 7,322,050 179,576,620 24.526 16.12 16.08 16.12 15.53 16.51 11,199,261 16.035 2.28%
2007-07-24 0 24.10 24.10 24.15 23.70 24.25 2,630,869 63,265,422 24.047 15.76 15.76 15.79 15.50 15.85 4,023,981 15.722 1.05%
2007-07-23 0 23.85 23.95 24.00 23.50 24.00 3,147,000 74,774,700 23.761 15.59 15.66 15.69 15.36 15.69 4,813,416 15.535 0.21%
2007-07-20 0 23.80 23.60 23.80 23.10 24.10 9,247,299 218,722,457 23.653 15.56 15.43 15.56 15.10 15.76 14,143,978 15.464 2.15%
2007-07-19 0 23.30 23.05 23.50 22.10 24.05 8,243,454 189,724,006 23.015 15.23 15.07 15.36 14.45 15.72 12,608,571 15.047 1.53%
2007-07-18 0 22.95 22.90 23.00 22.20 23.50 12,693,946 289,084,287 22.773 15.00 14.97 15.04 14.51 15.36 19,415,711 14.889 0.66%
2007-07-17 0 22.80 22.70 22.75 21.40 23.30 15,807,080 358,790,668 22.698 14.91 14.84 14.87 13.99 15.23 24,177,328 14.840 6.79%
2007-07-16 0 21.35 21.10 21.25 20.55 21.50 8,217,800 172,122,885 20.945 13.96 13.80 13.89 13.44 14.06 12,569,333 13.694 4.66%
2007-07-13 0 20.40 20.40 20.45 19.70 20.70 12,175,609 246,634,459 20.256 13.34 13.34 13.37 12.88 13.53 18,622,902 13.244 5.92%
2007-07-12 0 19.26 19.30 19.40 19.16 19.98 4,035,462 78,550,466 19.465 12.59 12.62 12.68 12.53 13.06 6,172,341 12.726 -2.43%
2007-07-11 0 19.74 19.68 19.72 19.54 19.76 2,346,916 46,184,448 19.679 12.91 12.87 12.89 12.78 12.92 3,589,667 12.866 -0.20%
2007-07-10 0 19.78 19.72 19.78 19.58 19.90 4,061,960 80,063,658 19.711 12.93 12.89 12.93 12.80 13.01 6,212,870 12.887 0.30%
2007-07-09 0 19.72 19.70 19.72 19.30 20.00 8,501,644 167,837,595 19.742 12.89 12.88 12.89 12.62 13.08 13,003,479 12.907 4.45%
2007-07-06 0 18.88 18.92 19.00 18.34 19.16 8,431,900 157,975,736 18.736 12.34 12.37 12.42 11.99 12.53 12,896,804 12.249 0.32%
2007-07-05 0 18.82 18.80 18.82 18.36 19.30 6,808,137 128,181,352 18.828 12.30 12.29 12.30 12.00 12.62 10,413,218 12.309 2.51%
2007-07-04 0 18.36 18.34 18.36 18.28 18.60 8,340,000 152,984,278 18.343 12.00 11.99 12.00 11.95 12.16 12,756,241 11.993 0.44%
2007-07-03 0 18.28 18.26 18.28 18.26 18.36 6,135,000 112,267,500 18.300 11.95 11.94 11.95 11.94 12.00 9,383,638 11.964 0.33%
2007-06-29 0 18.22 18.14 18.18 18.08 18.38 3,417,000 62,275,720 18.225 11.91 11.86 11.89 11.82 12.02 5,226,388 11.916 0.77%
2007-06-28 0 18.08 18.08 18.10 18.00 18.24 8,165,000 148,353,001 18.169 11.82 11.82 11.83 11.77 11.93 12,488,574 11.879 -0.33%
2007-06-27 0 18.14 18.10 18.14 18.00 18.88 3,845,000 70,642,308 18.373 11.86 11.83 11.86 11.77 12.34 5,881,025 12.012 -3.20%
2007-06-26 0 18.74 18.56 18.74 18.48 18.98 3,057,733 57,129,699 18.684 12.25 12.13 12.25 12.08 12.41 4,676,880 12.215 -0.53%
2007-06-25 0 18.84 18.84 18.86 18.40 19.02 4,550,000 85,956,524 18.892 12.32 12.32 12.33 12.03 12.44 6,959,340 12.351 0.21%
2007-06-22 0 18.80 18.80 18.82 18.30 18.82 7,316,789 135,604,684 18.533 12.29 12.29 12.30 11.96 12.30 11,191,214 12.117 0.53%
2007-06-21 0 18.70 18.66 18.70 18.00 19.16 18,324,618 341,546,065 18.639 12.23 12.20 12.23 11.77 12.53 28,027,966 12.186 4.70%
2007-06-20 0 17.86 17.80 17.88 17.50 18.02 17,775,600 316,276,164 17.793 11.68 11.64 11.69 11.44 11.78 27,188,230 11.633 2.53%
2007-06-18 0 17.42 17.36 17.42 17.00 17.80 9,183,000 161,056,382 17.539 11.39 11.35 11.39 11.11 11.64 14,045,631 11.467 -0.11%
2007-06-15 0 17.44 17.42 17.48 16.72 17.50 10,388,210 177,341,332 17.071 11.40 11.39 11.43 10.93 11.44 15,889,030 11.161 4.31%
2007-06-14 0 16.72 16.70 16.72 16.70 16.90 6,016,219 100,729,832 16.743 10.93 10.92 10.93 10.92 11.05 9,201,959 10.947 0.97%
2007-06-13 0 16.56 16.50 16.52 16.12 16.70 5,213,064 86,126,156 16.521 10.83 10.79 10.80 10.54 10.92 7,973,513 10.802 2.22%
2007-06-12 0 16.20 16.18 16.20 16.06 16.42 6,138,000 99,452,680 16.203 10.59 10.58 10.59 10.50 10.74 9,388,226 10.593 -0.12%
2007-06-11 0 16.22 16.20 16.22 16.20 16.58 3,238,000 52,772,927 16.298 10.60 10.59 10.60 10.59 10.84 4,952,603 10.656 -1.22%
2007-06-08 0 16.42 16.30 16.42 16.16 16.60 6,718,500 109,225,860 16.258 10.74 10.66 10.74 10.57 10.85 10,276,116 10.629 -1.08%
2007-06-07 0 16.60 16.52 16.58 16.40 16.66 2,220,233 36,615,293 16.492 10.85 10.80 10.84 10.72 10.89 3,395,902 10.782 -0.60%
2007-06-06 0 16.70 16.62 16.70 16.30 16.70 5,243,000 86,052,175 16.413 10.92 10.87 10.92 10.66 10.92 8,019,301 10.731 2.45%
2007-06-05 0 16.30 16.30 16.34 16.22 16.40 6,815,000 111,214,420 16.319 10.66 10.66 10.68 10.60 10.72 10,423,715 10.669 -0.24%
2007-06-04 0 16.34 16.30 16.34 16.24 16.52 3,871,000 63,488,800 16.401 10.68 10.66 10.68 10.62 10.80 5,920,792 10.723 0.74%
2007-06-01 0 16.22 16.20 16.22 16.20 16.48 5,508,378 90,042,255 16.346 10.60 10.59 10.60 10.59 10.77 8,425,203 10.687 -0.73%
2007-05-31 0 16.34 16.26 16.28 16.14 16.48 7,107,640 115,766,983 16.288 10.68 10.63 10.64 10.55 10.77 10,871,315 10.649 1.36%
2007-05-30 0 16.12 16.12 16.16 16.00 16.62 9,767,257 159,043,278 16.283 10.54 10.54 10.57 10.46 10.87 14,939,266 10.646 -4.16%
2007-05-29 0 16.82 16.82 16.94 16.66 16.96 6,051,832 101,606,901 16.789 11.00 11.00 11.08 10.89 11.09 9,256,430 10.977 0.12%
2007-05-28 0 16.80 16.78 16.80 16.78 17.12 9,898,246 167,488,850 16.921 10.98 10.97 10.98 10.97 11.19 15,139,617 11.063 0.72%
2007-05-25 0 16.68 16.64 16.66 16.50 17.00 12,912,950 217,829,651 16.869 10.91 10.88 10.89 10.79 11.11 19,750,683 11.029 -4.58%
2007-05-23 0 17.48 17.46 17.48 17.32 17.84 15,269,650 268,248,525 17.567 11.43 11.42 11.43 11.32 11.66 23,355,316 11.486 2.34%
