United Laboratories International Holdings Limited (The): O HKD

Exchange Code Listed Last trade Delisted
HK Main 03933  2007-06-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 11.85 11.81 11.85 11.57 11.98 5,966,800 70,214,134 11.768 11.85 11.81 11.85 11.57 11.98 5,966,800 11.767 0.34%
2026-02-03 0 11.81 11.78 11.82 11.64 11.96 3,927,000 46,364,150 11.807 11.81 11.78 11.82 11.64 11.96 3,927,000 11.807 1.55%
2026-02-02 0 11.63 11.62 11.63 11.50 11.97 5,876,642 68,422,310 11.643 11.63 11.62 11.63 11.50 11.97 5,876,642 11.643 -2.27%
2026-01-30 0 11.90 11.84 11.90 11.72 12.12 7,222,420 85,741,865 11.872 11.90 11.84 11.90 11.72 12.12 7,222,420 11.872 -0.58%
2026-01-29 0 11.97 11.96 11.97 11.85 12.12 7,772,227 93,043,805 11.971 11.97 11.96 11.97 11.85 12.12 7,772,227 11.971 -0.25%
2026-01-28 0 12.00 11.98 12.00 11.93 12.26 9,658,072 116,071,914 12.018 12.00 11.98 12.00 11.93 12.26 9,658,072 12.018 -1.32%
2026-01-27 0 12.16 12.16 12.17 11.81 12.33 11,278,000 136,940,020 12.142 12.16 12.16 12.17 11.81 12.33 11,278,000 12.142 3.05%
2026-01-26 0 11.80 11.79 11.80 11.61 11.93 10,088,000 118,040,362 11.701 11.80 11.79 11.80 11.61 11.93 10,088,000 11.701 0.25%
2026-01-23 0 11.77 11.76 11.77 11.72 12.08 5,606,320 66,262,110 11.819 11.77 11.76 11.77 11.72 12.08 5,606,320 11.819 -1.42%
2026-01-22 0 11.94 11.94 11.95 11.70 12.02 9,806,000 116,843,104 11.916 11.94 11.94 11.95 11.70 12.02 9,806,000 11.915 1.02%
2026-01-21 0 11.82 11.78 11.82 11.58 11.85 7,680,055 90,206,962 11.746 11.82 11.78 11.82 11.58 11.85 7,680,055 11.746 2.07%
2026-01-20 0 11.58 11.54 11.58 11.30 11.64 9,023,664 103,897,278 11.514 11.58 11.54 11.58 11.30 11.64 9,023,664 11.514 2.03%
2026-01-19 0 11.35 11.30 11.35 11.19 11.67 15,209,464 172,441,960 11.338 11.35 11.30 11.35 11.19 11.67 15,209,464 11.338 -2.66%
2026-01-16 0 11.66 11.63 11.66 11.57 11.78 7,212,479 84,099,117 11.660 11.66 11.63 11.66 11.57 11.78 7,212,479 11.660 -0.09%
2026-01-15 0 11.67 11.65 11.67 11.59 11.96 8,246,000 96,468,259 11.699 11.67 11.65 11.67 11.59 11.96 8,246,000 11.699 -0.51%
2026-01-14 0 11.73 11.73 11.74 11.70 12.28 14,670,300 174,541,699 11.898 11.73 11.73 11.74 11.70 12.28 14,670,300 11.898 -4.09%
2026-01-13 0 12.23 12.22 12.23 12.03 12.42 12,534,703 153,535,540 12.249 12.23 12.22 12.23 12.03 12.42 12,534,703 12.249 2.26%
2026-01-09 0 11.96 11.96 11.97 11.72 12.15 16,494,051 197,420,767 11.969 11.96 11.96 11.97 11.72 12.15 16,494,051 11.969 0.84%
2026-01-08 0 11.86 11.86 11.87 11.74 12.22 7,148,832 84,633,117 11.839 11.86 11.86 11.87 11.74 12.22 7,148,832 11.839 -1.00%
2026-01-07 0 11.98 11.97 11.98 11.76 12.34 14,834,325 178,286,087 12.019 11.98 11.97 11.98 11.76 12.34 14,834,325 12.018 -0.75%
2026-01-06 0 12.07 12.05 12.07 11.77 12.07 7,720,500 92,080,394 11.927 12.07 12.05 12.07 11.77 12.07 7,720,500 11.927 0.67%
2026-01-05 0 11.99 11.95 11.99 11.45 12.02 11,492,041 135,488,920 11.790 11.99 11.95 11.99 11.45 12.02 11,492,041 11.790 3.45%
2025-12-31 0 11.59 11.53 11.59 11.43 11.62 3,294,023 37,883,216 11.501 11.59 11.53 11.59 11.43 11.62 3,294,023 11.501 -0.09%
2025-12-30 0 11.60 11.57 11.60 11.49 11.70 7,828,000 90,726,760 11.590 11.60 11.57 11.60 11.49 11.70 7,828,000 11.590 -0.34%
2025-12-29 0 11.64 11.63 11.64 11.60 12.02 11,067,000 130,025,890 11.749 11.64 11.63 11.64 11.60 12.02 11,067,000 11.749 -3.00%
2025-12-24 0 12.00 11.98 12.00 11.95 12.21 2,354,167 28,391,370 12.060 12.00 11.98 12.00 11.95 12.21 2,354,167 12.060 -0.66%
2025-12-23 0 12.08 12.04 12.08 11.85 12.22 4,822,141 58,037,935 12.036 12.08 12.04 12.08 11.85 12.22 4,822,141 12.036 1.09%
2025-12-22 0 11.95 11.94 11.95 11.87 12.48 11,247,494 135,485,962 12.046 11.95 11.94 11.95 11.87 12.48 11,247,494 12.046 -4.02%
2025-12-19 0 12.45 12.44 12.45 12.16 12.62 9,527,880 118,315,856 12.418 12.45 12.44 12.45 12.16 12.62 9,527,880 12.418 2.72%
2025-12-18 0 12.12 12.09 12.12 12.00 12.38 3,660,031 44,516,230 12.163 12.12 12.09 12.12 12.00 12.38 3,660,031 12.163 0.50%
2025-12-17 0 12.06 12.04 12.06 11.94 12.24 5,493,928 66,135,312 12.038 12.06 12.04 12.06 11.94 12.24 5,493,928 12.038 -0.58%
2025-12-16 0 12.13 12.11 12.13 11.94 12.24 5,425,318 65,470,787 12.068 12.13 12.11 12.13 11.94 12.24 5,425,318 12.068 -0.90%
2025-12-15 0 12.24 12.23 12.24 12.04 12.46 6,877,761 84,688,299 12.313 12.24 12.23 12.24 12.04 12.46 6,877,761 12.313 0.49%
2025-12-12 0 12.18 12.17 12.18 12.12 12.55 14,207,740 174,025,961 12.249 12.18 12.17 12.18 12.12 12.55 14,207,740 12.249 -1.62%
2025-12-11 0 12.38 12.37 12.39 12.36 12.79 6,687,899 83,622,730 12.504 12.38 12.37 12.39 12.36 12.79 6,687,899 12.504 -0.64%
2025-12-10 0 12.46 12.43 12.46 12.39 12.73 9,245,797 115,570,109 12.500 12.46 12.43 12.46 12.39 12.73 9,245,797 12.500 -1.89%
2025-12-09 0 12.70 12.68 12.70 12.52 12.74 5,788,732 73,139,502 12.635 12.70 12.68 12.70 12.52 12.74 5,788,732 12.635 -0.31%
2025-12-08 0 12.74 12.74 12.79 12.67 12.97 6,817,403 87,120,222 12.779 12.74 12.74 12.79 12.67 12.97 6,817,403 12.779 -1.39%
2025-12-05 0 12.92 12.89 12.92 12.66 12.94 6,303,500 80,712,911 12.805 12.92 12.89 12.92 12.66 12.94 6,303,500 12.804 0.62%
2025-12-04 0 12.84 12.84 12.86 12.78 13.04 4,812,051 62,071,730 12.899 12.84 12.84 12.86 12.78 13.04 4,812,051 12.899 0.47%
2025-12-03 0 12.78 12.75 12.78 12.59 12.95 4,664,497 59,463,491 12.748 12.78 12.75 12.78 12.59 12.95 4,664,497 12.748 0.00%
2025-12-02 0 12.78 12.77 12.78 12.65 12.89 4,207,459 53,726,801 12.769 12.78 12.77 12.78 12.65 12.89 4,207,459 12.769 -0.16%
2025-12-01 0 12.80 12.80 12.82 12.60 12.89 5,566,000 70,992,380 12.755 12.80 12.80 12.82 12.60 12.89 5,566,000 12.755 0.23%
2025-11-28 0 12.77 12.77 12.80 12.70 13.12 5,415,050 69,536,337 12.841 12.77 12.77 12.80 12.70 13.12 5,415,050 12.841 -1.77%
2025-11-27 0 13.00 13.00 13.03 12.73 13.11 9,278,700 120,148,900 12.949 13.00 13.00 13.03 12.73 13.11 9,278,700 12.949 1.96%
2025-11-26 0 12.75 12.75 12.78 12.60 13.06 10,289,335 132,505,417 12.878 12.75 12.75 12.78 12.60 13.06 10,289,335 12.878 1.11%
2025-11-25 0 12.61 12.60 12.61 12.01 12.65 14,676,291 182,998,262 12.469 12.61 12.60 12.61 12.01 12.65 14,676,291 12.469 5.08%
2025-11-24 0 12.00 11.99 12.00 11.70 12.17 15,089,232 180,745,385 11.978 12.00 11.99 12.00 11.70 12.17 15,089,232 11.978 2.21%
2025-11-21 0 11.74 11.73 11.74 11.61 11.90 7,342,237 86,309,201 11.755 11.74 11.73 11.74 11.61 11.90 7,342,237 11.755 -2.09%
2025-11-20 0 11.99 11.99 12.00 11.78 12.07 7,676,100 91,644,331 11.939 11.99 11.99 12.00 11.78 12.07 7,676,100 11.939 0.25%
2025-11-19 0 11.96 11.92 11.96 11.70 11.98 13,096,000 154,981,870 11.834 11.96 11.92 11.96 11.70 11.98 13,096,000 11.834 2.22%
2025-11-18 0 11.70 11.69 11.70 11.70 12.07 19,671,500 232,661,274 11.827 11.70 11.69 11.70 11.70 12.07 19,671,500 11.827 -3.31%
2025-11-17 0 12.10 12.08 12.10 11.76 12.96 28,134,362 340,657,389 12.108 12.10 12.08 12.10 11.76 12.96 28,134,362 12.108 -6.13%
2025-11-14 0 12.89 12.87 12.89 12.81 13.32 15,764,400 204,949,043 13.001 12.89 12.87 12.89 12.81 13.32 15,764,400 13.001 -2.13%
2025-11-13 0 13.17 13.17 13.18 12.97 13.37 16,660,045 219,444,664 13.172 13.17 13.17 13.18 12.97 13.37 16,660,045 13.172 1.78%
2025-11-12 0 12.94 12.93 12.94 12.76 13.24 13,000,043 169,250,877 13.019 12.94 12.93 12.94 12.76 13.24 13,000,043 13.019 1.57%
2025-11-11 0 12.74 12.73 12.74 12.55 12.95 12,688,000 162,145,480 12.779 12.74 12.73 12.74 12.55 12.95 12,688,000 12.779 1.84%
2025-11-10 0 12.51 12.50 12.51 12.38 12.58 9,457,740 117,933,853 12.470 12.51 12.50 12.51 12.38 12.58 9,457,740 12.470 -0.48%
2025-11-07 0 12.57 12.56 12.57 12.50 12.75 5,976,000 75,296,482 12.600 12.57 12.56 12.57 12.50 12.75 5,976,000 12.600 -1.33%
2025-11-06 0 12.74 12.73 12.74 12.37 12.78 4,100,000 51,618,940 12.590 12.74 12.73 12.74 12.37 12.78 4,100,000 12.590 2.41%
2025-11-05 0 12.44 12.42 12.44 12.33 12.65 7,487,689 93,179,099 12.444 12.44 12.42 12.44 12.33 12.65 7,487,689 12.444 -1.35%
2025-11-04 0 12.61 12.60 12.61 12.56 12.99 8,414,244 106,873,272 12.702 12.61 12.60 12.61 12.56 12.99 8,414,244 12.701 -2.40%
2025-11-03 0 12.92 12.91 12.92 12.59 13.04 13,766,320 177,711,701 12.909 12.92 12.91 12.92 12.59 13.04 13,766,320 12.909 2.78%
2025-10-31 0 12.57 12.56 12.57 12.28 12.64 15,112,357 188,545,799 12.476 12.57 12.56 12.57 12.28 12.64 15,112,357 12.476 0.00%
2025-10-30 0 12.57 12.56 12.57 12.43 12.88 13,851,948 173,841,127 12.550 12.57 12.56 12.57 12.43 12.88 13,851,948 12.550 -1.02%
2025-10-28 0 12.70 12.70 12.71 12.65 12.90 7,130,891 90,574,172 12.702 12.70 12.70 12.71 12.65 12.90 7,130,891 12.702 -0.94%