2007-05-22 0 17.08 17.00 17.04 16.40 17.12 13,973,209 233,258,743 16.693 11.17 11.11 11.14 10.72 11.19 21,372,376 10.914 4.40%
2007-05-21 0 16.36 16.36 16.38 16.10 16.48 7,232,000 118,466,720 16.381 10.70 10.70 10.71 10.53 10.77 11,061,527 10.710 1.36%
2007-05-18 0 16.14 16.12 16.14 16.04 16.32 2,266,250 36,658,550 16.176 10.55 10.54 10.55 10.49 10.67 3,466,287 10.576 -0.62%
2007-05-17 0 16.24 16.22 16.26 16.12 16.36 4,948,120 80,396,818 16.248 10.62 10.60 10.63 10.54 10.70 7,568,275 10.623 -0.73%
2007-05-16 0 16.36 16.34 16.36 16.28 16.38 2,574,871 42,076,541 16.341 10.70 10.68 10.70 10.64 10.71 3,938,330 10.684 0.25%
2007-05-15 0 16.32 16.22 16.32 16.16 16.48 3,289,000 53,400,260 16.236 10.67 10.60 10.67 10.57 10.77 5,030,609 10.615 -0.97%
2007-05-14 0 16.48 16.48 16.50 16.32 16.66 9,729,892 160,837,843 16.530 10.77 10.77 10.79 10.67 10.89 14,882,116 10.807 1.73%
2007-05-11 0 16.20 16.14 16.24 16.02 16.26 4,052,858 65,475,192 16.155 10.59 10.55 10.62 10.47 10.63 6,198,949 10.562 -0.49%
2007-05-10 0 16.28 16.28 16.34 16.00 16.34 4,383,000 70,983,468 16.195 10.64 10.64 10.68 10.46 10.68 6,703,909 10.588 0.37%
2007-05-09 0 16.22 16.20 16.22 16.04 16.22 2,562,500 41,315,710 16.123 10.60 10.59 10.60 10.49 10.60 3,919,409 10.541 0.62%
2007-05-08 0 16.12 16.14 16.18 16.00 16.36 6,559,000 105,827,000 16.135 10.54 10.55 10.58 10.46 10.70 10,032,156 10.549 -1.47%
2007-05-07 0 16.36 16.36 16.40 16.20 16.48 4,581,400 75,043,280 16.380 10.70 10.70 10.72 10.59 10.77 7,007,367 10.709 0.25%
2007-05-04 0 16.32 16.32 16.34 16.28 16.46 2,607,686 42,660,565 16.360 10.67 10.67 10.68 10.64 10.76 3,988,522 10.696 -0.24%
2007-05-03 0 16.36 16.20 16.36 15.96 16.40 2,305,000 37,416,980 16.233 10.70 10.59 10.70 10.43 10.72 3,525,556 10.613 1.24%
2007-05-02 0 16.16 16.14 16.16 15.86 16.30 1,761,500 28,408,020 16.127 10.57 10.55 10.57 10.37 10.66 2,694,259 10.544 1.38%
2007-04-30 0 15.94 15.94 16.00 15.80 16.14 5,090,000 81,096,840 15.933 10.42 10.42 10.46 10.33 10.55 7,785,284 10.417 -1.24%
2007-04-27 0 16.14 16.12 16.20 16.00 16.50 6,670,000 108,719,912 16.300 10.55 10.54 10.59 10.46 10.79 10,201,934 10.657 -1.82%
2007-04-26 0 16.44 16.44 16.46 16.10 16.56 8,295,000 136,058,626 16.403 10.75 10.75 10.76 10.53 10.83 12,687,412 10.724 2.24%
2007-04-25 0 16.08 16.08 16.10 15.98 16.26 8,027,000 130,103,380 16.208 10.51 10.51 10.53 10.45 10.63 12,277,499 10.597 -1.23%
2007-04-24 0 16.28 16.26 16.28 16.26 16.52 3,486,000 57,000,340 16.351 10.64 10.63 10.64 10.63 10.80 5,331,925 10.690 -1.33%
2007-04-23 0 16.50 16.40 16.48 16.38 16.76 4,959,644 81,978,262 16.529 10.79 10.72 10.77 10.71 10.96 7,585,901 10.807 0.24%
2007-04-20 0 16.46 16.44 16.48 16.30 16.50 6,658,000 109,369,720 16.427 10.76 10.75 10.77 10.66 10.79 10,183,579 10.740 1.86%
2007-04-19 0 16.16 16.10 16.26 15.52 16.30 17,494,000 279,378,340 15.970 10.57 10.53 10.63 10.15 10.66 26,757,515 10.441 -0.12%
2007-04-18 0 16.18 16.28 16.30 16.00 16.40 16,041,900 259,511,360 16.177 10.58 10.64 10.66 10.46 10.72 24,536,492 10.577 -0.98%
2007-04-17 0 16.34 16.34 16.36 16.20 16.68 139,059,495 2,264,933,279 16.288 10.68 10.68 10.70 10.59 10.91 212,695,013 10.649 -2.62%
2007-04-16 0 16.78 16.78 16.80 16.62 16.90 3,300,000 55,297,540 16.757 10.97 10.97 10.98 10.87 11.05 5,047,433 10.956 0.36%
2007-04-13 0 16.72 16.74 16.78 16.52 16.88 8,617,400 143,933,816 16.703 10.93 10.94 10.97 10.80 11.04 13,180,531 10.920 1.33%
2007-04-12 0 16.50 16.48 16.50 16.38 16.58 14,740,296 243,243,705 16.502 10.79 10.77 10.79 10.71 10.84 22,545,655 10.789 -0.12%
2007-04-11 0 16.52 16.54 16.60 16.34 16.80 17,002,290 283,631,377 16.682 10.80 10.81 10.85 10.68 10.98 26,005,432 10.907 -1.55%
2007-04-10 0 16.78 16.78 16.80 16.54 16.84 6,399,000 107,066,180 16.732 10.97 10.97 10.98 10.81 11.01 9,787,432 10.939 1.21%
2007-04-04 0 16.58 16.54 16.58 16.06 16.68 9,333,153 152,999,773 16.393 10.84 10.81 10.84 10.50 10.91 14,275,293 10.718 2.98%
2007-04-03 0 16.10 16.08 16.10 15.80 16.18 6,649,000 106,684,257 16.045 10.53 10.51 10.53 10.33 10.58 10,169,814 10.490 1.00%
2007-04-02 0 15.94 15.92 15.94 15.88 16.36 6,224,378 99,362,743 15.964 10.42 10.41 10.42 10.38 10.70 9,520,343 10.437 -2.21%
2007-03-30 0 16.30 16.34 16.36 15.94 16.36 4,962,434 79,941,644 16.109 10.66 10.68 10.70 10.42 10.70 7,590,168 10.532 0.62%
2007-03-29 0 16.20 16.16 16.20 16.00 16.32 8,244,025 133,223,205 16.160 10.59 10.57 10.59 10.46 10.67 12,609,445 10.565 0.62%
2007-03-28 0 16.10 16.08 16.10 16.04 16.50 6,691,000 108,187,550 16.169 10.53 10.51 10.53 10.49 10.79 10,234,054 10.571 -1.11%
2007-03-27 0 16.28 16.26 16.30 16.18 16.36 4,093,312 66,599,629 16.270 10.64 10.63 10.66 10.58 10.70 6,260,824 10.638 -0.97%
2007-03-26 0 16.44 16.42 16.46 16.30 16.66 6,656,395 109,577,399 16.462 10.75 10.74 10.76 10.66 10.89 10,181,124 10.763 0.74%
2007-03-23 0 16.32 16.30 16.32 16.12 16.36 9,743,304 158,427,120 16.260 10.67 10.66 10.67 10.54 10.70 14,902,630 10.631 1.37%
2007-03-22 0 16.10 16.08 16.10 16.06 16.32 5,709,000 92,108,479 16.134 10.53 10.51 10.53 10.50 10.67 8,732,060 10.548 0.63%
2007-03-21 0 16.00 15.96 15.98 15.80 16.20 10,484,600 167,762,760 16.001 10.46 10.43 10.45 10.33 10.59 16,036,461 10.461 1.91%
2007-03-20 0 15.70 15.66 15.70 15.02 15.80 19,353,600 299,632,543 15.482 10.26 10.24 10.26 9.820 10.33 29,601,820 10.122 4.67%
2007-03-19 0 15.00 14.96 15.00 14.60 15.00 4,771,750 71,067,340 14.893 9.807 9.781 9.807 9.545 9.807 7,298,512 9.7372 1.08%
2007-03-16 0 14.84 14.66 14.80 14.70 15.20 15,488,545 233,582,409 15.081 9.702 9.585 9.676 9.611 9.938 23,690,121 9.8599 -1.85%