2025-10-27 0 12.82 12.82 12.83 12.75 12.90 8,140,285 104,478,692 12.835 12.82 12.82 12.83 12.75 12.90 8,140,285 12.835 0.47%
2025-10-24 0 12.76 12.75 12.76 12.70 13.10 15,454,562 197,564,395 12.784 12.76 12.75 12.76 12.70 13.10 15,454,562 12.784 -2.15%
2025-10-23 0 13.04 13.03 13.04 12.77 13.21 12,420,169 160,826,494 12.949 13.04 13.03 13.04 12.77 13.21 12,420,169 12.949 -0.53%
2025-10-22 0 13.11 13.10 13.11 13.01 13.28 9,987,791 130,803,946 13.096 13.11 13.10 13.11 13.01 13.28 9,987,791 13.096 -0.46%
2025-10-21 0 13.17 13.16 13.17 13.15 13.36 5,816,000 77,072,994 13.252 13.17 13.16 13.17 13.15 13.36 5,816,000 13.252 -0.38%
2025-10-20 0 13.22 13.22 13.23 13.09 13.50 5,198,000 68,638,790 13.205 13.22 13.22 13.23 13.09 13.50 5,198,000 13.205 0.61%
2025-10-17 0 13.14 13.14 13.15 13.10 13.80 6,258,239 83,474,414 13.338 13.14 13.14 13.15 13.10 13.80 6,258,239 13.338 -4.09%
2025-10-16 0 13.70 13.69 13.70 13.27 13.74 10,097,169 137,426,094 13.610 13.70 13.69 13.70 13.27 13.74 10,097,169 13.610 2.62%
2025-10-15 0 13.35 13.34 13.35 12.94 13.41 10,946,000 144,768,680 13.226 13.35 13.34 13.35 12.94 13.41 10,946,000 13.226 1.91%
2025-10-14 0 13.10 13.10 13.11 13.00 13.79 15,480,814 204,690,582 13.222 13.10 13.10 13.11 13.00 13.79 15,480,814 13.222 -4.03%
2025-10-13 0 13.65 13.64 13.65 13.10 13.67 16,618,697 222,495,627 13.388 13.65 13.64 13.65 13.10 13.67 16,618,697 13.388 -0.66%
2025-10-10 0 13.74 13.72 13.74 13.70 14.22 14,334,000 199,116,006 13.891 13.74 13.72 13.74 13.70 14.22 14,334,000 13.891 -2.83%
2025-10-09 0 14.14 14.13 14.14 14.06 14.95 18,671,691 266,711,762 14.284 14.14 14.13 14.14 14.06 14.95 18,671,691 14.284 -3.87%
2025-10-08 0 14.71 14.70 14.71 14.52 14.90 2,556,000 37,531,670 14.684 14.71 14.70 14.71 14.52 14.90 2,556,000 14.684 0.96%
2025-10-06 0 14.57 14.56 14.57 14.52 14.83 3,497,000 51,118,190 14.618 14.57 14.56 14.57 14.52 14.83 3,497,000 14.618 -1.69%
2025-10-03 0 14.82 14.78 14.82 14.57 15.04 3,789,000 55,710,812 14.703 14.82 14.78 14.82 14.57 15.04 3,789,000 14.703 -0.87%
2025-10-02 0 14.95 14.94 14.95 14.84 15.48 4,100,152 61,492,603 14.998 14.95 14.94 14.95 14.84 15.48 4,100,152 14.998 -0.47%
2025-09-30 0 15.02 15.01 15.02 14.64 15.08 10,662,000 158,635,120 14.879 15.02 15.01 15.02 14.64 15.08 10,662,000 14.879 1.35%
2025-09-29 0 14.82 14.82 14.86 14.45 14.92 8,408,000 123,960,070 14.743 14.82 14.82 14.86 14.45 14.92 8,408,000 14.743 0.00%
2025-09-26 0 14.82 14.81 14.82 14.53 15.06 11,964,489 177,234,582 14.813 14.82 14.81 14.82 14.53 15.06 11,964,489 14.813 -0.13%
2025-09-25 0 14.84 14.81 14.84 14.70 15.19 12,336,000 183,385,366 14.866 14.84 14.81 14.84 14.70 15.19 12,336,000 14.866 -1.49%
2025-09-24 0 15.24 15.24 15.25 15.16 15.70 10,437,435 159,807,733 15.311 15.06 15.06 15.07 14.99 15.52 10,558,729 15.135 -1.04%
2025-09-23 0 15.40 15.39 15.40 15.23 15.76 9,432,602 145,721,574 15.449 15.22 15.21 15.22 15.06 15.58 9,542,219 15.271 -1.60%
2025-09-22 0 15.65 15.63 15.65 15.33 16.02 14,664,000 227,941,770 15.544 15.47 15.45 15.47 15.15 15.84 14,834,411 15.366 -1.07%
2025-09-19 0 15.82 15.80 15.82 15.52 16.00 16,641,266 262,394,797 15.768 15.64 15.62 15.64 15.34 15.82 16,834,655 15.587 0.13%
2025-09-18 0 15.80 15.79 15.80 15.60 16.15 14,359,867 227,381,185 15.835 15.62 15.61 15.62 15.42 15.96 14,526,743 15.653 -1.50%
2025-09-17 0 16.04 16.03 16.04 15.75 16.18 14,285,300 227,978,140 15.959 15.86 15.85 15.86 15.57 15.99 14,451,310 15.776 1.01%
2025-09-16 0 15.88 15.87 15.88 15.75 16.91 27,619,200 441,927,493 16.001 15.70 15.69 15.70 15.57 16.72 27,940,164 15.817 -6.75%
2025-09-15 0 17.03 16.98 17.03 16.21 17.15 15,610,500 263,003,106 16.848 16.83 16.78 16.83 16.02 16.95 15,791,910 16.654 3.84%
2025-09-12 0 16.40 16.37 16.40 16.21 16.95 16,430,800 269,066,659 16.376 16.21 16.18 16.21 16.02 16.76 16,621,743 16.188 -2.03%
2025-09-11 0 16.74 16.73 16.74 16.06 17.00 25,164,647 419,083,170 16.654 16.55 16.54 16.55 15.88 16.80 25,457,086 16.462 -2.05%
2025-09-10 0 17.09 17.09 17.11 16.71 17.27 13,265,000 226,099,170 17.045 16.89 16.89 16.91 16.52 17.07 13,419,153 16.849 0.65%
2025-09-09 0 16.98 16.97 16.98 16.95 17.70 10,664,780 183,441,792 17.201 16.78 16.78 16.78 16.76 17.50 10,788,716 17.003 -3.80%
2025-09-08 0 17.65 17.63 17.65 17.20 17.97 15,878,000 278,437,994 17.536 17.45 17.43 17.45 17.00 17.76 16,062,519 17.335 -0.73%
2025-09-05 0 17.78 17.78 17.80 16.70 17.93 21,047,402 369,374,566 17.550 17.58 17.58 17.60 16.51 17.72 21,291,994 17.348 6.72%
2025-09-04 0 16.66 16.65 16.66 16.55 17.48 15,550,000 262,965,680 16.911 16.47 16.46 16.47 16.36 17.28 15,730,707 16.717 -4.64%
2025-09-03 0 17.47 17.46 17.48 16.30 17.59 27,758,898 478,708,206 17.245 17.27 17.26 17.28 16.11 17.39 28,081,485 17.047 6.27%
2025-09-02 0 16.44 16.36 16.44 16.05 16.78 21,204,636 346,419,863 16.337 16.25 16.17 16.25 15.87 16.59 21,451,056 16.149 -1.32%
2025-09-01 0 16.66 16.65 16.66 15.40 16.68 27,883,900 448,936,390 16.100 16.47 16.46 16.47 15.22 16.49 28,207,940 15.915 8.60%
2025-08-29 0 15.34 15.34 15.35 14.89 15.42 17,204,000 261,496,210 15.200 15.16 15.16 15.17 14.72 15.24 17,403,928 15.025 2.75%
2025-08-28 0 14.93 14.92 14.93 14.65 15.80 28,372,494 426,826,310 15.044 14.76 14.75 14.76 14.48 15.62 28,702,212 14.871 -4.78%
2025-08-27 0 15.68 15.68 15.69 15.60 16.41 13,563,668 215,762,666 15.907 15.50 15.50 15.51 15.42 16.22 13,721,292 15.725 -4.51%
2025-08-26 0 16.42 16.42 16.43 16.03 16.82 17,532,371 286,379,781 16.334 16.23 16.23 16.24 15.85 16.63 17,736,115 16.147 -2.38%
2025-08-25 0 16.82 16.80 16.82 16.40 17.08 15,393,419 258,905,845 16.819 16.63 16.61 16.63 16.21 16.88 15,572,306 16.626 0.48%
2025-08-22 0 16.74 16.73 16.74 16.29 17.10 11,360,022 188,188,805 16.566 16.55 16.54 16.55 16.10 16.90 11,492,037 16.376 -0.71%
2025-08-21 0 16.86 16.85 16.88 16.69 17.76 14,020,500 238,486,982 17.010 16.67 16.66 16.69 16.50 17.56 14,183,433 16.814 -0.88%
2025-08-20 0 17.01 17.00 17.01 16.70 17.87 24,129,000 415,855,876 17.235 16.81 16.80 16.81 16.51 17.66 24,409,404 17.037 0.06%
2025-08-19 0 17.00 16.99 17.00 15.02 17.98 78,414,573 1,322,772,342 16.869 16.80 16.79 16.80 14.85 17.77 79,325,831 16.675 4.55%
2025-08-18 0 16.26 16.24 16.27 16.10 16.70 16,523,000 271,038,640 16.404 16.07 16.05 16.08 15.92 16.51 16,715,014 16.215 1.75%
2025-08-15 0 15.98 15.97 15.98 15.40 16.08 17,236,815 273,119,240 15.845 15.80 15.79 15.80 15.22 15.90 17,437,125 15.663 2.44%
2025-08-14 0 15.60 15.55 15.60 14.93 15.87 18,282,921 282,890,428 15.473 15.42 15.37 15.42 14.76 15.69 18,495,387 15.295 2.50%
2025-08-13 0 15.22 15.13 15.22 14.74 15.33 19,088,000 288,286,530 15.103 15.05 14.96 15.05 14.57 15.15 19,309,822 14.930 2.35%
2025-08-12 0 14.87 14.86 14.87 14.84 15.69 13,473,110 203,953,758 15.138 14.70 14.69 14.70 14.67 15.51 13,629,681 14.964 -3.13%
2025-08-11 0 15.35 15.33 15.35 14.65 15.40 16,107,000 242,452,783 15.053 15.17 15.15 15.17 14.48 15.22 16,294,180 14.880 1.45%
2025-08-08 0 15.13 15.13 15.18 14.36 15.34 23,345,928 349,919,150 14.988 14.96 14.96 15.01 14.20 15.16 23,617,232 14.816 3.77%
2025-08-07 0 14.58 14.56 14.58 14.31 14.94 13,950,500 203,202,405 14.566 14.41 14.39 14.41 14.15 14.77 14,112,619 14.399 -0.88%
2025-08-06 0 14.71 14.70 14.71 14.55 14.96 10,287,123 151,994,350 14.775 14.54 14.53 14.54 14.38 14.79 10,406,670 14.605 -0.88%
2025-08-05 0 14.84 14.83 14.84 14.48 14.86 10,645,400 156,161,542 14.669 14.67 14.66 14.67 14.31 14.69 10,769,111 14.501 1.02%
2025-08-04 0 14.69 14.69 14.70 14.25 14.74 8,051,505 117,064,577 14.540 14.52 14.52 14.53 14.09 14.57 8,145,072 14.372 0.89%
2025-08-01 0 14.56 14.54 14.56 14.42 15.10 12,498,000 183,847,716 14.710 14.39 14.37 14.39 14.25 14.93 12,643,240 14.541 -1.49%
2025-07-31 0 14.78 14.78 14.80 14.68 15.44 16,926,000 252,703,634 14.930 14.61 14.61 14.63 14.51 15.26 17,122,698 14.758 -3.02%
2025-07-30 0 15.24 15.22 15.24 14.94 15.98 31,760,000 490,772,404 15.453 15.06 15.05 15.06 14.77 15.80 32,129,084 15.275 -3.54%
2025-07-29 0 15.80 15.78 15.80 15.32 15.94 20,825,000 326,090,600 15.659 15.62 15.60 15.62 15.14 15.76 21,067,008 15.479 0.77%
2025-07-28 0 15.68 15.68 15.72 15.40 15.98 19,229,605 301,006,752 15.653 15.50 15.50 15.54 15.22 15.80 19,453,073 15.473 -1.38%
2025-07-25 0 15.90 15.90 15.92 15.66 16.50 20,726,100 329,021,365 15.875 15.72 15.72 15.74 15.48 16.31 20,966,959 15.692 -2.21%
2025-07-24 0 16.26 16.26 16.28 15.94 16.58 14,675,000 238,200,300 16.232 16.07 16.07 16.09 15.76 16.39 14,845,539 16.045 0.62%
2025-07-23 0 16.16 16.14 16.16 15.76 16.74 23,620,356 382,529,538 16.195 15.97 15.95 15.97 15.58 16.55 23,894,849 16.009 -1.46%
2025-07-22 0 16.40 16.40 16.42 15.76 16.90 41,323,794 681,538,211 16.493 16.21 16.21 16.23 15.58 16.71 41,804,019 16.303 6.36%
2025-07-21 0 15.42 15.42 15.44 14.22 15.66 66,070,421 1,003,026,040 15.181 15.24 15.24 15.26 14.06 15.48 66,838,227 15.007 5.76%
2025-07-18 0 14.58 14.56 14.58 14.22 14.82 65,360,080 938,718,234 14.362 14.41 14.39 14.41 14.06 14.65 66,119,631 14.197 -5.20%
2025-07-17 0 15.38 15.36 15.38 15.02 15.54 11,840,917 181,026,002 15.288 15.20 15.18 15.20 14.85 15.36 11,978,521 15.113 1.99%
2025-07-16 0 15.08 15.06 15.08 14.76 15.40 15,664,000 236,276,260 15.084 14.91 14.89 14.91 14.59 15.22 15,846,032 14.911 2.86%
2025-07-15 0 14.66 14.66 14.68 14.14 14.80 14,212,150 206,600,484 14.537 14.49 14.49 14.51 13.98 14.63 14,377,310 14.370 1.95%
2025-07-14 0 14.38 14.38 14.40 13.94 14.60 10,285,200 147,361,624 14.328 14.21 14.21 14.23 13.78 14.43 10,404,725 14.163 1.13%
2025-07-11 0 14.22 14.22 14.24 13.94 14.50 11,245,000 160,178,546 14.244 14.06 14.06 14.08 13.78 14.33 11,375,678 14.081 0.57%
2025-07-10 0 14.14 14.12 14.14 14.12 14.46 8,989,154 128,064,450 14.247 13.98 13.96 13.98 13.96 14.29 9,093,617 14.083 -0.84%
2025-07-09 0 14.26 14.26 14.28 13.92 14.54 12,277,200 174,455,516 14.210 14.10 14.10 14.12 13.76 14.37 12,419,874 14.046 0.00%
2025-07-08 0 14.26 14.24 14.26 14.12 14.94 14,780,830 211,754,541 14.326 14.10 14.08 14.10 13.96 14.77 14,952,598 14.162 -2.34%
2025-07-07 0 15.04 14.98 15.04 14.92 15.80 9,604,362 145,653,317 15.165 14.43 14.38 14.43 14.32 15.16 10,007,399 14.555 -4.45%
2025-07-04 0 15.74 15.70 15.74 15.28 15.96 6,506,000 101,591,740 15.615 15.11 15.07 15.11 14.66 15.32 6,779,017 14.986 1.42%
2025-07-03 0 15.52 15.50 15.54 15.04 15.76 9,460,000 147,313,194 15.572 14.89 14.88 14.91 14.43 15.13 9,856,979 14.945 1.84%
2025-07-02 0 15.24 15.24 15.26 14.90 15.48 13,636,158 207,806,612 15.239 14.63 14.63 14.65 14.30 14.86 14,208,385 14.626 1.46%
2025-06-30 0 15.02 15.00 15.02 14.48 15.12 9,410,988 140,009,171 14.877 14.42 14.40 14.42 13.90 14.51 9,805,910 14.278 1.08%
2025-06-27 0 14.86 14.84 14.86 14.70 15.18 8,750,521 130,432,010 14.906 14.26 14.24 14.26 14.11 14.57 9,117,727 14.305 -0.93%
2025-06-26 0 15.00 14.98 15.00 14.76 15.32 11,778,158 175,892,680 14.934 14.40 14.38 14.40 14.17 14.70 12,272,416 14.332 -1.70%
2025-06-25 0 15.26 15.22 15.26 15.06 16.20 21,777,284 334,060,823 15.340 14.65 14.61 14.65 14.45 15.55 22,691,145 14.722 -5.57%
2025-06-24 0 16.16 16.14 16.16 15.68 16.34 7,108,588 114,531,195 16.112 15.51 15.49 15.51 15.05 15.68 7,406,892 15.463 0.87%
2025-06-23 0 16.02 16.00 16.02 15.14 16.08 10,404,346 163,754,422 15.739 15.37 15.36 15.37 14.53 15.43 10,840,953 15.105 0.00%
2025-06-20 0 16.02 16.00 16.02 15.38 16.14 11,380,000 179,815,230 15.801 15.37 15.36 15.37 14.76 15.49 11,857,550 15.165 2.82%
2025-06-19 0 15.58 15.56 15.58 15.44 16.42 8,249,564 129,493,450 15.697 14.95 14.93 14.95 14.82 15.76 8,595,748 15.065 -4.30%
2025-06-18 0 16.28 16.26 16.28 15.76 16.42 9,020,000 145,060,120 16.082 15.62 15.61 15.62 15.13 15.76 9,398,515 15.434 1.62%
2025-06-17 0 16.02 16.02 16.04 15.78 17.10 18,089,702 293,886,725 16.246 15.37 15.37 15.39 15.14 16.41 18,848,817 15.592 -4.87%
2025-06-16 0 16.84 16.82 16.84 16.28 17.32 15,478,500 258,397,208 16.694 16.16 16.14 16.16 15.62 16.62 16,128,039 16.022 -2.77%
2025-06-13 0 17.32 17.26 17.32 16.76 17.90 20,054,383 345,082,913 17.207 16.62 16.56 16.62 16.09 17.18 20,895,944 16.514 0.81%
2025-06-12 0 17.18 17.16 17.18 15.98 17.48 22,772,126 386,240,314 16.961 16.49 16.47 16.49 15.34 16.78 23,727,734 16.278 7.51%
2025-06-11 0 15.98 15.98 16.00 15.66 16.16 10,824,414 172,229,250 15.911 15.34 15.34 15.36 15.03 15.51 11,278,649 15.270 -0.25%
2025-06-10 0 16.02 16.02 16.04 15.50 16.90 18,183,200 293,980,360 16.168 15.37 15.37 15.39 14.88 16.22 18,946,239 15.517 -0.12%
2025-06-09 0 16.04 16.02 16.04 15.00 16.12 18,125,800 286,414,244 15.802 15.39 15.37 15.39 14.40 15.47 18,886,430 15.165 4.56%
2025-06-06 0 15.34 15.34 15.38 14.84 15.58 9,195,700 140,278,620 15.255 14.72 14.72 14.76 14.24 14.95 9,581,588 14.640 3.09%
2025-06-05 0 14.88 14.88 14.92 14.74 15.90 12,116,768 182,788,178 15.086 14.28 14.28 14.32 14.15 15.26 12,625,235 14.478 -3.88%
2025-06-04 0 15.48 15.48 15.50 15.12 15.64 13,524,900 208,046,830 15.383 14.86 14.86 14.88 14.51 15.01 14,092,458 14.763 0.91%
2025-06-03 0 15.34 15.34 15.36 14.60 15.54 21,028,342 318,258,601 15.135 14.72 14.72 14.74 14.01 14.91 21,910,774 14.525 7.57%
2025-06-02 0 14.26 14.26 14.28 14.02 14.58 4,456,000 63,094,388 14.159 13.69 13.69 13.70 13.46 13.99 4,642,991 13.589 -2.46%
2025-05-30 0 14.62 14.60 14.62 13.88 15.00 19,205,401 278,128,596 14.482 14.03 14.01 14.03 13.32 14.40 20,011,335 13.899 4.73%
2025-05-29 0 13.96 13.94 13.98 13.60 14.02 8,317,000 114,917,420 13.817 13.40 13.38 13.42 13.05 13.46 8,666,014 13.261 1.31%
2025-05-28 0 13.78 13.76 13.78 13.66 14.00 5,709,796 78,885,488 13.816 13.23 13.21 13.23 13.11 13.44 5,949,402 13.259 -1.15%
2025-05-27 0 13.94 13.94 13.96 13.14 14.26 10,780,600 150,230,556 13.935 13.38 13.38 13.40 12.61 13.69 11,232,996 13.374 6.09%
2025-05-26 0 13.14 13.12 13.14 13.02 13.66 5,396,000 71,802,006 13.307 12.61 12.59 12.61 12.50 13.11 5,622,437 12.771 -2.09%
2025-05-23 0 13.42 13.42 13.44 13.00 13.54 8,157,000 109,093,708 13.374 12.88 12.88 12.90 12.48 12.99 8,499,300 12.836 2.91%
2025-05-22 0 13.04 13.04 13.08 12.96 13.76 12,794,100 168,405,690 13.163 12.51 12.51 12.55 12.44 13.21 13,330,991 12.633 -4.68%
2025-05-21 0 13.68 13.66 13.70 13.54 14.08 9,569,084 131,822,442 13.776 13.13 13.11 13.15 12.99 13.51 9,970,640 13.221 1.18%
2025-05-20 0 13.52 13.52 13.54 13.20 14.08 16,501,882 227,382,900 13.779 12.98 12.98 12.99 12.67 13.51 17,194,366 13.224 2.42%
2025-05-19 0 13.20 13.20 13.22 13.00 13.34 4,642,000 61,198,600 13.184 12.67 12.67 12.69 12.48 12.80 4,836,797 12.653 0.00%
2025-05-16 0 13.20 13.20 13.22 12.86 13.46 6,165,832 81,321,585 13.189 12.67 12.67 12.69 12.34 12.92 6,424,575 12.658 2.01%
2025-05-15 0 12.94 12.92 12.94 12.86 13.10 3,206,000 41,497,700 12.944 12.42 12.40 12.42 12.34 12.57 3,340,536 12.422 -0.46%
2025-05-14 0 13.00 13.00 13.02 12.80 13.22 10,912,000 141,467,072 12.964 12.48 12.48 12.50 12.28 12.69 11,369,910 12.442 -0.31%
2025-05-13 0 13.04 13.00 13.04 12.80 13.14 7,547,429 98,027,078 12.988 12.51 12.48 12.51 12.28 12.61 7,864,149 12.465 2.03%
2025-05-12 0 12.78 12.78 12.80 12.50 12.94 15,068,871 191,352,499 12.699 12.27 12.27 12.28 12.00 12.42 15,701,220 12.187 -1.84%
2025-05-09 0 13.02 13.00 13.02 12.62 13.24 9,895,206 127,185,749 12.853 12.50 12.48 12.50 12.11 12.71 10,310,448 12.336 -1.21%
2025-05-08 0 13.18 13.18 13.22 13.12 13.46 12,090,487 159,985,691 13.232 12.65 12.65 12.69 12.59 12.92 12,597,851 12.699 -1.35%
2025-05-07 0 13.36 13.34 13.36 13.30 13.88 9,850,000 132,436,926 13.445 12.82 12.80 12.82 12.76 13.32 10,263,345 12.904 -2.91%
2025-05-06 0 13.76 13.76 13.78 13.50 14.16 10,133,750 138,895,945 13.706 13.21 13.21 13.23 12.96 13.59 10,559,002 13.154 -1.29%
2025-05-02 0 13.94 13.92 13.94 13.52 14.22 4,101,007 57,025,037 13.905 13.38 13.36 13.38 12.98 13.65 4,273,101 13.345 0.29%
2025-04-30 0 13.90 13.88 13.90 13.56 13.96 11,454,900 158,202,828 13.811 13.34 13.32 13.34 13.01 13.40 11,935,593 13.255 1.76%
2025-04-29 0 13.66 13.66 13.68 13.46 13.82 5,417,639 73,927,394 13.646 13.11 13.11 13.13 12.92 13.26 5,644,984 13.096 0.89%
2025-04-28 0 13.54 13.52 13.56 13.32 14.06 9,252,800 125,893,776 13.606 12.99 12.98 13.01 12.78 13.49 9,641,084 13.058 -2.03%
2025-04-25 0 13.82 13.80 13.82 13.58 14.50 15,810,506 219,531,987 13.885 13.26 13.24 13.26 13.03 13.92 16,473,977 13.326 -1.29%
2025-04-24 0 14.00 13.98 14.00 13.40 14.52 22,557,616 316,720,444 14.041 13.44 13.42 13.44 12.86 13.94 23,504,222 13.475 2.34%
2025-04-23 0 13.68 13.68 13.70 13.14 13.86 20,532,000 278,478,620 13.563 13.13 13.13 13.15 12.61 13.30 21,393,603 13.017 1.48%
2025-04-22 0 13.48 13.48 13.50 12.72 13.60 21,207,640 283,714,959 13.378 12.94 12.94 12.96 12.21 13.05 22,097,596 12.839 6.31%
2025-04-17 0 12.68 12.68 12.72 12.60 12.98 6,986,049 89,074,073 12.750 12.17 12.17 12.21 12.09 12.46 7,279,211 12.237 -0.94%
2025-04-16 0 12.80 12.78 12.80 12.54 13.48 19,764,090 252,727,716 12.787 12.28 12.27 12.28 12.03 12.94 20,593,469 12.272 -4.33%
2025-04-15 0 13.38 13.36 13.38 12.92 13.70 12,202,532 163,502,068 13.399 12.84 12.82 12.84 12.40 13.15 12,714,598 12.859 0.45%
2025-04-14 0 13.32 13.32 13.34 12.58 13.52 22,646,735 301,024,830 13.292 12.78 12.78 12.80 12.07 12.98 23,597,081 12.757 6.56%