2007-03-15 0 15.12 15.08 15.14 15.00 15.26 8,124,000 122,726,620 15.107 9.885 9.859 9.898 9.807 9.977 12,425,863 9.8767 2.58%
2007-03-14 0 14.74 14.78 14.80 14.30 14.78 6,871,800 100,214,060 14.583 9.637 9.663 9.676 9.349 9.663 10,510,592 9.5346 -2.51%
2007-03-13 0 15.12 15.12 15.14 15.02 15.42 3,939,946 60,100,307 15.254 9.885 9.885 9.898 9.820 10.08 6,026,247 9.9731 -0.53%
2007-03-12 0 15.20 15.18 15.24 15.10 15.42 6,202,000 94,363,140 15.215 9.938 9.925 9.964 9.872 10.08 9,486,116 9.9475 0.40%
2007-03-09 0 15.14 15.12 15.16 14.94 15.46 6,996,200 106,639,436 15.243 9.898 9.885 9.912 9.768 10.11 10,700,865 9.9655 0.40%
2007-03-08 0 15.08 15.06 15.08 14.68 15.10 6,739,000 100,986,915 14.985 9.859 9.846 9.859 9.598 9.872 10,307,471 9.7974 2.03%
2007-03-07 0 14.78 14.78 14.80 14.26 15.20 9,070,600 134,568,760 14.836 9.663 9.663 9.676 9.323 9.938 13,873,712 9.6995 4.23%
2007-03-06 0 14.18 14.18 14.28 13.60 14.54 9,254,146 131,566,579 14.217 9.271 9.271 9.336 8.892 9.506 14,154,450 9.2951 4.57%
2007-03-05 0 13.56 13.52 13.56 13.30 15.10 17,063,000 239,506,863 14.037 8.865 8.839 8.865 8.696 9.872 26,098,290 9.1771 -12.40%
2007-03-02 0 15.48 15.42 15.48 15.30 15.74 8,593,000 132,873,300 15.463 10.12 10.08 10.12 10.00 10.29 13,143,211 10.110 -1.55%
2007-03-01 0 15.74 15.76 15.82 15.50 16.12 5,870,000 93,615,340 15.948 10.28 10.29 10.33 10.12 10.53 8,987,537 10.416 -2.84%
2007-02-28 0 16.20 16.18 16.20 14.50 16.22 12,198,210 186,238,580 15.268 10.58 10.57 10.58 9.470 10.59 18,676,638 9.9717 2.14%
2007-02-27 0 15.86 15.86 15.90 15.84 16.20 4,537,000 72,258,840 15.927 10.36 10.36 10.38 10.35 10.58 6,946,585 10.402 -1.49%
2007-02-26 0 16.10 16.08 16.10 15.92 16.20 5,142,900 82,819,360 16.104 10.52 10.50 10.52 10.40 10.58 7,874,277 10.518 -0.12%
2007-02-23 0 16.12 16.12 16.14 15.96 16.30 6,145,100 99,091,372 16.125 10.53 10.53 10.54 10.42 10.65 9,408,742 10.532 -1.10%
2007-02-22 0 16.30 16.26 16.30 16.10 16.64 7,563,150 124,146,180 16.415 10.65 10.62 10.65 10.52 10.87 11,579,913 10.721 -1.93%
2007-02-21 0 16.62 16.58 16.60 16.58 17.00 5,394,650 90,848,684 16.841 10.85 10.83 10.84 10.83 11.10 8,259,730 10.999 -0.48%
2007-02-16 0 16.70 16.68 16.70 15.82 16.70 8,246,000 134,782,722 16.345 10.91 10.89 10.91 10.33 10.91 12,625,423 10.676 5.70%
2007-02-15 0 15.80 15.80 15.82 15.72 16.38 10,835,000 174,459,640 16.102 10.32 10.32 10.33 10.27 10.70 16,589,432 10.516 -1.99%
2007-02-14 0 16.12 16.08 16.10 15.98 16.70 12,046,100 196,351,320 16.300 10.53 10.50 10.52 10.44 10.91 18,443,743 10.646 1.00%
2007-02-13 0 15.96 15.96 15.98 15.62 17.70 20,605,058 339,056,817 16.455 10.42 10.42 10.44 10.20 11.56 31,548,334 10.747 -9.01%
2007-02-12 0 17.54 17.58 17.60 16.60 17.58 15,935,222 273,990,594 17.194 11.46 11.48 11.50 10.84 11.48 24,398,364 11.230 5.66%
2007-02-09 0 16.60 16.56 16.60 16.24 16.60 6,385,000 105,004,500 16.446 10.84 10.82 10.84 10.61 10.84 9,776,052 10.741 0.73%
2007-02-08 0 16.48 16.38 16.50 15.64 16.52 11,987,000 193,712,720 16.160 10.76 10.70 10.78 10.21 10.79 18,353,255 10.555 4.44%
2007-02-07 0 15.78 15.76 15.78 15.52 16.20 7,440,300 117,683,048 15.817 10.31 10.29 10.31 10.14 10.58 11,391,818 10.330 -1.62%
2007-02-06 0 16.04 16.02 16.04 15.34 16.06 15,983,000 251,030,809 15.706 10.48 10.46 10.48 10.02 10.49 24,471,517 10.258 5.39%
2007-02-05 0 15.22 15.22 15.24 14.52 15.32 16,487,800 247,386,423 15.004 9.941 9.941 9.954 9.483 10.01 25,244,415 9.7996 5.55%
2007-02-02 0 14.42 14.40 14.42 14.06 14.46 16,014,800 229,576,296 14.335 9.418 9.405 9.418 9.183 9.444 24,520,206 9.3627 3.15%
2007-02-01 0 13.98 13.96 13.98 13.38 14.12 12,388,686 170,356,191 13.751 9.131 9.118 9.131 8.739 9.222 18,968,275 8.9811 5.43%
2007-01-31 0 13.26 13.24 13.30 13.20 13.50 4,962,500 66,191,070 13.338 8.660 8.647 8.687 8.621 8.817 7,598,067 8.7116 -0.90%
2007-01-30 0 13.38 13.36 13.40 12.98 13.48 2,993,900 39,741,338 13.274 8.739 8.726 8.752 8.478 8.804 4,583,950 8.6697 2.92%
2007-01-29 0 13.00 13.08 13.10 12.92 13.48 6,990,658 92,007,817 13.162 8.491 8.543 8.556 8.438 8.804 10,703,373 8.5962 -1.96%
2007-01-26 0 13.26 13.26 13.28 12.88 13.88 16,862,400 224,112,992 13.291 8.660 8.660 8.674 8.412 9.065 25,817,963 8.6805 -5.42%
2007-01-25 0 14.02 14.00 14.02 13.98 14.44 5,657,000 79,672,720 14.084 9.157 9.144 9.157 9.131 9.431 8,661,413 9.1986 -2.09%
2007-01-24 0 14.32 14.32 14.34 14.18 14.50 8,829,000 126,733,553 14.354 9.353 9.353 9.366 9.261 9.470 13,518,052 9.3751 1.27%
2007-01-23 0 14.14 14.18 14.20 14.00 14.20 4,924,000 69,325,186 14.079 9.235 9.261 9.274 9.144 9.274 7,539,120 9.1954 0.28%
2007-01-22 0 14.10 14.10 14.12 13.74 14.30 7,892,250 110,909,835 14.053 9.209 9.209 9.222 8.974 9.340 12,083,797 9.1784 0.57%
2007-01-19 0 14.02 14.00 14.02 14.00 14.22 5,204,635 73,358,431 14.095 9.157 9.144 9.157 9.144 9.287 7,968,799 9.2057 -0.71%
2007-01-18 0 14.12 14.10 14.12 13.64 14.60 14,828,700 209,338,340 14.117 9.222 9.209 9.222 8.909 9.536 22,704,172 9.2203 0.00%
2007-01-17 0 14.12 14.12 14.14 13.50 14.18 24,579,600 344,280,684 14.007 9.222 9.222 9.235 8.817 9.261 37,633,742 9.1482 4.90%
2007-01-16 0 13.46 13.44 13.46 13.18 13.54 15,057,000 201,755,400 13.399 8.791 8.778 8.791 8.608 8.843 23,053,722 8.7515 2.28%
2007-01-15 0 13.16 13.16 13.18 12.38 13.20 17,494,000 225,557,664 12.893 8.595 8.595 8.608 8.086 8.621 26,785,004 8.4210 6.30%