2025-04-11 0 12.50 12.50 12.54 12.14 12.62 11,776,800 146,280,810 12.421 12.00 12.00 12.03 11.65 12.11 12,271,001 11.921 1.79%
2025-04-10 0 12.28 12.28 12.32 12.22 12.84 11,775,981 147,229,156 12.503 11.79 11.79 11.82 11.73 12.32 12,270,147 11.999 0.16%
2025-04-09 0 12.26 12.26 12.28 11.14 12.38 18,682,444 220,670,504 11.812 11.77 11.77 11.79 10.69 11.88 19,466,433 11.336 1.49%
2025-04-08 0 12.08 12.06 12.08 11.62 12.34 23,450,837 280,819,289 11.975 11.59 11.57 11.59 11.15 11.84 24,434,926 11.493 7.47%
2025-04-07 0 11.24 11.24 11.26 11.02 13.10 36,160,000 427,164,802 11.813 10.79 10.79 10.81 10.58 12.57 37,677,416 11.337 -20.85%
2025-04-03 0 14.20 14.14 14.20 13.72 14.50 12,214,628 171,197,944 14.016 13.63 13.57 13.63 13.17 13.92 12,727,202 13.451 -0.42%
2025-04-02 0 14.26 14.22 14.26 14.14 15.28 15,205,200 222,634,066 14.642 13.69 13.65 13.69 13.57 14.66 15,843,270 14.052 -4.93%
2025-04-01 0 15.00 14.98 15.00 14.72 15.58 20,075,339 303,537,670 15.120 14.40 14.38 14.40 14.13 14.95 20,917,779 14.511 2.60%
2025-03-31 0 14.62 14.62 14.64 13.96 14.96 16,289,388 235,881,899 14.481 14.03 14.03 14.05 13.40 14.36 16,972,955 13.898 2.24%
2025-03-28 0 14.30 14.30 14.32 14.12 15.32 24,555,622 357,873,749 14.574 13.72 13.72 13.74 13.55 14.70 25,586,073 13.987 -5.42%
2025-03-27 0 15.12 15.10 15.12 13.56 15.40 39,019,603 575,871,538 14.759 14.51 14.49 14.51 13.01 14.78 40,657,019 14.164 9.09%
2025-03-26 0 13.86 13.82 13.86 13.70 15.00 33,191,120 470,372,192 14.172 13.30 13.26 13.30 13.15 14.40 34,583,950 13.601 -5.59%
2025-03-25 0 14.68 14.68 14.70 14.42 16.12 50,013,701 754,735,326 15.091 14.09 14.09 14.11 13.84 15.47 52,112,473 14.483 -11.78%
2025-03-24 0 16.64 16.64 16.68 15.60 16.78 23,180,863 377,072,665 16.267 15.97 15.97 16.01 14.97 16.10 24,153,623 15.611 6.39%
2025-03-21 0 15.64 15.62 15.64 15.38 16.74 19,650,800 316,059,230 16.084 15.01 14.99 15.01 14.76 16.07 20,475,425 15.436 -5.21%
2025-03-20 0 16.50 16.50 16.52 15.34 16.96 18,315,810 298,166,328 16.279 15.84 15.84 15.85 14.72 16.28 19,084,413 15.624 5.77%
2025-03-19 0 15.60 15.52 15.60 15.20 15.86 7,154,003 111,537,726 15.591 14.97 14.89 14.97 14.59 15.22 7,454,213 14.963 0.65%
2025-03-18 0 15.50 15.44 15.50 14.92 15.62 11,921,700 182,869,560 15.339 14.88 14.82 14.88 14.32 14.99 12,421,981 14.721 2.11%
2025-03-17 0 15.18 15.16 15.18 15.00 16.02 10,960,192 168,264,456 15.352 14.57 14.55 14.57 14.40 15.37 11,420,125 14.734 -4.41%
2025-03-14 0 15.88 15.82 15.88 15.12 15.98 9,896,904 156,232,101 15.786 15.24 15.18 15.24 14.51 15.34 10,312,217 15.150 5.73%
2025-03-13 0 15.02 15.02 15.04 14.80 15.24 11,494,970 172,175,105 14.978 14.42 14.42 14.43 14.20 14.63 11,977,344 14.375 0.81%
2025-03-12 0 14.90 14.90 14.92 14.28 15.10 17,363,827 257,353,021 14.821 14.30 14.30 14.32 13.70 14.49 18,092,481 14.224 4.05%
2025-03-11 0 14.32 14.32 14.34 13.66 14.42 7,580,467 106,829,687 14.093 13.74 13.74 13.76 13.11 13.84 7,898,573 13.525 1.70%
2025-03-10 0 14.08 14.08 14.10 14.00 14.56 6,845,707 96,854,398 14.148 13.51 13.51 13.53 13.44 13.97 7,132,980 13.578 -2.49%
2025-03-07 0 14.44 14.42 14.44 14.18 14.74 10,414,406 150,543,981 14.455 13.86 13.84 13.86 13.61 14.15 10,851,435 13.873 -0.55%
2025-03-06 0 14.52 14.52 14.54 13.76 14.60 9,284,307 132,905,611 14.315 13.94 13.94 13.95 13.21 14.01 9,673,913 13.739 5.52%
2025-03-05 0 13.76 13.76 13.78 12.96 13.88 10,420,500 142,486,010 13.674 13.21 13.21 13.23 12.44 13.32 10,857,785 13.123 5.52%
2025-03-04 0 13.04 13.02 13.08 12.60 13.14 4,461,000 57,461,704 12.881 12.51 12.50 12.55 12.09 12.61 4,648,201 12.362 0.15%
2025-03-03 0 13.02 13.00 13.02 12.82 13.54 6,662,000 87,528,385 13.139 12.50 12.48 12.50 12.30 12.99 6,941,564 12.609 -0.91%
2025-02-28 0 13.14 13.14 13.16 13.06 13.80 8,544,775 113,388,430 13.270 12.61 12.61 12.63 12.53 13.24 8,903,347 12.735 -4.78%
2025-02-27 0 13.80 13.78 13.80 12.80 13.86 9,732,447 131,315,940 13.493 13.24 13.23 13.24 12.28 13.30 10,140,859 12.949 6.98%
2025-02-26 0 12.90 12.88 12.90 12.80 13.12 4,479,000 57,932,518 12.934 12.38 12.36 12.38 12.28 12.59 4,666,956 12.413 0.94%
2025-02-25 0 12.78 12.78 12.80 12.74 13.32 5,191,800 67,029,901 12.911 12.27 12.27 12.28 12.23 12.78 5,409,668 12.391 -4.20%
2025-02-24 0 13.34 13.32 13.34 12.90 13.50 7,065,834 93,621,971 13.250 12.80 12.78 12.80 12.38 12.96 7,362,344 12.716 0.76%
2025-02-21 0 13.24 13.20 13.24 12.52 13.30 8,037,067 104,315,905 12.979 12.71 12.67 12.71 12.02 12.76 8,374,334 12.457 5.08%
2025-02-20 0 12.60 12.54 12.60 12.50 13.06 4,111,627 52,030,284 12.654 12.09 12.03 12.09 12.00 12.53 4,284,167 12.145 -1.41%
2025-02-19 0 12.78 12.76 12.78 12.54 13.00 2,883,000 36,906,970 12.802 12.27 12.25 12.27 12.03 12.48 3,003,982 12.286 0.16%
2025-02-18 0 12.76 12.70 12.76 12.32 12.82 3,850,902 48,580,973 12.616 12.25 12.19 12.25 11.82 12.30 4,012,501 12.107 3.40%
2025-02-17 0 12.34 12.32 12.34 12.08 12.86 8,998,985 110,842,270 12.317 11.84 11.82 11.84 11.59 12.34 9,376,618 11.821 -4.04%
2025-02-14 0 12.86 12.86 12.88 12.52 12.98 5,542,500 70,783,180 12.771 12.34 12.34 12.36 12.02 12.46 5,775,085 12.257 3.54%
2025-02-13 0 12.42 12.40 12.42 12.40 13.18 8,028,100 102,233,344 12.734 11.92 11.90 11.92 11.90 12.65 8,364,991 12.222 -3.42%
2025-02-12 0 12.86 12.84 12.86 12.82 13.54 4,719,000 61,347,336 13.000 12.34 12.32 12.34 12.30 12.99 4,917,028 12.477 -2.87%
2025-02-11 0 13.24 13.24 13.28 13.08 13.44 4,880,100 64,689,274 13.256 12.71 12.71 12.75 12.55 12.90 5,084,888 12.722 0.61%
2025-02-10 0 13.16 13.16 13.22 12.94 13.58 3,844,000 50,852,360 13.229 12.63 12.63 12.69 12.42 13.03 4,005,309 12.696 1.39%
2025-02-07 0 12.98 12.98 13.06 12.74 13.66 10,664,837 141,049,074 13.226 12.46 12.46 12.53 12.23 13.11 11,112,376 12.693 -3.57%
2025-02-06 0 13.46 13.44 13.46 11.82 13.70 18,708,102 242,848,378 12.981 12.92 12.90 12.92 11.34 13.15 19,493,168 12.458 14.46%
2025-02-05 0 11.76 11.76 11.78 11.50 11.88 3,742,180 43,899,228 11.731 11.29 11.29 11.31 11.04 11.40 3,899,217 11.258 1.38%
2025-02-04 0 11.60 11.60 11.66 11.44 11.78 1,825,500 21,189,746 11.608 11.13 11.13 11.19 10.98 11.31 1,902,105 11.140 2.65%
2025-02-03 0 11.30 11.28 11.30 11.08 11.46 2,088,331 23,513,300 11.259 10.84 10.83 10.84 10.63 11.00 2,175,966 10.806 -2.08%
2025-01-28 0 11.54 11.54 11.56 11.14 11.58 789,668 9,048,462 11.459 11.08 11.08 11.09 10.69 11.11 822,806 10.997 0.70%
2025-01-27 0 11.46 11.40 11.46 11.22 11.48 1,934,000 22,031,600 11.392 11.00 10.94 11.00 10.77 11.02 2,015,158 10.933 0.53%
2025-01-24 0 11.40 11.38 11.40 11.40 11.76 2,798,360 32,225,768 11.516 10.94 10.92 10.94 10.94 11.29 2,915,790 11.052 -1.38%
2025-01-23 0 11.56 11.54 11.56 11.38 11.86 2,494,100 29,030,218 11.640 11.09 11.08 11.09 10.92 11.38 2,598,762 11.171 1.40%
2025-01-22 0 11.40 11.40 11.42 11.30 11.66 2,618,622 29,901,015 11.419 10.94 10.94 10.96 10.84 11.19 2,728,510 10.959 -1.89%
2025-01-21 0 11.62 11.60 11.62 11.12 11.66 3,743,800 43,051,308 11.499 11.15 11.13 11.15 10.67 11.19 3,900,905 11.036 4.50%
2025-01-20 0 11.12 11.12 11.16 10.98 11.36 1,960,000 21,963,520 11.206 10.67 10.67 10.71 10.54 10.90 2,042,249 10.755 0.91%
2025-01-17 0 11.02 11.02 11.06 10.68 11.18 4,534,501 49,965,746 11.019 10.58 10.58 10.61 10.25 10.73 4,724,787 10.575 1.66%
2025-01-16 0 10.84 10.82 10.84 10.70 11.02 3,059,660 33,040,746 10.799 10.40 10.38 10.40 10.27 10.58 3,188,055 10.364 0.56%
2025-01-15 0 10.78 10.76 10.78 10.62 11.04 3,884,195 41,817,572 10.766 10.35 10.33 10.35 10.19 10.60 4,047,191 10.332 -2.71%
2025-01-14 0 11.08 11.08 11.10 10.96 11.08 2,585,895 28,519,466 11.029 10.63 10.63 10.65 10.52 10.63 2,694,409 10.585 0.73%
2025-01-13 0 11.00 10.98 11.00 10.94 11.24 4,099,500 45,363,982 11.066 10.56 10.54 10.56 10.50 10.79 4,271,531 10.620 -1.96%
2025-01-10 0 11.22 11.22 11.26 11.22 11.96 3,945,500 45,172,454 11.449 10.77 10.77 10.81 10.77 11.48 4,111,069 10.988 -5.71%
2025-01-09 0 11.90 11.88 11.90 11.50 12.06 6,417,255 76,089,918 11.857 11.42 11.40 11.42 11.04 11.57 6,686,548 11.380 2.23%
2025-01-08 0 11.64 11.64 11.74 11.34 11.82 4,454,800 51,723,830 11.611 11.17 11.17 11.27 10.88 11.34 4,641,741 11.143 -0.51%
2025-01-07 0 11.70 11.70 11.78 11.58 12.14 4,759,400 55,826,616 11.730 11.23 11.23 11.31 11.11 11.65 4,959,123 11.257 -1.52%
2025-01-06 0 11.88 11.88 11.92 11.84 12.20 3,489,000 41,784,398 11.976 11.40 11.40 11.44 11.36 11.71 3,635,412 11.494 -1.82%
2025-01-03 0 12.10 12.08 12.10 12.04 12.38 3,521,500 42,779,676 12.148 11.61 11.59 11.61 11.56 11.88 3,669,276 11.659 -1.14%