2007-01-12 0 12.38 12.36 12.38 12.30 12.50 7,819,700 96,955,940 12.399 8.086 8.073 8.086 8.033 8.164 11,972,716 8.0981 -0.48%
2007-01-11 0 12.44 12.44 12.46 12.20 12.60 6,298,657 78,099,744 12.399 8.125 8.125 8.138 7.968 8.229 9,643,852 8.0984 1.80%
2007-01-10 0 12.22 12.20 12.22 12.04 12.30 9,568,000 116,203,320 12.145 7.981 7.968 7.981 7.864 8.033 14,649,532 7.9322 -2.55%
2007-01-09 0 12.54 12.52 12.54 12.44 12.74 12,175,100 152,921,966 12.560 8.190 8.177 8.190 8.125 8.321 18,641,254 8.2034 -1.72%
2007-01-08 0 12.76 12.74 12.76 12.70 13.04 4,697,000 60,031,680 12.781 8.334 8.321 8.334 8.295 8.517 7,191,561 8.3475 -2.30%
2007-01-05 0 13.06 13.04 13.10 12.60 13.16 6,925,000 89,379,000 12.907 8.530 8.517 8.556 8.229 8.595 10,602,844 8.4297 1.71%
2007-01-04 0 12.84 12.84 12.86 12.80 13.18 9,803,375 127,450,551 13.001 8.386 8.386 8.399 8.360 8.608 15,009,914 8.4911 -2.28%
2007-01-03 0 13.14 13.12 13.14 12.90 13.36 7,022,995 92,104,714 13.115 8.582 8.569 8.582 8.425 8.726 10,752,884 8.5656 -0.76%
2007-01-02 0 13.24 13.22 13.24 13.20 13.48 5,164,344 68,545,590 13.273 8.647 8.634 8.647 8.621 8.804 7,907,110 8.6689 -1.19%
2006-12-29 0 13.40 13.30 13.38 13.08 13.44 8,456,520 112,109,085 13.257 8.752 8.687 8.739 8.543 8.778 12,947,749 8.6586 1.52%
2006-12-28 0 13.20 13.18 13.20 13.00 13.28 6,930,296 91,032,642 13.136 8.621 8.608 8.621 8.491 8.674 10,610,953 8.5791 0.61%
2006-12-27 0 13.12 13.12 13.14 13.08 13.36 4,723,500 62,302,160 13.190 8.569 8.569 8.582 8.543 8.726 7,232,135 8.6146 -1.06%
2006-12-22 0 13.26 13.24 13.26 12.96 13.28 11,237,000 148,132,260 13.183 8.660 8.647 8.660 8.465 8.674 17,204,933 8.6099 2.79%
2006-12-21 0 12.90 12.90 12.92 12.80 13.12 8,116,000 104,860,960 12.920 8.425 8.425 8.438 8.360 8.569 12,426,380 8.4386 -0.62%
2006-12-20 0 12.98 12.98 13.00 12.76 13.06 9,427,000 121,934,100 12.935 8.478 8.478 8.491 8.334 8.530 14,433,648 8.4479 2.20%
2006-12-19 0 12.70 12.68 12.70 12.30 12.76 6,942,600 87,258,196 12.569 8.295 8.282 8.295 8.033 8.334 10,629,791 8.2088 0.63%
2006-12-18 0 12.62 12.62 12.64 12.06 12.84 20,577,000 257,032,000 12.491 8.242 8.242 8.256 7.877 8.386 31,505,375 8.1584 4.64%
2006-12-15 0 12.06 12.02 12.04 12.04 12.94 23,429,000 290,005,020 12.378 7.877 7.851 7.864 7.864 8.451 35,872,062 8.0844 -5.93%
2006-12-14 0 12.82 12.82 12.84 12.72 13.18 6,478,000 83,227,560 12.848 8.373 8.373 8.386 8.308 8.608 9,918,444 8.3912 -1.38%
2006-12-13 0 13.00 12.96 13.00 12.78 13.10 4,493,100 57,959,839 12.900 8.491 8.465 8.491 8.347 8.556 6,879,370 8.4252 0.62%
2006-12-12 0 12.92 12.92 13.00 12.82 13.40 6,419,000 83,710,680 13.041 8.438 8.438 8.491 8.373 8.752 9,828,109 8.5175 -1.37%
2006-12-11 0 13.10 13.06 13.08 12.60 13.26 7,274,600 94,600,180 13.004 8.556 8.530 8.543 8.229 8.660 11,138,115 8.4934 1.39%
2006-12-08 0 12.92 12.90 12.92 12.80 13.00 7,178,000 92,697,200 12.914 8.438 8.425 8.438 8.360 8.491 10,990,211 8.4345 0.78%
2006-12-07 0 12.82 12.82 12.86 12.74 13.46 17,409,030 227,914,313 13.092 8.373 8.373 8.399 8.321 8.791 26,654,907 8.5506 -2.14%
2006-12-06 0 13.10 13.10 13.12 13.02 13.66 11,048,000 146,471,440 13.258 8.556 8.556 8.569 8.504 8.922 16,915,555 8.6590 -2.82%
2006-12-05 0 13.48 13.44 13.48 13.20 13.54 5,819,000 78,176,980 13.435 8.804 8.778 8.804 8.621 8.843 8,909,451 8.7746 2.12%
2006-12-04 0 13.20 13.16 13.20 12.96 13.38 9,122,000 119,993,380 13.154 8.621 8.595 8.621 8.465 8.739 13,966,663 8.5914 -1.79%
2006-12-01 0 13.44 13.40 13.42 13.32 13.98 10,883,500 148,298,480 13.626 8.778 8.752 8.765 8.700 9.131 16,663,690 8.8995 -3.59%
2006-11-30 0 13.94 13.96 13.98 13.80 14.16 6,763,600 94,553,560 13.980 9.105 9.118 9.131 9.013 9.248 10,355,725 9.1306 1.16%
2006-11-29 0 13.78 13.72 13.78 13.00 13.86 10,702,000 144,841,640 13.534 9.000 8.961 9.000 8.491 9.052 16,385,796 8.8395 5.51%
2006-11-28 0 13.06 13.06 13.08 12.92 13.30 12,876,000 168,742,020 13.105 8.530 8.530 8.543 8.438 8.687 19,714,400 8.5593 -3.26%
2006-11-27 0 13.50 13.50 13.52 13.42 14.00 8,374,000 113,821,440 13.592 8.817 8.817 8.830 8.765 9.144 12,821,403 8.8775 -1.89%
2006-11-24 0 13.76 13.76 13.80 13.66 14.00 6,790,000 93,534,520 13.775 8.987 8.987 9.013 8.922 9.144 10,396,146 8.9970 0.15%
2006-11-23 0 13.74 13.60 13.62 13.62 14.40 10,713,000 151,275,340 14.121 8.974 8.883 8.896 8.896 9.405 16,402,638 9.2226 -1.86%
2006-11-22 0 14.00 14.00 14.02 13.46 14.34 22,218,000 311,665,040 14.028 9.144 9.144 9.157 8.791 9.366 34,017,904 9.1618 4.01%
2006-11-21 0 13.46 13.46 13.48 12.70 13.80 26,365,000 352,583,384 13.373 8.791 8.791 8.804 8.295 9.013 40,367,362 8.7344 9.43%
2006-11-20 0 12.30 12.28 12.30 11.72 12.40 13,599,000 165,457,160 12.167 8.033 8.020 8.033 7.655 8.099 20,821,383 7.9465 5.31%
2006-11-17 0 11.68 11.68 11.70 11.28 11.70 7,072,800 81,315,296 11.497 7.629 7.629 7.642 7.367 7.642 10,829,140 7.5089 3.55%
2006-11-16 0 11.28 11.28 11.30 11.20 11.60 5,525,000 62,889,080 11.383 7.367 7.367 7.380 7.315 7.576 8,459,309 7.4343 -0.88%
2006-11-15 0 11.38 11.34 11.38 11.32 11.48 4,994,100 56,876,560 11.389 7.433 7.406 7.433 7.393 7.498 7,646,450 7.4383 0.53%
2006-11-14 0 11.32 11.32 11.34 11.18 11.74 8,221,724 93,728,498 11.400 7.393 7.393 7.406 7.302 7.668 12,588,254 7.4457 -2.08%
2006-11-13 0 11.56 11.54 11.58 11.42 11.62 5,229,900 60,417,858 11.552 7.550 7.537 7.563 7.459 7.589 8,007,482 7.5452 1.40%
2006-11-10 0 11.40 11.38 11.40 11.30 11.70 8,928,900 102,695,158 11.501 7.446 7.433 7.446 7.380 7.642 13,671,008 7.5119 -0.35%