2025-01-02 0 12.24 12.24 12.26 12.02 12.44 3,804,100 46,633,688 12.259 11.75 11.75 11.77 11.54 11.94 3,963,735 11.765 -0.97%
2024-12-31 0 12.36 12.36 12.40 12.14 12.44 1,365,500 16,864,770 12.351 11.86 11.86 11.90 11.65 11.94 1,422,802 11.853 0.49%
2024-12-30 0 12.30 12.28 12.30 12.20 12.44 2,626,700 32,423,660 12.344 11.80 11.79 11.80 11.71 11.94 2,736,927 11.847 0.33%
2024-12-27 0 12.26 12.18 12.28 12.02 12.58 5,916,312 72,655,438 12.281 11.77 11.69 11.79 11.54 12.07 6,164,584 11.786 -0.33%
2024-12-24 0 12.30 12.30 12.34 11.58 12.50 6,811,319 83,476,477 12.256 11.80 11.80 11.84 11.11 12.00 7,097,149 11.762 4.77%
2024-12-23 0 11.74 11.74 11.76 11.30 12.04 7,781,112 91,564,278 11.768 11.27 11.27 11.29 10.84 11.56 8,107,638 11.294 3.89%
2024-12-20 0 11.30 11.28 11.30 11.22 11.54 2,036,238 23,000,880 11.296 10.84 10.83 10.84 10.77 11.08 2,121,687 10.841 -0.18%
2024-12-19 0 11.32 11.30 11.32 11.06 11.40 2,014,500 22,759,886 11.298 10.86 10.84 10.86 10.61 10.94 2,099,036 10.843 -1.22%
2024-12-18 0 11.46 11.44 11.46 11.12 11.48 3,836,000 43,482,740 11.335 11.00 10.98 11.00 10.67 11.02 3,996,974 10.879 0.70%
2024-12-17 0 11.38 11.36 11.38 11.16 11.62 5,006,000 56,674,042 11.321 10.92 10.90 10.92 10.71 11.15 5,216,071 10.865 -2.07%
2024-12-16 0 11.62 11.62 11.64 11.48 11.90 3,704,538 42,998,637 11.607 11.15 11.15 11.17 11.02 11.42 3,859,995 11.140 -2.02%
2024-12-13 0 11.86 11.84 11.86 11.72 11.94 2,929,458 34,693,546 11.843 11.38 11.36 11.38 11.25 11.46 3,052,390 11.366 -1.00%
2024-12-12 0 11.98 11.96 11.98 11.60 12.12 7,920,607 94,988,637 11.993 11.50 11.48 11.50 11.13 11.63 8,252,987 11.510 3.45%
2024-12-11 0 11.58 11.58 11.60 11.26 11.72 3,208,100 36,941,204 11.515 11.11 11.11 11.13 10.81 11.25 3,342,724 11.051 1.76%
2024-12-10 0 11.38 11.36 11.38 11.32 12.00 5,885,014 67,703,082 11.504 10.92 10.90 10.92 10.86 11.52 6,131,972 11.041 -3.07%
2024-12-09 0 11.74 11.74 11.76 11.26 11.86 8,470,691 98,168,261 11.589 11.27 11.27 11.29 10.81 11.38 8,826,155 11.122 4.26%
2024-12-06 0 11.26 11.26 11.28 10.74 11.40 6,398,354 71,146,825 11.120 10.81 10.81 10.83 10.31 10.94 6,666,854 10.672 4.84%
2024-12-05 0 10.74 10.70 10.74 10.58 11.00 3,820,501 40,960,876 10.721 10.31 10.27 10.31 10.15 10.56 3,980,824 10.290 -1.65%
2024-12-04 0 10.92 10.90 10.94 10.66 10.96 3,724,800 40,429,072 10.854 10.48 10.46 10.50 10.23 10.52 3,881,107 10.417 1.30%
2024-12-03 0 10.78 10.74 10.78 10.36 10.82 4,859,567 51,902,441 10.681 10.35 10.31 10.35 9.943 10.38 5,063,494 10.250 3.26%
2024-12-02 0 10.44 10.38 10.44 10.36 10.68 1,962,000 20,524,754 10.461 10.02 9.962 10.02 9.943 10.25 2,044,333 10.040 -1.32%
2024-11-29 0 10.58 10.52 10.58 10.48 10.68 2,537,236 26,796,323 10.561 10.15 10.10 10.15 10.06 10.25 2,643,708 10.136 1.54%
2024-11-28 0 10.42 10.40 10.42 10.26 10.48 1,766,000 18,336,784 10.383 10.00 9.981 10.00 9.847 10.06 1,840,108 9.9651 0.00%
2024-11-27 0 10.42 10.40 10.42 10.30 10.58 3,730,545 38,851,748 10.415 10.00 9.981 10.00 9.885 10.15 3,887,093 9.9951 0.97%
2024-11-26 0 10.32 10.26 10.32 9.820 10.40 3,969,336 40,753,430 10.267 9.904 9.847 9.904 9.425 9.981 4,135,905 9.8536 2.99%
2024-11-25 0 10.02 10.00 10.02 9.810 10.06 3,168,800 31,632,850 9.9826 9.616 9.597 9.616 9.415 9.655 3,301,775 9.5806 1.73%
2024-11-22 0 9.850 9.840 9.850 9.780 10.26 2,516,381 25,003,556 9.9363 9.453 9.444 9.453 9.386 9.847 2,621,978 9.5361 -3.05%
2024-11-21 0 10.16 10.08 10.16 10.00 10.24 2,281,500 23,137,794 10.142 9.751 9.674 9.751 9.597 9.828 2,377,241 9.7330 0.99%
2024-11-20 0 10.06 10.06 10.08 9.860 10.10 2,626,700 26,305,340 10.015 9.655 9.655 9.674 9.463 9.693 2,736,927 9.6113 1.00%
2024-11-19 0 9.960 9.950 9.960 9.780 9.980 3,132,400 30,927,324 9.8734 9.559 9.549 9.559 9.386 9.578 3,263,848 9.4757 1.22%
2024-11-18 0 9.840 9.830 9.840 9.700 10.26 4,770,704 47,073,361 9.8672 9.444 9.434 9.444 9.309 9.847 4,970,902 9.4698 -3.34%
2024-11-15 0 10.18 10.16 10.18 10.00 10.38 4,493,964 45,892,806 10.212 9.770 9.751 9.770 9.597 9.962 4,682,548 9.8008 0.59%
2024-11-14 0 10.12 10.10 10.12 10.02 10.38 3,623,670 36,777,802 10.149 9.712 9.693 9.712 9.616 9.962 3,775,733 9.7406 -1.36%
2024-11-13 0 10.26 10.16 10.26 10.04 10.30 5,976,209 60,808,025 10.175 9.847 9.751 9.847 9.636 9.885 6,226,994 9.7652 1.18%
2024-11-12 0 10.14 10.12 10.14 9.980 10.52 5,950,570 60,483,185 10.164 9.732 9.712 9.732 9.578 10.10 6,200,279 9.7549 -0.98%
2024-11-11 0 10.24 10.22 10.24 9.890 10.24 3,981,570 40,062,786 10.062 9.828 9.808 9.828 9.492 9.828 4,148,652 9.6568 0.20%
2024-11-08 0 10.22 10.22 10.24 10.14 10.90 8,818,000 91,550,160 10.382 9.808 9.808 9.828 9.732 10.46 9,188,038 9.9641 -5.02%
2024-11-07 0 10.76 10.74 10.76 10.50 10.80 2,134,113 22,771,395 10.670 10.33 10.31 10.33 10.08 10.37 2,223,669 10.240 0.94%
2024-11-06 0 10.66 10.66 10.70 10.54 10.86 2,335,251 24,974,731 10.695 10.23 10.23 10.27 10.12 10.42 2,433,247 10.264 -1.48%
2024-11-05 0 10.82 10.80 10.82 10.74 11.06 3,946,000 42,905,902 10.873 10.38 10.37 10.38 10.31 10.61 4,111,590 10.435 0.19%
2024-11-04 0 10.80 10.78 10.80 10.54 10.88 2,250,000 24,167,320 10.741 10.37 10.35 10.37 10.12 10.44 2,344,419 10.308 0.75%
2024-11-01 0 10.72 10.68 10.72 10.50 10.80 4,990,350 53,013,438 10.623 10.29 10.25 10.29 10.08 10.37 5,199,765 10.195 1.52%
2024-10-31 0 10.56 10.56 10.58 10.38 10.68 4,736,000 49,843,820 10.525 10.13 10.13 10.15 9.962 10.25 4,934,741 10.101 -1.12%
2024-10-30 0 10.68 10.66 10.68 10.52 11.18 6,932,510 74,182,983 10.701 10.25 10.23 10.25 10.10 10.73 7,223,425 10.270 -3.96%
2024-10-29 0 11.12 11.10 11.12 11.02 11.26 4,230,700 47,244,624 11.167 10.67 10.65 10.67 10.58 10.81 4,408,237 10.717 0.18%
2024-10-28 0 11.10 11.08 11.10 11.02 11.20 1,666,914 18,472,350 11.082 10.65 10.63 10.65 10.58 10.75 1,736,864 10.635 -0.89%
2024-10-25 0 11.20 11.18 11.20 10.92 11.24 5,108,401 56,913,069 11.141 10.75 10.73 10.75 10.48 10.79 5,322,770 10.692 2.75%
2024-10-24 0 10.90 10.88 10.90 10.86 11.20 2,794,701 30,743,570 11.001 10.46 10.44 10.46 10.42 10.75 2,911,978 10.558 -1.27%
2024-10-23 0 11.04 11.02 11.04 10.80 11.16 3,196,000 35,119,330 10.989 10.60 10.58 10.60 10.37 10.71 3,330,117 10.546 2.22%
2024-10-22 0 10.80 10.80 10.82 10.60 11.06 5,404,438 58,664,172 10.855 10.37 10.37 10.38 10.17 10.61 5,631,229 10.418 1.31%
2024-10-21 0 10.66 10.60 10.66 10.44 10.78 3,777,000 40,167,690 10.635 10.23 10.17 10.23 10.02 10.35 3,935,498 10.207 -0.37%
2024-10-18 0 10.70 10.62 10.70 10.14 10.80 4,647,482 49,271,215 10.602 10.27 10.19 10.27 9.732 10.37 4,842,509 10.175 5.31%
2024-10-17 0 10.16 10.14 10.16 10.04 10.42 3,345,274 34,195,609 10.222 9.751 9.732 9.751 9.636 10.00 3,485,655 9.8104 0.00%
2024-10-16 0 10.16 10.14 10.16 10.04 10.32 3,687,913 37,520,103 10.174 9.751 9.732 9.751 9.636 9.904 3,842,672 9.7641 -0.97%
2024-10-15 0 10.26 10.24 10.26 10.04 10.78 4,263,000 43,868,059 10.290 9.847 9.828 9.847 9.636 10.35 4,441,892 9.8760 -2.66%
2024-10-14 0 10.54 10.52 10.54 10.10 10.90 6,274,200 65,730,294 10.476 10.12 10.10 10.12 9.693 10.46 6,537,490 10.054 -3.83%
2024-10-10 0 10.96 10.92 10.96 10.62 11.20 7,199,590 79,119,453 10.989 10.52 10.48 10.52 10.19 10.75 7,501,713 10.547 3.01%
2024-10-09 0 10.64 10.62 10.64 9.920 10.96 12,336,003 129,476,281 10.496 10.21 10.19 10.21 9.520 10.52 12,853,670 10.073 -0.19%
2024-10-08 0 10.66 10.64 10.66 10.32 11.74 13,205,510 144,376,725 10.933 10.23 10.21 10.23 9.904 11.27 13,759,665 10.493 -6.33%
2024-10-07 0 11.38 11.34 11.40 10.88 11.48 3,780,819 42,693,369 11.292 10.92 10.88 10.94 10.44 11.02 3,939,477 10.837 3.64%
2024-10-04 0 10.98 10.94 11.00 10.20 11.14 3,715,025 40,263,724 10.838 10.54 10.50 10.56 9.789 10.69 3,870,922 10.402 6.19%
2024-10-03 0 10.34 10.32 10.38 9.990 10.72 3,410,518 35,125,746 10.299 9.924 9.904 9.962 9.588 10.29 3,553,637 9.8845 -2.08%
2024-10-02 0 10.56 10.50 10.56 10.04 10.66 6,477,503 67,229,480 10.379 10.13 10.08 10.13 9.636 10.23 6,749,325 9.9609 4.55%
2024-09-30 0 10.10 10.06 10.10 9.740 10.20 13,083,505 130,495,694 9.9741 9.693 9.655 9.693 9.348 9.789 13,632,540 9.5724 3.70%
2024-09-27 0 9.740 9.730 9.740 9.520 9.980 13,738,220 134,525,530 9.7921 9.348 9.338 9.348 9.137 9.578 14,314,730 9.3977 3.95%
2024-09-26 0 9.370 9.360 9.380 8.830 9.450 6,480,486 59,335,323 9.1560 8.993 8.983 9.002 8.474 9.069 6,752,433 8.7873 5.40%
2024-09-25 0 8.890 8.880 8.890 8.850 9.250 5,745,324 51,742,122 9.0060 8.532 8.522 8.532 8.494 8.877 5,986,420 8.6432 -1.77%
2024-09-24 0 9.050 9.030 9.050 8.630 9.050 5,408,000 48,130,950 8.9000 8.686 8.666 8.686 8.282 8.686 5,634,941 8.5415 5.72%