2006-11-09 0 11.44 11.42 11.44 10.86 11.56 12,206,000 137,063,930 11.229 7.472 7.459 7.472 7.093 7.550 18,688,565 7.3341 6.54%
2006-11-08 0 10.76 10.74 10.76 10.60 11.30 21,148,500 230,744,320 10.911 7.013 7.000 7.013 6.909 7.365 32,448,960 7.1110 -2.54%
2006-11-07 0 11.04 11.02 11.04 10.66 11.56 19,023,000 211,712,720 11.129 7.195 7.182 7.195 6.948 7.534 29,187,723 7.2535 -2.30%
2006-11-06 0 11.30 11.30 11.36 11.26 11.74 11,303,000 130,038,900 11.505 7.365 7.365 7.404 7.339 7.652 17,342,629 7.4982 -0.70%
2006-11-03 0 11.38 11.36 11.38 11.14 11.50 8,445,000 95,582,085 11.318 7.417 7.404 7.417 7.260 7.495 12,957,490 7.3766 3.64%
2006-11-02 0 10.98 10.98 11.00 10.80 11.52 22,353,000 246,485,380 11.027 7.156 7.156 7.169 7.039 7.508 34,297,071 7.1868 5.37%
2006-11-01 0 10.42 10.42 10.46 9.950 10.54 12,311,000 127,363,902 10.346 6.791 6.791 6.817 6.485 6.869 18,889,243 6.7427 5.25%
2006-10-31 0 9.900 9.880 9.900 9.470 9.940 8,275,400 80,351,030 9.7096 6.452 6.439 6.452 6.172 6.478 12,697,266 6.3282 3.02%
2006-10-27 0 9.610 9.600 9.620 9.520 9.720 14,880,000 142,607,160 9.5838 6.263 6.257 6.270 6.205 6.335 22,830,958 6.2462 0.63%
2006-10-26 0 9.550 9.530 9.600 9.390 9.640 9,440,000 89,654,340 9.4973 6.224 6.211 6.257 6.120 6.283 14,484,156 6.1898 2.36%
2006-10-25 0 9.330 9.330 9.360 9.320 9.520 7,953,000 74,685,820 9.3909 6.081 6.081 6.100 6.074 6.205 12,202,595 6.1205 -0.96%
2006-10-24 0 9.420 9.420 9.450 9.350 9.730 5,427,000 51,755,790 9.5367 6.139 6.139 6.159 6.094 6.341 8,326,856 6.2155 -2.79%
2006-10-23 0 9.690 9.690 9.700 9.300 9.740 7,889,000 75,183,710 9.5302 6.315 6.315 6.322 6.061 6.348 12,104,397 6.2113 5.10%
2006-10-20 0 9.220 9.220 9.240 9.190 9.360 5,794,000 53,561,780 9.2444 6.009 6.009 6.022 5.990 6.100 8,889,958 6.0250 0.11%
2006-10-19 0 9.210 9.200 9.210 9.170 9.260 4,780,000 44,038,790 9.2131 6.003 5.996 6.003 5.977 6.035 7,334,139 6.0046 0.99%
2006-10-18 0 9.120 9.110 9.140 8.980 9.170 3,949,000 35,934,760 9.0997 5.944 5.937 5.957 5.853 5.977 6,059,103 5.9307 1.11%
2006-10-17 0 9.020 9.010 9.020 8.900 9.130 12,362,000 111,786,470 9.0427 5.879 5.872 5.879 5.801 5.950 18,967,494 5.8936 -0.88%
2006-10-16 0 9.100 9.090 9.100 9.070 9.400 8,955,000 82,172,515 9.1762 5.931 5.924 5.931 5.911 6.126 13,740,002 5.9805 -2.36%
2006-10-13 0 9.320 9.320 9.340 9.270 9.390 12,904,000 120,236,772 9.3178 6.074 6.074 6.087 6.042 6.120 19,799,105 6.0728 0.11%
2006-10-12 0 9.310 9.290 9.310 9.260 9.430 9,999,000 93,530,630 9.3540 6.068 6.055 6.068 6.035 6.146 15,341,852 6.0964 0.43%
2006-10-11 0 9.270 9.260 9.270 9.020 9.300 16,036,200 147,447,306 9.1947 6.042 6.035 6.042 5.879 6.061 24,604,961 5.9926 2.77%
2006-10-10 0 9.020 9.010 9.020 8.930 9.030 4,041,400 36,347,012 8.9937 5.879 5.872 5.879 5.820 5.885 6,200,876 5.8616 1.12%
2006-10-09 0 8.920 8.910 8.920 8.860 9.100 2,514,096 22,482,670 8.9426 5.814 5.807 5.814 5.774 5.931 3,857,475 5.8283 -1.33%
2006-10-06 0 9.040 9.030 9.040 8.940 9.150 5,940,294 53,532,057 9.0117 5.892 5.885 5.892 5.827 5.963 9,114,422 5.8733 -0.66%
2006-10-05 0 9.100 9.090 9.100 8.970 9.200 15,235,000 138,546,081 9.0939 5.931 5.924 5.931 5.846 5.996 23,375,649 5.9269 2.13%
2006-10-04 0 8.910 8.910 8.920 8.700 8.950 8,893,500 78,778,820 8.8580 5.807 5.807 5.814 5.670 5.833 13,645,640 5.7732 2.65%
2006-10-03 0 8.680 8.690 8.730 8.640 8.900 6,426,000 56,007,940 8.7158 5.657 5.664 5.690 5.631 5.801 9,859,660 5.6805 -1.48%
2006-09-29 0 8.810 8.790 8.810 8.600 8.880 7,489,000 65,642,370 8.7652 5.742 5.729 5.742 5.605 5.788 11,490,662 5.7127 0.57%
2006-09-28 0 8.760 8.760 8.770 8.580 8.810 12,933,600 112,422,062 8.6922 5.709 5.709 5.716 5.592 5.742 19,844,522 5.6651 2.46%
2006-09-27 0 8.550 8.550 8.560 8.500 8.880 13,371,000 115,336,978 8.6259 5.572 5.572 5.579 5.540 5.788 20,515,642 5.6219 0.00%
2006-09-26 0 8.550 8.540 8.550 8.510 8.900 9,882,400 85,737,184 8.6757 5.572 5.566 5.572 5.546 5.801 15,162,948 5.6544 -3.61%
2006-09-25 0 8.870 8.870 8.890 8.720 9.070 11,466,000 102,490,970 8.9387 5.781 5.781 5.794 5.683 5.911 17,592,726 5.8258 1.14%
2006-09-22 0 8.770 8.770 8.790 8.460 8.880 20,022,900 173,734,166 8.6768 5.716 5.716 5.729 5.514 5.788 30,721,909 5.6551 -1.24%
2006-09-21 0 8.880 8.890 8.900 8.040 8.900 46,685,182 390,447,580 8.3634 5.788 5.794 5.801 5.240 5.801 71,630,877 5.4508 17.00%
2006-09-20 0 7.590 7.590 7.600 7.420 7.670 15,397,000 115,892,340 7.5269 4.947 4.947 4.953 4.836 4.999 23,624,212 4.9057 -1.17%
2006-09-19 0 7.680 7.670 7.680 7.620 7.850 8,958,000 69,041,310 7.7072 5.005 4.999 5.005 4.966 5.116 13,744,605 5.0232 -1.29%
2006-09-18 0 7.780 7.780 7.790 7.680 7.930 10,944,000 85,656,865 7.8268 5.071 5.071 5.077 5.005 5.168 16,791,802 5.1011 0.26%
2006-09-15 0 7.760 7.750 7.770 7.750 8.010 12,629,346 99,793,968 7.9018 5.058 5.051 5.064 5.051 5.220 19,377,693 5.1499 -0.26%
2006-09-14 0 7.780 7.770 7.780 7.500 7.780 12,491,000 95,600,150 7.6535 5.071 5.064 5.071 4.888 5.071 19,165,424 4.9882 4.15%
2006-09-13 0 7.470 7.460 7.470 7.260 7.470 8,135,125 59,951,839 7.3695 4.869 4.862 4.869 4.732 4.869 12,482,036 4.8030 3.18%
2006-09-12 0 7.240 7.250 7.260 7.200 7.390 2,452,000 17,785,540 7.2535 4.719 4.725 4.732 4.693 4.816 3,762,198 4.7274 -1.09%
2006-09-11 0 7.320 7.320 7.340 7.230 7.400 5,076,000 37,163,710 7.3215 4.771 4.771 4.784 4.712 4.823 7,788,303 4.7717 0.00%
2006-09-08 0 7.320 7.320 7.340 7.310 7.480 9,114,310 67,445,968 7.4000 4.771 4.771 4.784 4.764 4.875 13,984,438 4.8229 0.14%