2024-09-23 0 8.560 8.550 8.560 8.550 8.870 2,624,000 22,796,060 8.6875 8.215 8.206 8.215 8.206 8.513 2,734,113 8.3376 -1.72%
2024-09-20 0 8.710 8.680 8.710 8.460 8.720 4,780,888 41,168,752 8.6111 8.359 8.330 8.359 8.119 8.369 4,981,513 8.2643 3.81%
2024-09-19 0 8.390 8.360 8.390 8.200 8.610 5,630,388 47,133,261 8.3712 8.052 8.023 8.052 7.870 8.263 5,866,661 8.0341 -0.64%
2024-09-17 0 8.620 8.610 8.620 8.330 8.710 1,533,422 13,233,617 8.6301 8.104 8.094 8.104 7.831 8.188 1,631,134 8.1131 -1.37%
2024-09-16 0 8.740 8.700 8.740 8.580 8.880 971,422 8,442,011 8.6904 8.216 8.179 8.216 8.066 8.348 1,033,322 8.1698 -1.58%
2024-09-13 0 8.880 8.850 8.880 8.750 8.940 5,608,833 49,560,225 8.8361 8.348 8.320 8.348 8.226 8.404 5,966,236 8.3068 1.49%
2024-09-12 0 8.750 8.740 8.750 8.740 8.910 2,274,000 19,999,290 8.7948 8.226 8.216 8.226 8.216 8.376 2,418,903 8.2679 -0.23%
2024-09-11 0 8.770 8.750 8.770 8.570 8.810 3,863,870 33,680,665 8.7168 8.245 8.226 8.245 8.057 8.282 4,110,082 8.1946 0.23%
2024-09-10 0 8.750 8.730 8.750 8.660 9.200 5,898,388 52,290,949 8.8653 8.226 8.207 8.226 8.141 8.649 6,274,242 8.3342 -4.48%
2024-09-09 0 9.160 9.130 9.160 9.000 9.340 5,996,000 54,669,922 9.1177 8.611 8.583 8.611 8.461 8.780 6,378,074 8.5715 -0.43%
2024-09-05 0 9.200 9.190 9.200 9.110 9.330 3,222,000 29,702,880 9.2188 8.649 8.639 8.649 8.564 8.771 3,427,311 8.6665 0.99%
2024-09-04 0 9.110 9.110 9.130 8.830 9.200 4,626,000 41,519,140 8.9752 8.564 8.564 8.583 8.301 8.649 4,920,776 8.4375 -1.09%
2024-09-03 0 9.210 9.210 9.220 8.960 9.340 4,522,000 41,670,670 9.2151 8.658 8.658 8.668 8.423 8.780 4,810,149 8.6631 2.91%
2024-09-02 0 8.950 8.940 8.950 8.820 9.000 2,668,000 23,733,745 8.8957 8.414 8.404 8.414 8.292 8.461 2,838,009 8.3628 0.22%
2024-08-30 0 8.930 8.930 8.940 8.920 9.240 5,910,571 53,337,887 9.0242 8.395 8.395 8.404 8.386 8.686 6,287,201 8.4836 0.34%
2024-08-29 0 8.900 8.890 8.900 8.610 8.950 2,993,451 26,410,041 8.8226 8.367 8.357 8.367 8.094 8.414 3,184,198 8.2941 1.83%
2024-08-28 0 8.740 8.730 8.740 8.620 8.840 2,996,000 26,223,502 8.7528 8.216 8.207 8.216 8.104 8.310 3,186,910 8.2285 0.81%
2024-08-27 0 8.670 8.670 8.690 8.590 8.700 2,154,000 18,624,020 8.6462 8.151 8.151 8.169 8.075 8.179 2,291,256 8.1283 0.12%
2024-08-26 0 8.660 8.640 8.660 8.460 8.690 2,082,388 17,948,996 8.6194 8.141 8.122 8.141 7.953 8.169 2,215,081 8.1031 2.73%
2024-08-23 0 8.430 8.420 8.450 8.370 8.620 5,448,386 45,981,834 8.4395 7.925 7.916 7.944 7.869 8.104 5,795,565 7.9340 -1.75%
2024-08-22 0 8.580 8.580 8.600 8.510 9.080 7,816,388 67,430,623 8.6268 8.066 8.066 8.085 8.000 8.536 8,314,460 8.1100 -4.45%
2024-08-21 0 8.980 8.980 8.990 8.830 9.100 4,628,000 41,399,480 8.9454 8.442 8.442 8.451 8.301 8.555 4,922,903 8.4096 -1.32%
2024-08-20 0 9.100 9.090 9.100 9.070 9.280 5,121,888 46,653,290 9.1086 8.555 8.545 8.555 8.527 8.724 5,448,262 8.5630 -0.55%
2024-08-19 0 9.150 9.150 9.170 9.070 9.540 6,192,388 57,194,272 9.2362 8.602 8.602 8.621 8.527 8.969 6,586,976 8.6829 -3.68%
2024-08-16 0 9.500 9.500 9.510 8.880 9.650 11,862,788 111,151,405 9.3698 8.931 8.931 8.940 8.348 9.072 12,618,702 8.8085 10.85%
2024-08-15 0 8.570 8.560 8.580 8.460 8.680 2,084,428 17,837,203 8.5574 8.057 8.047 8.066 7.953 8.160 2,217,251 8.0447 -0.35%
2024-08-14 0 8.600 8.590 8.600 8.550 8.780 2,136,508 18,470,402 8.6451 8.085 8.075 8.085 8.038 8.254 2,272,649 8.1273 -0.81%
2024-08-13 0 8.670 8.660 8.670 8.600 8.750 1,652,788 14,330,944 8.6708 8.151 8.141 8.151 8.085 8.226 1,758,106 8.1514 -0.80%
2024-08-12 0 8.740 8.710 8.740 8.510 8.800 1,428,398 12,432,625 8.7039 8.216 8.188 8.216 8.000 8.273 1,519,418 8.1825 2.10%
2024-08-09 0 8.560 8.510 8.560 8.430 8.660 1,332,890 11,414,799 8.5639 8.047 8.000 8.047 7.925 8.141 1,417,824 8.0509 1.90%
2024-08-08 0 8.400 8.380 8.400 8.360 8.590 1,761,788 14,906,826 8.4612 7.897 7.878 7.897 7.859 8.075 1,874,052 7.9543 -1.75%
2024-08-07 0 8.550 8.520 8.550 8.480 8.640 1,672,619 14,309,405 8.5551 8.038 8.010 8.038 7.972 8.122 1,779,201 8.0426 -0.93%
2024-08-06 0 8.630 8.600 8.640 8.430 8.660 2,115,000 18,110,390 8.5628 8.113 8.085 8.122 7.925 8.141 2,249,771 8.0499 3.73%
2024-08-05 0 8.320 8.310 8.340 8.210 8.830 4,922,000 41,381,960 8.4075 7.822 7.812 7.840 7.718 8.301 5,235,637 7.9039 -4.91%
2024-08-02 0 8.750 8.700 8.750 8.670 8.980 2,110,000 18,493,268 8.7646 8.226 8.179 8.226 8.151 8.442 2,244,452 8.2395 -1.91%
2024-08-01 0 8.920 8.910 8.920 8.860 9.090 1,766,000 15,835,620 8.9669 8.386 8.376 8.386 8.329 8.545 1,878,532 8.4298 -0.89%
2024-07-31 0 9.000 8.990 9.010 8.640 9.050 4,020,388 35,850,753 8.9172 8.461 8.451 8.470 8.122 8.508 4,276,573 8.3831 3.57%
2024-07-30 0 8.690 8.690 8.750 8.630 9.010 2,368,308 20,729,493 8.7529 8.169 8.169 8.226 8.113 8.470 2,519,220 8.2285 -2.14%
2024-07-29 0 8.880 8.870 8.920 8.760 8.980 3,370,388 29,944,020 8.8844 8.348 8.339 8.386 8.235 8.442 3,585,154 8.3522 0.45%
2024-07-26 0 8.840 8.840 8.860 8.630 8.870 4,606,000 40,455,340 8.7832 8.310 8.310 8.329 8.113 8.339 4,899,501 8.2570 2.55%
2024-07-25 0 8.620 8.620 8.640 8.520 8.810 4,760,000 41,355,700 8.6882 8.104 8.104 8.122 8.010 8.282 5,063,314 8.1677 -1.15%
2024-07-24 0 8.720 8.720 8.730 8.440 8.780 4,414,000 38,310,420 8.6793 8.198 8.198 8.207 7.934 8.254 4,695,267 8.1594 3.32%
2024-07-23 0 8.440 8.440 8.460 8.360 8.600 2,260,000 19,078,720 8.4419 7.934 7.934 7.953 7.859 8.085 2,404,011 7.9362 -0.47%
2024-07-22 0 8.480 8.470 8.480 8.070 8.570 4,154,500 34,984,275 8.4208 7.972 7.963 7.972 7.587 8.057 4,419,231 7.9164 4.69%
2024-07-19 0 8.100 8.100 8.110 7.970 8.400 9,222,110 75,785,657 8.2178 7.615 7.615 7.624 7.493 7.897 9,809,757 7.7255 -3.69%
2024-07-18 0 8.410 8.410 8.420 8.180 8.450 2,666,000 22,328,260 8.3752 7.906 7.906 7.916 7.690 7.944 2,835,881 7.8735 2.69%
2024-07-17 0 8.190 8.180 8.190 8.040 8.290 2,271,720 18,603,063 8.1890 7.699 7.690 7.699 7.558 7.793 2,416,477 7.6984 0.86%
2024-07-16 0 8.120 8.110 8.120 8.100 8.320 2,008,000 16,376,386 8.1556 7.634 7.624 7.634 7.615 7.822 2,135,953 7.6670 -0.98%
2024-07-15 0 8.200 8.190 8.200 8.170 8.470 2,304,000 19,107,100 8.2930 7.709 7.699 7.709 7.681 7.963 2,450,814 7.7962 -1.20%
2024-07-12 0 8.300 8.290 8.300 8.210 8.390 5,232,000 43,375,994 8.2905 7.803 7.793 7.803 7.718 7.887 5,565,391 7.7939 0.24%
2024-07-11 0 8.280 8.250 8.280 7.930 8.280 4,173,000 34,146,600 8.1827 7.784 7.756 7.784 7.455 7.784 4,438,910 7.6926 4.15%
2024-07-10 0 7.950 7.920 7.950 7.850 8.190 2,844,935 22,663,291 7.9662 7.474 7.446 7.474 7.380 7.699 3,026,218 7.4890 -2.21%
2024-07-09 0 8.130 8.120 8.130 8.020 8.190 3,330,000 27,064,160 8.1274 7.643 7.634 7.643 7.540 7.699 3,542,193 7.6405 0.87%
2024-07-08 0 8.060 8.060 8.090 8.050 8.310 2,139,118 17,386,734 8.1280 7.577 7.577 7.605 7.568 7.812 2,275,426 7.6411 -2.18%
2024-07-05 0 8.240 8.230 8.240 8.080 8.320 2,190,000 17,920,172 8.1827 7.746 7.737 7.746 7.596 7.822 2,329,550 7.6925 -0.60%
2024-07-04 0 8.290 8.290 8.300 8.180 8.400 2,340,000 19,342,790 8.2661 7.793 7.793 7.803 7.690 7.897 2,489,108 7.7710 0.48%
2024-07-03 0 8.250 8.240 8.250 8.000 8.350 3,556,000 29,230,070 8.2199 7.756 7.746 7.756 7.521 7.850 3,782,594 7.7275 2.74%
2024-07-02 0 8.030 8.010 8.030 7.840 8.130 3,620,656 29,064,649 8.0275 7.549 7.530 7.549 7.370 7.643 3,851,370 7.5466 2.94%
2024-06-28 0 8.240 8.240 8.250 8.200 8.400 3,729,188 30,960,780 8.3023 7.334 7.334 7.343 7.298 7.476 4,190,035 7.3891 -0.24%
2024-06-27 0 8.260 8.250 8.260 8.200 8.470 3,234,000 26,768,520 8.2772 7.352 7.343 7.352 7.298 7.538 3,633,652 7.3668 -3.17%
2024-06-26 0 8.530 8.520 8.530 8.350 8.590 2,938,000 24,948,389 8.4916 7.592 7.583 7.592 7.432 7.645 3,301,073 7.5577 0.00%
2024-06-25 0 8.530 8.530 8.540 8.450 8.750 4,012,388 34,333,073 8.5568 7.592 7.592 7.601 7.521 7.788 4,508,232 7.6156 0.59%
2024-06-24 0 8.480 8.470 8.480 8.340 8.700 3,970,000 33,578,550 8.4581 7.547 7.538 7.547 7.423 7.743 4,460,606 7.5278 -2.75%
2024-06-21 0 8.720 8.710 8.720 8.590 8.810 3,606,000 31,402,060 8.7083 7.761 7.752 7.761 7.645 7.841 4,051,624 7.7505 0.69%
2024-06-20 0 8.660 8.630 8.670 8.590 9.010 3,536,000 30,943,804 8.7511 7.708 7.681 7.716 7.645 8.019 3,972,973 7.7886 -0.92%
2024-06-19 0 8.740 8.710 8.740 8.530 8.870 2,542,000 22,185,272 8.7275 7.779 7.752 7.779 7.592 7.894 2,856,136 7.7676 1.86%
2024-06-18 0 8.580 8.580 8.610 8.510 8.800 2,872,000 24,641,720 8.5800 7.636 7.636 7.663 7.574 7.832 3,226,917 7.6363 -1.38%
2024-06-17 0 8.700 8.700 8.720 8.700 9.020 2,772,000 24,448,462 8.8198 7.743 7.743 7.761 7.743 8.028 3,114,559 7.8497 -4.61%
2024-06-14 0 9.120 8.880 9.120 8.750 9.120 6,166,433 55,495,064 8.9995 8.117 7.903 8.117 7.788 8.117 6,928,471 8.0097 2.59%
2024-06-13 0 8.890 8.880 8.890 8.700 8.990 3,644,000 32,415,812 8.8957 7.912 7.903 7.912 7.743 8.001 4,094,319 7.9173 2.66%
2024-06-12 0 8.660 8.650 8.660 8.560 8.700 3,394,000 29,348,920 8.6473 7.708 7.699 7.708 7.619 7.743 3,813,425 7.6962 0.93%
2024-06-11 0 8.580 8.570 8.580 8.450 8.860 6,848,000 58,738,772 8.5775 7.636 7.627 7.636 7.521 7.886 7,694,265 7.6341 -3.38%
2024-06-07 0 8.880 8.880 8.890 8.730 8.940 3,644,000 32,255,080 8.8516 7.903 7.903 7.912 7.770 7.957 4,094,319 7.8780 -0.22%
2024-06-06 0 8.900 8.890 8.900 8.740 9.150 11,114,000 98,883,128 8.8972 7.921 7.912 7.921 7.779 8.144 12,487,450 7.9186 -1.87%
2024-06-05 0 9.070 9.060 9.070 8.970 9.260 3,572,000 32,538,800 9.1094 8.072 8.064 8.072 7.983 8.242 4,013,422 8.1075 -0.66%
2024-06-04 0 9.130 9.130 9.140 8.960 9.210 3,328,000 30,290,046 9.1016 8.126 8.126 8.135 7.975 8.197 3,739,269 8.1005 0.44%
2024-06-03 0 9.090 9.080 9.090 8.940 9.300 4,078,388 37,130,574 9.1042 8.090 8.081 8.090 7.957 8.277 4,582,388 8.1029 1.00%
2024-05-31 0 9.000 9.000 9.010 8.960 9.360 4,799,182 43,503,009 9.0647 8.010 8.010 8.019 7.975 8.331 5,392,257 8.0677 -1.64%
2024-05-30 0 9.150 9.100 9.150 9.070 9.340 3,068,000 28,142,376 9.1729 8.144 8.099 8.144 8.072 8.313 3,447,138 8.1640 -0.65%
2024-05-29 0 9.210 9.190 9.210 9.170 9.490 3,887,650 36,037,666 9.2698 8.197 8.179 8.197 8.161 8.446 4,368,079 8.2502 -0.97%
2024-05-28 0 9.300 9.300 9.310 9.180 9.400 2,792,000 25,984,540 9.3068 8.277 8.277 8.286 8.170 8.366 3,137,031 8.2832 0.76%
2024-05-27 0 9.230 9.200 9.240 8.920 9.280 4,587,241 41,670,992 9.0841 8.215 8.188 8.224 7.939 8.259 5,154,125 8.0850 2.10%
2024-05-24 0 9.040 9.030 9.040 8.930 9.250 5,458,000 49,428,110 9.0561 8.046 8.037 8.046 7.948 8.233 6,132,491 8.0600 -0.11%
2024-05-23 0 9.050 9.050 9.090 9.030 9.480 6,093,248 55,797,390 9.1572 8.055 8.055 8.090 8.037 8.437 6,846,241 8.1501 -4.54%
2024-05-22 0 9.480 9.480 9.490 9.440 9.800 7,105,388 67,819,288 9.5448 8.437 8.437 8.446 8.402 8.722 7,983,460 8.4950 -2.87%
2024-05-21 0 9.760 9.750 9.760 9.680 10.18 5,800,000 56,830,400 9.7983 8.687 8.678 8.687 8.615 9.060 6,516,754 8.7207 -4.13%
2024-05-20 0 10.18 10.12 10.18 9.970 10.20 2,014,000 20,316,120 10.087 9.060 9.007 9.060 8.873 9.078 2,262,887 8.9780 0.79%
2024-05-17 0 10.10 10.08 10.10 10.02 10.46 5,302,388 54,091,262 10.201 8.989 8.971 8.989 8.918 9.310 5,957,648 9.0793 -1.17%
2024-05-16 0 10.22 10.20 10.22 10.10 10.38 5,048,790 51,520,099 10.204 9.096 9.078 9.096 8.989 9.238 5,672,711 9.0821 -0.78%
2024-05-14 0 10.30 10.28 10.30 10.22 10.56 2,537,078 26,260,313 10.351 9.167 9.149 9.167 9.096 9.399 2,850,606 9.2122 -0.77%
2024-05-13 0 10.38 10.34 10.38 10.16 10.66 4,740,388 48,956,648 10.328 9.238 9.203 9.238 9.043 9.488 5,326,197 9.1917 -1.89%
2024-05-10 0 10.58 10.58 10.60 10.40 10.78 6,747,039 71,664,357 10.622 9.416 9.416 9.434 9.256 9.594 7,580,827 9.4534 2.12%
2024-05-09 0 10.36 10.32 10.36 10.28 10.48 3,538,281 36,718,136 10.377 9.221 9.185 9.221 9.149 9.327 3,975,536 9.2360 -0.38%
2024-05-08 0 10.40 10.40 10.42 10.10 10.64 7,968,745 83,444,733 10.472 9.256 9.256 9.274 8.989 9.470 8,953,509 9.3198 2.56%
2024-05-07 0 10.14 10.12 10.14 9.980 10.64 6,115,388 62,760,841 10.263 9.025 9.007 9.025 8.882 9.470 6,871,118 9.1340 -0.39%
2024-05-06 0 10.18 10.16 10.18 9.500 10.28 7,975,149 79,483,498 9.9664 9.060 9.043 9.060 8.455 9.149 8,960,705 8.8702 6.04%
2024-05-03 0 9.600 9.600 9.620 9.470 9.780 2,172,000 20,925,900 9.6344 8.544 8.544 8.562 8.428 8.704 2,440,412 8.5747 1.05%
2024-05-02 0 9.500 9.500 9.530 9.030 9.570 2,406,000 22,661,680 9.4188 8.455 8.455 8.482 8.037 8.517 2,703,329 8.3829 2.93%
2024-04-30 0 9.230 9.230 9.280 9.120 9.370 2,850,388 26,298,006 9.2261 8.215 8.215 8.259 8.117 8.339 3,202,634 8.2114 0.22%
2024-04-29 0 9.210 9.180 9.210 9.120 9.590 4,030,388 37,415,005 9.2832 8.197 8.170 8.197 8.117 8.535 4,528,457 8.2622 -2.85%
2024-04-26 0 9.480 9.480 9.550 9.430 9.720 6,034,388 57,530,915 9.5338 8.437 8.437 8.500 8.393 8.651 6,780,108 8.4853 -2.97%
2024-04-25 0 9.770 9.750 9.770 9.200 9.790 3,180,388 30,289,955 9.5240 8.695 8.678 8.695 8.188 8.713 3,573,415 8.4765 4.05%
2024-04-24 0 9.390 9.360 9.390 9.250 9.500 3,927,388 36,645,477 9.3308 8.357 8.331 8.357 8.233 8.455 4,412,728 8.3045 0.11%
2024-04-23 0 9.380 9.360 9.390 9.140 9.520 2,026,388 19,015,323 9.3839 8.348 8.331 8.357 8.135 8.473 2,276,806 8.3518 0.43%
2024-04-22 0 9.340 9.290 9.340 9.100 9.590 4,154,388 38,557,460 9.2811 8.313 8.268 8.313 8.099 8.535 4,667,780 8.2603 -2.61%
2024-04-19 0 9.590 9.590 9.650 9.400 9.660 2,226,388 21,206,859 9.5252 8.535 8.535 8.589 8.366 8.598 2,501,521 8.4776 0.21%
2024-04-18 0 9.570 9.560 9.570 9.490 9.690 1,503,164 14,416,206 9.5906 8.517 8.509 8.517 8.446 8.624 1,688,923 8.5357 -0.21%
2024-04-17 0 9.590 9.560 9.590 9.510 9.840 1,864,776 17,927,116 9.6135 8.535 8.509 8.535 8.464 8.758 2,095,222 8.5562 -0.72%
2024-04-16 0 9.660 9.660 9.700 9.570 9.930 2,390,818 23,109,606 9.6660 8.598 8.598 8.633 8.517 8.838 2,686,271 8.6029 -1.63%
2024-04-15 0 9.820 9.820 9.880 9.550 9.970 3,622,776 35,514,975 9.8032 8.740 8.740 8.793 8.500 8.873 4,070,473 8.7250 1.03%
2024-04-12 0 9.720 9.690 9.720 9.660 10.06 3,100,388 30,363,544 9.7935 8.651 8.624 8.651 8.598 8.954 3,483,529 8.7163 -1.92%
2024-04-11 0 9.910 9.890 9.910 9.550 10.24 7,909,109 78,933,014 9.9800 8.820 8.802 8.820 8.500 9.114 8,886,504 8.8823 5.09%
2024-04-10 0 9.430 9.380 9.430 9.350 9.750 2,103,220 19,963,340 9.4918 8.393 8.348 8.393 8.322 8.678 2,363,132 8.4478 -0.84%
2024-04-09 0 9.510 9.500 9.520 9.370 9.570 1,325,164 12,542,159 9.4646 8.464 8.455 8.473 8.339 8.517 1,488,926 8.4236 -0.11%
2024-04-08 0 9.520 9.520 9.540 9.260 9.600 3,930,318 37,144,670 9.4508 8.473 8.473 8.491 8.242 8.544 4,416,020 8.4113 3.48%
2024-04-05 0 9.200 9.200 9.230 9.160 9.630 3,168,389 29,316,535 9.2528 8.188 8.188 8.215 8.153 8.571 3,559,933 8.2351 -3.46%
2024-04-03 0 9.530 9.510 9.530 9.390 9.720 4,766,500 45,406,339 9.5261 8.482 8.464 8.482 8.357 8.651 5,355,536 8.4784 -0.42%
2024-04-02 0 9.570 9.570 9.580 9.090 9.640 7,845,782 73,115,181 9.3190 8.517 8.517 8.526 8.090 8.580 8,815,351 8.2941 6.81%
2024-03-28 0 8.960 8.960 8.990 8.640 9.270 10,744,511 95,482,104 8.8866 7.975 7.975 8.001 7.690 8.250 12,072,300 7.9092 -3.03%
2024-03-27 0 9.240 9.230 9.240 9.210 10.06 6,118,500 58,270,700 9.5237 8.224 8.215 8.224 8.197 8.954 6,874,614 8.4762 -4.84%
2024-03-26 0 9.710 9.710 9.760 9.700 9.960 3,499,507 34,341,252 9.8132 8.642 8.642 8.687 8.633 8.865 3,931,970 8.7339 0.83%
2024-03-25 0 9.630 9.630 9.660 9.510 9.750 2,174,000 20,945,410 9.6345 8.571 8.571 8.598 8.464 8.678 2,442,659 8.5748 -0.82%
2024-03-22 0 9.710 9.700 9.710 9.530 9.830 4,712,000 45,658,630 9.6899 8.642 8.633 8.642 8.482 8.749 5,294,301 8.6241 1.78%
2024-03-21 0 9.540 9.540 9.560 9.410 9.790 6,024,000 57,564,490 9.5559 8.491 8.491 8.509 8.375 8.713 6,768,436 8.5048 -0.10%
2024-03-20 0 9.550 9.540 9.560 9.330 9.680 1,777,500 16,968,275 9.5461 8.500 8.491 8.509 8.304 8.615 1,997,161 8.4962 0.63%
2024-03-19 0 9.490 9.490 9.500 9.390 9.680 3,597,402 34,118,665 9.4843 8.446 8.446 8.455 8.357 8.615 4,041,963 8.4411 -1.35%
2024-03-18 0 9.620 9.620 9.660 9.360 9.880 7,315,083 70,387,644 9.6223 8.562 8.562 8.598 8.331 8.793 8,219,069 8.5639 3.66%
2024-03-15 0 9.280 9.250 9.280 8.600 9.300 14,581,207 132,343,360 9.0763 8.259 8.233 8.259 7.654 8.277 16,383,128 8.0780 9.56%
2024-03-14 0 8.470 8.450 8.470 8.280 8.760 2,874,500 24,186,747 8.4142 7.538 7.521 7.538 7.369 7.797 3,229,726 7.4888 -0.94%
2024-03-13 0 8.550 8.550 8.560 8.380 8.630 1,644,000 13,965,146 8.4946 7.610 7.610 7.619 7.458 7.681 1,847,163 7.5603 1.30%
2024-03-12 0 8.440 8.420 8.450 8.350 8.550 1,244,000 10,489,756 8.4323 7.512 7.494 7.521 7.432 7.610 1,397,731 7.5048 1.56%
2024-03-11 0 8.310 8.300 8.320 8.180 8.470 2,925,655 24,269,310 8.2953 7.396 7.387 7.405 7.280 7.538 3,287,203 7.3830 -0.72%
2024-03-08 0 8.370 8.370 8.400 8.370 8.640 2,108,000 17,761,220 8.4256 7.449 7.449 7.476 7.449 7.690 2,368,503 7.4989 -1.76%
2024-03-07 0 8.520 8.510 8.550 8.430 8.720 2,472,000 21,157,286 8.5588 7.583 7.574 7.610 7.503 7.761 2,777,486 7.6174 0.12%
2024-03-06 0 8.510 8.490 8.510 8.350 8.590 3,682,500 31,227,232 8.4799 7.574 7.556 7.574 7.432 7.645 4,137,577 7.5472 -0.12%
2024-03-05 0 8.520 8.520 8.540 8.470 8.690 3,476,100 29,795,427 8.5715 7.583 7.583 7.601 7.538 7.734 3,905,671 7.6288 -2.85%