2006-09-07 0 7.310 7.310 7.320 7.200 7.330 5,350,600 38,852,970 7.2614 4.764 4.764 4.771 4.693 4.777 8,209,632 4.7326 0.00%
2006-09-06 0 7.310 7.310 7.340 7.010 7.370 15,289,700 110,950,783 7.2566 4.764 4.764 4.784 4.569 4.803 23,459,577 4.7294 4.28%
2006-09-05 0 7.010 7.000 7.020 6.980 7.090 3,584,000 25,168,390 7.0224 4.569 4.562 4.575 4.549 4.621 5,499,070 4.5768 0.57%
2006-09-04 0 6.970 6.960 6.970 6.900 7.000 3,923,000 27,240,170 6.9437 4.543 4.536 4.543 4.497 4.562 6,019,210 4.5255 0.87%
2006-09-01 0 6.910 6.880 6.910 6.800 7.130 18,744,700 131,455,915 7.0130 4.504 4.484 4.504 4.432 4.647 28,760,717 4.5707 -3.09%
2006-08-31 0 7.130 7.080 7.100 7.050 7.350 21,179,000 153,164,920 7.2319 4.647 4.614 4.627 4.595 4.790 32,495,757 4.7134 -0.42%
2006-08-30 0 7.160 7.140 7.160 7.000 7.180 7,316,000 51,834,690 7.0851 4.667 4.653 4.667 4.562 4.680 11,225,221 4.6177 2.14%
2006-08-29 0 7.010 7.000 7.010 6.920 7.140 7,318,000 51,281,134 7.0075 4.569 4.562 4.569 4.510 4.653 11,228,290 4.5671 -1.41%
2006-08-28 0 7.110 7.140 7.150 7.100 7.160 4,456,000 31,771,750 7.1301 4.634 4.653 4.660 4.627 4.667 6,837,013 4.6470 -0.70%
2006-08-25 0 7.160 7.150 7.160 7.000 7.180 8,126,000 57,585,590 7.0866 4.667 4.660 4.667 4.562 4.680 12,468,036 4.6187 2.14%
2006-08-24 0 7.010 7.000 7.020 6.910 7.030 6,346,000 44,310,420 6.9824 4.569 4.562 4.575 4.504 4.582 9,736,913 4.5508 0.29%
2006-08-23 0 6.990 6.990 7.000 6.930 7.050 3,768,000 26,304,150 6.9809 4.556 4.556 4.562 4.517 4.595 5,781,388 4.5498 -0.14%
2006-08-22 0 7.000 6.990 7.000 6.900 7.030 9,295,000 64,959,300 6.9886 4.562 4.556 4.562 4.497 4.582 14,261,677 4.5548 1.89%
2006-08-21 0 6.870 6.860 6.870 6.760 6.910 8,494,000 58,167,190 6.8480 4.477 4.471 4.477 4.406 4.504 13,032,672 4.4632 0.73%
2006-08-18 0 6.820 6.820 6.830 6.710 6.870 17,245,000 117,544,290 6.8161 4.445 4.445 4.451 4.373 4.477 26,459,669 4.4424 4.60%
2006-08-17 0 6.520 6.510 6.520 6.520 6.640 3,548,000 23,277,420 6.5607 4.249 4.243 4.249 4.249 4.328 5,443,833 4.2759 -0.76%
2006-08-16 0 6.570 6.560 6.570 6.400 6.640 8,379,000 55,107,220 6.5768 4.282 4.275 4.282 4.171 4.328 12,856,223 4.2864 2.02%
2006-08-15 0 6.440 6.420 6.440 6.410 6.500 2,264,000 14,623,900 6.4593 4.197 4.184 4.197 4.178 4.236 3,473,743 4.2098 -0.46%
2006-08-14 0 6.470 6.450 6.470 6.310 6.480 3,382,700 21,725,089 6.4224 4.217 4.204 4.217 4.113 4.223 5,190,207 4.1858 2.37%
2006-08-11 0 6.320 6.300 6.310 6.280 6.360 2,312,000 14,633,490 6.3294 4.119 4.106 4.113 4.093 4.145 3,547,391 4.1251 0.96%
2006-08-10 0 6.260 6.240 6.280 6.230 6.350 2,132,000 13,452,460 6.3098 4.080 4.067 4.093 4.060 4.139 3,271,210 4.1124 -1.57%
2006-08-09 0 6.360 6.360 6.370 6.270 6.370 2,870,000 18,142,200 6.3213 4.145 4.145 4.152 4.086 4.152 4,403,552 4.1199 0.32%
2006-08-08 0 6.340 6.330 6.340 6.250 6.380 2,930,000 18,527,610 6.3234 4.132 4.126 4.132 4.073 4.158 4,495,612 4.1213 -0.16%
2006-08-07 0 6.350 6.330 6.350 6.240 6.350 6,502,000 41,054,990 6.3142 4.139 4.126 4.139 4.067 4.139 9,976,270 4.1153 1.76%
2006-08-04 0 6.240 6.230 6.250 6.190 6.310 9,108,000 56,858,100 6.2427 4.067 4.060 4.073 4.034 4.113 13,974,756 4.0686 1.30%
2006-08-03 0 6.160 6.140 6.150 6.010 6.200 6,098,000 37,313,160 6.1189 4.015 4.002 4.008 3.917 4.041 9,356,397 3.9880 1.82%
2006-08-02 0 6.050 6.040 6.050 6.030 6.080 5,384,000 32,574,550 6.0503 3.943 3.937 3.943 3.930 3.963 8,260,879 3.9432 -0.66%
2006-08-01 0 6.090 6.090 6.100 6.080 6.180 5,188,000 31,708,530 6.1119 3.969 3.969 3.976 3.963 4.028 7,960,149 3.9834 -0.16%
2006-07-31 0 6.100 6.100 6.120 6.080 6.150 3,118,000 19,042,330 6.1072 3.976 3.976 3.989 3.963 4.008 4,784,068 3.9804 0.49%
2006-07-28 0 6.070 6.060 6.070 6.000 6.190 4,722,000 28,695,550 6.0770 3.956 3.950 3.956 3.910 4.034 7,245,147 3.9607 -1.14%
2006-07-27 0 6.140 6.130 6.140 6.130 6.250 3,589,000 22,086,660 6.1540 4.002 3.995 4.002 3.995 4.073 5,506,741 4.0108 -0.32%
2006-07-26 0 6.160 6.160 6.180 6.100 6.300 5,585,900 34,415,515 6.1611 4.015 4.015 4.028 3.976 4.106 8,570,662 4.0155 -2.07%
2006-07-25 0 6.290 6.270 6.290 6.270 6.400 3,135,000 19,755,820 6.3017 4.099 4.086 4.099 4.086 4.171 4,810,152 4.1071 -0.79%
2006-07-24 0 6.340 6.330 6.350 6.330 6.500 3,085,000 19,794,550 6.4164 4.132 4.126 4.139 4.126 4.236 4,733,435 4.1819 -2.46%
2006-07-21 0 6.500 6.500 6.550 6.400 6.550 2,474,000 16,025,150 6.4774 4.236 4.236 4.269 4.171 4.269 3,795,954 4.2216 0.00%
2006-07-20 0 6.500 6.450 6.500 6.400 6.500 5,291,000 34,262,050 6.4755 4.236 4.204 4.236 4.171 4.236 8,118,186 4.2204 2.36%
2006-07-19 0 6.350 6.300 6.350 6.300 6.400 1,637,000 10,369,350 6.3344 4.139 4.106 4.139 4.106 4.171 2,511,712 4.1284 1.60%
2006-07-18 0 6.250 6.250 6.300 6.250 6.400 1,613,000 10,176,650 6.3091 4.073 4.073 4.106 4.073 4.171 2,474,888 4.1120 -0.79%
2006-07-17 0 6.300 6.300 6.350 6.250 6.350 5,707,000 36,076,150 6.3214 4.106 4.106 4.139 4.073 4.139 8,756,470 4.1199 -1.56%
2006-07-14 0 6.400 6.350 6.400 6.250 6.400 4,592,000 29,099,950 6.3371 4.171 4.139 4.171 4.073 4.171 7,045,683 4.1302 -1.54%
2006-07-13 0 6.500 6.450 6.500 6.400 6.500 5,546,000 35,854,950 6.4650 4.236 4.204 4.236 4.171 4.236 8,509,442 4.2135 0.00%
2006-07-12 0 6.500 6.450 6.500 6.400 6.550 2,581,000 16,713,450 6.4756 4.236 4.204 4.236 4.171 4.269 3,960,128 4.2204 0.78%
2006-07-11 0 6.450 6.400 6.450 6.350 6.500 6,068,800 39,019,520 6.4295 4.204 4.171 4.204 4.139 4.236 9,311,594 4.1904 -0.77%
2006-07-10 0 6.500 6.450 6.500 6.350 6.550 4,757,000 30,949,500 6.5061 4.236 4.204 4.236 4.139 4.269 7,298,849 4.2403 0.00%
2006-07-07 0 6.500 6.450 6.500 6.400 6.650 6,931,000 45,063,400 6.5017 4.236 4.204 4.236 4.171 4.334 10,634,501 4.2375 0.00%
2006-07-06 0 6.500 6.450 6.500 6.150 6.500 5,588,000 35,666,350 6.3827 4.236 4.204 4.236 4.008 4.236 8,573,884 4.1599 4.84%
2006-07-05 0 6.200 6.200 6.250 6.150 6.300 2,781,000 17,348,500 6.2382 4.041 4.041 4.073 4.008 4.106 4,266,996 4.0657 -0.80%
2006-07-04 0 6.250 6.200 6.250 6.150 6.250 3,013,435 18,696,555 6.2044 4.073 4.041 4.073 4.008 4.073 4,623,630 4.0437 1.63%
2006-07-03 0 6.150 6.150 6.200 6.100 6.350 3,805,000 23,712,700 6.2320 4.008 4.008 4.041 3.976 4.139 5,838,158 4.0617 -2.38%
2006-06-30 0 6.300 6.300 6.350 6.250 6.450 8,511,000 54,075,550 6.3536 4.106 4.106 4.139 4.073 4.204 13,058,756 4.1409 0.00%
2006-06-29 0 6.300 6.250 6.300 6.200 6.300 5,843,500 36,580,200 6.2600 4.106 4.073 4.106 4.041 4.106 8,965,908 4.0799 1.61%
2006-06-28 0 6.200 6.200 6.250 6.100 6.300 3,018,000 18,738,400 6.2089 4.041 4.041 4.073 3.976 4.106 4,630,634 4.0466 -0.80%
2006-06-27 0 6.250 6.250 6.300 6.150 6.350 8,733,000 54,384,300 6.2274 4.073 4.073 4.106 4.008 4.139 13,399,379 4.0587 3.31%
2006-06-26 0 6.050 6.000 6.050 5.850 6.200 7,840,000 47,512,650 6.0603 3.943 3.910 3.943 3.813 4.041 12,029,215 3.9498 3.42%
2006-06-23 0 5.850 5.850 5.900 5.650 5.850 2,405,450 13,898,593 5.7780 3.813 3.813 3.845 3.682 3.813 3,690,775 3.7658 0.86%
2006-06-22 0 5.800 5.800 5.850 5.750 5.950 8,608,000 49,894,130 5.7963 3.780 3.780 3.813 3.748 3.878 13,207,587 3.7777 2.65%
2006-06-21 0 5.650 5.650 5.700 5.550 5.700 4,356,000 24,387,700 5.5986 3.682 3.682 3.715 3.617 3.715 6,683,579 3.6489 1.80%
2006-06-20 0 5.550 5.550 5.600 5.500 5.750 8,869,000 49,676,200 5.6011 3.617 3.617 3.650 3.585 3.748 13,608,049 3.6505 -4.31%
2006-06-19 0 5.800 5.750 5.800 5.750 5.900 3,068,100 17,776,100 5.7938 3.780 3.748 3.780 3.748 3.845 4,707,504 3.7761 -2.52%
2006-06-16 0 5.950 5.900 5.950 5.650 5.950 11,743,100 67,952,200 5.7866 3.878 3.845 3.878 3.682 3.878 18,017,892 3.7714 8.18%
2006-06-15 0 5.500 5.450 5.500 5.350 5.600 6,269,300 34,329,660 5.4758 3.585 3.552 3.585 3.487 3.650 9,619,229 3.5689 0.92%
2006-06-14 0 5.450 5.400 5.450 5.250 5.550 12,992,700 70,602,615 5.4340 3.552 3.519 3.552 3.422 3.617 19,935,201 3.5416 0.00%
2006-06-13 0 5.450 5.400 5.450 5.350 5.700 16,281,000 89,154,050 5.4760 3.552 3.519 3.552 3.487 3.715 24,980,567 3.5689 -6.03%
2006-06-12 0 5.800 5.750 5.800 5.700 5.950 5,130,000 29,689,100 5.7873 3.780 3.748 3.780 3.715 3.878 7,871,157 3.7719 -2.52%
2006-06-09 0 5.950 5.950 6.000 5.700 6.050 11,178,591 66,151,689 5.9177 3.878 3.878 3.910 3.715 3.943 17,151,744 3.8568 0.00%
2006-06-08 0 5.950 5.950 6.000 5.900 6.150 13,149,063 79,285,872 6.0298 3.878 3.878 3.910 3.845 4.008 20,175,115 3.9299 -5.56%
2006-06-07 0 6.300 6.250 6.300 6.200 6.400 4,135,800 25,900,690 6.2626 4.106 4.073 4.106 4.041 4.171 6,345,718 4.0816 -0.79%
2006-06-06 0 6.350 6.350 6.400 6.100 6.400 4,969,000 31,281,300 6.2953 4.139 4.139 4.171 3.976 4.171 7,624,129 4.1029 0.79%
2006-06-05 0 6.300 6.300 6.350 6.200 6.400 6,158,000 38,794,300 6.2998 4.106 4.106 4.139 4.041 4.171 9,448,457 4.1059 -1.56%
2006-06-02 0 6.400 6.350 6.400 6.150 6.450 7,030,600 44,659,480 6.3522 4.171 4.139 4.171 4.008 4.204 10,787,321 4.1400 1.59%
2006-06-01 0 6.300 6.250 6.300 6.250 6.400 6,527,576 41,301,450 6.3272 4.106 4.073 4.106 4.073 4.171 10,015,512 4.1237 -2.33%
2006-05-30 0 6.450 6.450 6.500 6.200 6.500 7,693,576 49,018,558 6.3714 4.204 4.204 4.236 4.041 4.236 11,804,551 4.1525 2.38%
2006-05-29 0 6.300 6.300 6.350 6.200 6.450 5,928,576 37,374,592 6.3041 4.106 4.106 4.139 4.041 4.204 9,096,443 4.1087 0.80%
2006-05-26 0 6.250 6.250 6.300 6.150 6.350 11,960,000 74,940,500 6.2659 4.073 4.073 4.106 4.008 4.139 18,350,690 4.0838 3.31%
2006-05-25 0 6.050 6.050 6.100 5.950 6.300 11,369,897 69,291,743 6.0943 3.943 3.943 3.976 3.878 4.106 17,445,272 3.9719 -3.97%
2006-05-24 0 6.300 6.300 6.350 6.300 6.550 23,551,600 150,721,930 6.3996 4.106 4.106 4.139 4.106 4.269 36,136,129 4.1709 0.80%
2006-05-23 0 6.250 6.250 6.300 5.900 6.350 17,953,200 110,065,110 6.1307 4.073 4.073 4.106 3.845 4.139 27,546,288 3.9956 1.63%
2006-05-22 0 6.150 6.100 6.150 5.850 6.550 41,190,000 254,551,325 6.1799 4.008 3.976 4.008 3.813 4.269 63,199,407 4.0277 -5.38%
2006-05-19 0 6.500 6.450 6.500 6.500 6.700 10,446,200 68,962,830 6.6017 4.236 4.204 4.236 4.236 4.367 16,028,008 4.3026 -1.52%
2006-05-18 0 6.600 6.550 6.600 6.500 6.750 24,610,000 163,274,350 6.6345 4.302 4.269 4.302 4.236 4.399 37,760,073 4.3240 -4.35%
2006-05-17 0 6.900 6.900 6.950 6.700 7.050 22,171,800 152,736,280 6.8888 4.497 4.497 4.530 4.367 4.595 34,019,049 4.4897 3.76%
2006-05-16 0 6.650 6.650 6.700 6.400 7.000 27,025,904 178,112,276 6.5904 4.334 4.334 4.367 4.171 4.562 41,466,888 4.2953 -5.00%
2006-05-15 0 7.000 6.950 7.000 6.900 7.150 16,547,000 116,248,600 7.0254 4.562 4.530 4.562 4.497 4.660 25,388,701 4.5788 -0.71%
2006-05-12 0 7.050 7.050 7.100 6.600 7.200 36,745,000 258,327,900 7.0303 4.595 4.595 4.627 4.302 4.693 56,379,272 4.5820 3.68%
2006-05-11 0 6.800 6.800 6.850 6.650 6.900 14,265,137 96,648,761 6.7752 4.432 4.432 4.464 4.334 4.497 21,887,550 4.4157 -0.73%
2006-05-10 0 6.850 6.800 6.850 6.700 6.900 14,695,959 99,905,129 6.7981 4.464 4.432 4.464 4.367 4.497 22,548,577 4.4307 0.74%
2006-05-09 0 6.800 6.750 6.800 6.700 7.050 17,212,000 118,036,150 6.8578 4.432 4.399 4.432 4.367 4.595 26,409,036 4.4695 -3.55%
2006-05-08 0 7.050 7.000 7.050 7.000 7.250 15,105,600 107,195,580 7.0964 4.595 4.562 4.595 4.562 4.725 23,177,105 4.6251 -0.70%
2006-05-04 0 7.100 7.050 7.100 6.950 7.100 8,005,700 56,394,700 7.0443 4.627 4.595 4.627 4.530 4.627 12,283,455 4.5911 1.43%
2006-05-03 0 7.000 7.000 7.050 6.950 7.250 20,525,000 145,285,050 7.0784 4.562 4.562 4.595 4.530 4.725 31,492,300 4.6134 -0.71%
2006-05-02 0 7.050 7.000 7.050 6.750 7.100 19,647,500 135,783,146 6.9110 4.595 4.562 4.595 4.399 4.627 30,145,918 4.5042 4.44%
2006-04-28 0 6.750 6.800 6.850 6.400 6.800 22,582,000 149,951,750 6.6403 4.399 4.432 4.464 4.171 4.432 34,648,434 4.3278 1.50%
2006-04-27 0 6.650 6.650 6.700 6.600 7.000 33,640,900 230,482,241 6.8513 4.334 4.334 4.367 4.302 4.562 51,616,532 4.4653 1.53%
2006-04-26 0 6.550 6.550 6.600 6.350 6.600 17,543,700 113,775,200 6.4852 4.269 4.269 4.302 4.139 4.302 26,917,976 4.2267 2.34%
2006-04-25 0 6.400 6.350 6.400 6.100 6.600 30,954,700 196,108,655 6.3353 4.171 4.139 4.171 3.976 4.302 47,494,991 4.1290 -3.03%
2006-04-24 0 6.600 6.550 6.600 6.450 6.800 25,937,800 172,206,675 6.6392 4.302 4.269 4.302 4.204 4.432 39,797,368 4.3271 -3.65%
2006-04-21 0 6.850 6.800 6.850 6.250 6.900 43,468,000 290,687,584 6.6874 4.464 4.432 4.464 4.073 4.497 66,694,631 4.3585 6.20%
2006-04-20 0 6.450 6.400 6.500 5.850 6.500 59,313,000 372,829,900 6.2858 4.204 4.171 4.236 3.813 4.236 91,006,226 4.0968 11.21%
2006-04-19 0 5.800 5.800 5.850 5.600 5.900 19,143,000 110,233,500 5.7584 3.780 3.780 3.813 3.650 3.845 29,371,844 3.7530 -1.69%
2006-04-18 0 5.900 5.900 5.950 5.850 5.950 11,080,000 65,518,700 5.9132 3.845 3.845 3.878 3.813 3.878 17,000,472 3.8539 0.85%
2006-04-13 0 5.850 5.800 5.850 5.700 5.850 9,135,000 52,850,950 5.7855 3.813 3.780 3.813 3.715 3.813 14,016,183 3.7707 0.86%
2006-04-12 0 5.800 5.800 5.850 5.450 5.900 34,085,000 194,732,850 5.7132 3.780 3.780 3.813 3.552 3.845 52,297,931 3.7235 4.50%
2006-04-11 0 5.550 5.550 5.600 5.500 5.600 10,835,000 59,864,950 5.5251 3.617 3.617 3.650 3.585 3.650 16,624,559 3.6010 0.00%
2006-04-10 0 5.550 5.500 5.550 5.350 5.550 20,626,000 112,608,150 5.4595 3.617 3.585 3.617 3.487 3.617 31,647,268 3.5582 0.91%
2006-04-07 0 5.500 5.500 5.550 5.450 5.650 23,032,400 128,048,892 5.5595 3.585 3.585 3.617 3.552 3.682 35,339,501 3.6234 -1.79%
2006-04-06 0 5.600 5.600 5.650 5.400 5.650 45,177,000 249,747,450 5.5282 3.650 3.650 3.682 3.519 3.682 69,316,815 3.6030 3.70%
2006-04-04 0 5.400 5.400 5.450 5.200 5.450 32,657,000 174,361,050 5.3392 3.519 3.519 3.552 3.389 3.552 50,106,896 3.4798 2.86%
2006-04-03 0 5.250 5.200 5.250 5.150 5.450 35,144,700 185,564,805 5.2800 3.422 3.389 3.422 3.356 3.552 53,923,870 3.4412 -0.94%
2006-03-31 0 5.300 5.250 5.300 5.200 5.450 14,574,000 77,238,000 5.2997 3.454 3.422 3.454 3.389 3.552 22,361,451 3.4541 -1.85%
2006-03-30 0 5.400 5.350 5.400 5.250 5.550 55,168,000 298,325,824 5.4076 3.519 3.487 3.519 3.422 3.617 84,646,392 3.5244 3.85%
2006-03-29 0 5.200 5.200 5.250 5.050 5.300 30,648,000 158,824,850 5.1822 3.389 3.389 3.422 3.291 3.454 47,024,410 3.3775 1.96%
2006-03-28 0 5.100 5.100 5.150 5.050 5.350 33,409,000 172,806,350 5.1724 3.324 3.324 3.356 3.291 3.487 51,260,719 3.3711 -3.77%
2006-03-27 0 5.300 5.300 5.350 5.150 5.400 58,318,000 309,881,200 5.3136 3.454 3.454 3.487 3.356 3.519 89,479,559 3.4632 3.92%
2006-03-24 0 5.100 5.050 5.100 5.050 5.150 23,093,000 117,616,350 5.0932 3.324 3.291 3.324 3.291 3.356 35,432,481 3.3194 2.00%
2006-03-23 0 5.000 5.000 5.050 4.950 5.150 35,381,000 179,027,211 5.0600 3.259 3.259 3.291 3.226 3.356 54,286,434 3.2978 1.52%
2006-03-22 0 4.925 4.925 4.950 4.925 5.100 49,480,000 247,270,550 4.9974 3.210 3.210 3.226 3.210 3.324 75,919,074 3.2570 -2.48%
2006-03-21 0 5.050 5.050 5.100 5.050 5.200 24,752,000 126,815,200 5.1234 3.291 3.291 3.324 3.291 3.389 37,977,949 3.3392 -0.98%
2006-03-20 0 5.100 5.050 5.100 5.050 5.250 57,462,000 296,314,984 5.1567 3.324 3.291 3.324 3.291 3.422 88,166,165 3.3609 -0.97%
2006-03-17 0 5.150 5.100 5.150 4.725 5.200 145,841,300 728,086,330 4.9923 3.356 3.324 3.356 3.080 3.389 223,769,937 3.2537 8.99%
2006-03-16 0 4.725 4.725 4.750 4.600 4.750 26,800,000 124,986,175 4.6637 3.080 3.080 3.096 2.998 3.096 41,120,275 3.0395 0.53%
2006-03-15 0 4.700 4.700 4.725 4.650 4.775 27,234,000 128,361,925 4.7133 3.063 3.063 3.080 3.031 3.112 41,786,178 3.0719 -1.05%
2006-03-14 0 4.750 4.725 4.750 4.700 4.825 24,102,000 114,613,725 4.7554 3.096 3.080 3.096 3.063 3.145 36,980,629 3.0993 0.00%
2006-03-13 0 4.750 4.725 4.750 4.725 4.875 41,184,000 197,638,667 4.7989 3.096 3.080 3.096 3.080 3.177 63,190,201 3.1277 -1.04%
2006-03-10 0 4.800 4.775 4.800 4.650 4.825 66,010,000 312,728,650 4.7376 3.128 3.112 3.128 3.031 3.145 101,281,692 3.0877 3.23%
2006-03-09 0 4.650 4.625 4.650 4.575 4.700 25,111,000 116,243,894 4.6292 3.031 3.014 3.031 2.982 3.063 38,528,777 3.0171 0.54%
2006-03-08 0 4.625 4.625 4.650 4.475 4.650 129,185,000 585,411,608 4.5316 3.014 3.014 3.031 2.917 3.031 198,213,533 2.9534 2.21%
2006-03-07 0 4.525 4.525 4.550 4.500 4.775 119,926,000 553,306,400 4.6137 2.949 2.949 2.965 2.933 3.112 184,007,092 3.0070 -5.24%
2006-03-06 0 4.775 4.775 4.800 4.600 4.850 149,244,000 710,550,894 4.7610 3.112 3.112 3.128 2.998 3.161 228,990,831 3.1030 0.53%
2006-03-03 0 4.750 4.750 4.775 4.650 4.950 504,489,252 2,424,630,359 4.8061 3.096 3.096 3.112 3.031 3.226 774,057,337 3.1324

Webb-site Database - Powered By Linux Group

Back to top