2024-03-04 0 8.770 8.770 8.780 8.560 8.840 4,857,000 42,333,352 8.7159 7.805 7.805 7.814 7.619 7.868 5,457,220 7.7573 2.69%
2024-03-01 0 8.540 8.540 8.570 8.390 8.650 4,246,000 36,307,966 8.5511 7.601 7.601 7.627 7.467 7.699 4,770,714 7.6106 0.47%
2024-02-29 0 8.500 8.500 8.510 8.280 8.770 6,889,541 59,086,291 8.5762 7.565 7.565 7.574 7.369 7.805 7,740,939 7.6330 1.92%
2024-02-28 0 8.340 8.340 8.350 8.270 8.690 5,369,900 45,482,169 8.4698 7.423 7.423 7.432 7.360 7.734 6,033,503 7.5383 -0.83%
2024-02-27 0 8.410 8.390 8.410 8.180 8.440 3,727,908 31,014,484 8.3195 7.485 7.467 7.485 7.280 7.512 4,188,597 7.4045 2.94%
2024-02-26 0 8.170 8.130 8.200 8.120 8.290 2,830,000 23,234,680 8.2101 7.271 7.236 7.298 7.227 7.378 3,179,727 7.3071 0.00%
2024-02-23 0 8.170 8.170 8.180 8.080 8.250 3,226,000 26,332,660 8.1626 7.271 7.271 7.280 7.191 7.343 3,624,664 7.2649 0.62%
2024-02-22 0 8.120 8.120 8.130 7.920 8.150 3,076,223 24,778,870 8.0550 7.227 7.227 7.236 7.049 7.254 3,456,378 7.1690 1.50%
2024-02-21 0 8.000 7.970 8.000 7.840 8.230 4,401,875 35,603,771 8.0883 7.120 7.093 7.120 6.978 7.325 4,945,851 7.1987 0.00%
2024-02-20 0 8.000 7.970 8.000 7.710 8.000 4,090,000 32,390,280 7.9194 7.120 7.093 7.120 6.862 7.120 4,595,435 7.0484 2.70%
2024-02-19 0 7.790 7.770 7.800 7.450 7.910 4,183,004 32,245,160 7.7086 6.933 6.915 6.942 6.631 7.040 4,699,933 6.8608 0.65%
2024-02-16 0 7.740 7.720 7.740 7.040 7.760 3,393,000 25,724,500 7.5816 6.889 6.871 6.889 6.266 6.907 3,812,301 6.7478 8.86%
2024-02-15 0 7.110 7.080 7.110 6.950 7.180 1,254,500 8,853,445 7.0573 6.328 6.301 6.328 6.186 6.390 1,409,529 6.2811 -0.97%
2024-02-14 0 7.180 7.160 7.180 7.000 7.190 1,619,000 11,510,152 7.1094 6.390 6.372 6.390 6.230 6.399 1,819,073 6.3275 0.42%
2024-02-09 0 7.150 7.150 7.200 7.050 7.260 647,000 4,622,640 7.1447 6.364 6.364 6.408 6.275 6.461 726,955 6.3589 -2.59%
2024-02-08 0 7.340 7.340 7.360 7.300 7.490 2,028,000 14,956,810 7.3752 6.533 6.533 6.551 6.497 6.666 2,278,617 6.5640 -1.08%
2024-02-07 0 7.420 7.380 7.420 7.190 7.540 6,974,000 51,399,380 7.3701 6.604 6.568 6.604 6.399 6.711 7,835,835 6.5595 2.49%
2024-02-06 0 7.240 7.240 7.250 6.860 7.350 5,276,000 37,739,214 7.1530 6.444 6.444 6.453 6.105 6.542 5,927,999 6.3663 5.08%
2024-02-05 0 6.890 6.880 6.890 6.720 6.960 5,014,000 34,351,214 6.8511 6.132 6.123 6.132 5.981 6.194 5,633,622 6.0975 -0.29%
2024-02-02 0 6.910 6.890 6.910 6.870 7.150 4,142,000 28,962,280 6.9923 6.150 6.132 6.150 6.114 6.364 4,653,862 6.2233 -2.26%
2024-02-01 0 7.070 7.050 7.070 6.660 7.100 5,346,000 37,357,700 6.9880 6.292 6.275 6.292 5.927 6.319 6,006,650 6.2194 4.74%
2024-01-31 0 6.750 6.750 6.780 6.600 6.860 5,222,000 35,117,260 6.7249 6.008 6.008 6.034 5.874 6.105 5,867,326 5.9852 0.30%
2024-01-30 0 6.730 6.720 6.730 6.720 7.040 5,268,000 35,916,600 6.8179 5.990 5.981 5.990 5.981 6.266 5,919,011 6.0680 -4.81%
2024-01-29 0 7.070 7.070 7.080 6.940 7.260 3,228,690 22,961,783 7.1118 6.292 6.292 6.301 6.177 6.461 3,627,686 6.3296 2.32%
2024-01-26 0 6.910 6.900 6.910 6.790 7.210 4,870,000 33,883,674 6.9576 6.150 6.141 6.150 6.043 6.417 5,471,827 6.1924 -4.03%
2024-01-25 0 7.200 7.190 7.200 7.000 7.250 2,198,000 15,661,306 7.1253 6.408 6.399 6.408 6.230 6.453 2,469,625 6.3416 1.84%
2024-01-24 0 7.070 7.060 7.070 6.840 7.140 4,136,000 29,100,518 7.0359 6.292 6.283 6.292 6.088 6.355 4,647,120 6.2621 3.36%
2024-01-23 0 6.840 6.840 6.850 6.640 6.920 3,096,000 21,107,750 6.8177 6.088 6.088 6.097 5.910 6.159 3,478,599 6.0679 3.32%
2024-01-22 0 6.620 6.620 6.630 6.560 7.010 7,147,000 47,826,110 6.6918 5.892 5.892 5.901 5.838 6.239 8,030,214 5.9558 -5.02%
2024-01-19 0 6.970 6.960 6.970 6.910 7.360 7,488,379 53,007,443 7.0786 6.203 6.194 6.203 6.150 6.551 8,413,780 6.3001 -1.41%
2024-01-18 0 7.070 7.070 7.080 6.910 7.160 4,280,000 30,205,140 7.0573 6.292 6.292 6.301 6.150 6.372 4,808,915 6.2811 0.86%
2024-01-17 0 7.010 7.000 7.010 6.920 7.300 4,875,015 34,414,097 7.0593 6.239 6.230 6.239 6.159 6.497 5,477,461 6.2829 -3.04%
2024-01-16 0 7.230 7.220 7.250 7.190 7.340 2,634,000 19,095,370 7.2496 6.435 6.426 6.453 6.399 6.533 2,959,505 6.4522 -0.55%
2024-01-15 0 7.270 7.270 7.280 7.220 7.370 2,378,000 17,304,790 7.2770 6.470 6.470 6.479 6.426 6.559 2,671,869 6.4767 0.55%
2024-01-12 0 7.230 7.230 7.240 7.140 7.400 5,240,000 37,879,110 7.2288 6.435 6.435 6.444 6.355 6.586 5,887,551 6.4338 -1.50%
2024-01-11 0 7.340 7.340 7.350 7.330 7.520 3,135,200 23,252,676 7.4166 6.533 6.533 6.542 6.524 6.693 3,522,643 6.6009 -2.52%
2024-01-10 0 7.530 7.530 7.540 7.310 7.630 3,712,000 27,914,684 7.5201 6.702 6.702 6.711 6.506 6.791 4,170,723 6.6930 1.21%
2024-01-09 0 7.440 7.440 7.450 7.220 7.520 7,356,000 54,541,450 7.4146 6.622 6.622 6.631 6.426 6.693 8,265,042 6.5991 4.35%
2024-01-08 0 7.130 7.130 7.140 7.010 7.340 5,248,000 37,266,720 7.1011 6.346 6.346 6.355 6.239 6.533 5,896,539 6.3201 -0.97%
2024-01-05 0 7.200 7.170 7.200 7.150 7.440 6,226,000 45,142,250 7.2506 6.408 6.381 6.408 6.364 6.622 6,995,399 6.4531 -2.70%
2024-01-04 0 7.400 7.390 7.420 7.050 7.470 4,847,000 35,467,340 7.3174 6.586 6.577 6.604 6.275 6.648 5,445,984 6.5126 3.06%
2024-01-03 0 7.180 7.140 7.180 7.130 7.390 7,682,180 55,627,658 7.2411 6.390 6.355 6.390 6.346 6.577 8,631,531 6.4447 -0.14%
2024-01-02 0 7.190 7.190 7.200 6.940 7.210 4,467,500 31,802,682 7.1187 6.399 6.399 6.408 6.177 6.417 5,019,586 6.3357 2.57%
2023-12-29 0 7.010 7.010 7.020 6.810 7.060 2,968,000 20,675,540 6.9662 6.239 6.239 6.248 6.061 6.283 3,334,781 6.2000 2.19%
2023-12-28 0 6.860 6.860 6.870 6.650 6.920 2,430,000 16,574,314 6.8207 6.105 6.105 6.114 5.919 6.159 2,730,295 6.0705 2.39%
2023-12-27 0 6.700 6.680 6.700 6.540 6.730 1,870,000 12,411,500 6.6372 5.963 5.945 5.963 5.821 5.990 2,101,092 5.9072 1.98%
2023-12-22 0 6.570 6.560 6.570 6.530 6.740 3,190,468 21,065,248 6.6026 5.847 5.838 5.847 5.812 5.999 3,584,741 5.8764 -2.23%
2023-12-21 0 6.720 6.720 6.730 6.520 6.760 3,698,000 24,491,860 6.6230 5.981 5.981 5.990 5.803 6.016 4,154,993 5.8946 1.05%
2023-12-20 0 6.650 6.630 6.650 6.600 6.860 2,097,178 14,015,063 6.6828 5.919 5.901 5.919 5.874 6.105 2,356,344 5.9478 -1.77%
2023-12-19 0 6.770 6.760 6.770 6.700 6.980 2,672,000 18,073,970 6.7642 6.025 6.016 6.025 5.963 6.212 3,002,201 6.0202 -1.60%
2023-12-18 0 6.880 6.880 6.900 6.840 7.000 1,786,000 12,316,442 6.8961 6.123 6.123 6.141 6.088 6.230 2,006,711 6.1376 -1.99%
2023-12-15 0 7.020 7.010 7.020 6.830 7.170 18,486,000 129,864,866 7.0250 6.248 6.239 6.248 6.079 6.381 20,770,469 6.2524 1.45%
2023-12-14 0 6.920 6.900 6.920 6.850 7.010 8,028,434 55,589,163 6.9240 6.159 6.141 6.159 6.097 6.239 9,020,575 6.1625 -0.72%
2023-12-13 0 6.970 6.970 6.980 6.820 7.070 4,157,487 28,977,832 6.9700 6.203 6.203 6.212 6.070 6.292 4,671,262 6.2034 0.58%
2023-12-12 0 6.930 6.920 6.930 6.780 6.980 7,238,000 49,716,300 6.8688 6.168 6.159 6.168 6.034 6.212 8,132,460 6.1133 0.58%
2023-12-11 0 6.890 6.890 6.900 6.760 7.110 14,253,062 98,218,893 6.8911 6.132 6.132 6.141 6.016 6.328 16,014,432 6.1331 -1.85%
2023-12-08 0 7.020 7.010 7.020 6.770 7.080 14,312,200 99,002,792 6.9174 6.248 6.239 6.248 6.025 6.301 16,080,878 6.1566 -0.57%
2023-12-07 0 7.060 7.050 7.060 6.880 7.400 9,460,804 66,345,457 7.0127 6.283 6.275 6.283 6.123 6.586 10,629,954 6.2414 -3.29%
2023-12-06 0 7.300 7.290 7.300 7.250 7.750 12,760,000 94,075,740 7.3727 6.497 6.488 6.497 6.453 6.898 14,336,860 6.5618 -5.56%
2023-12-05 0 7.730 7.720 7.730 7.600 7.950 4,256,000 32,703,452 7.6841 6.880 6.871 6.880 6.764 7.076 4,781,949 6.8389 0.26%
2023-12-04 0 7.710 7.700 7.710 7.620 8.040 4,422,000 34,281,148 7.7524 6.862 6.853 6.862 6.782 7.156 4,968,463 6.8997 -3.50%
2023-12-01 0 7.990 7.980 7.990 7.890 8.250 9,297,654 75,133,060 8.0809 7.111 7.102 7.111 7.022 7.343 10,446,643 7.1921 -0.13%
2023-11-30 0 8.000 7.970 8.000 7.710 8.050 5,799,059 45,917,940 7.9182 7.120 7.093 7.120 6.862 7.165 6,515,697 7.0473 1.27%
2023-11-29 0 7.900 7.880 7.900 7.870 8.080 3,789,000 30,055,270 7.9322 7.031 7.013 7.031 7.004 7.191 4,257,238 7.0598 -0.25%
2023-11-28 0 7.920 7.900 7.930 7.720 8.020 4,404,204 34,648,359 7.8671 7.049 7.031 7.058 6.871 7.138 4,948,468 7.0018 0.13%
2023-11-27 0 7.910 7.910 7.930 7.850 8.220 5,552,822 44,264,455 7.9715 7.040 7.040 7.058 6.987 7.316 6,239,031 7.0948 -1.86%
2023-11-24 0 8.060 8.060 8.070 7.990 8.280 5,994,000 48,590,300 8.1065 7.174 7.174 7.182 7.111 7.369 6,734,729 7.2149 1.90%
2023-11-23 0 7.910 7.870 7.910 7.760 8.060 3,528,000 27,702,616 7.8522 7.040 7.004 7.040 6.907 7.174 3,963,984 6.9886 -1.00%
2023-11-22 0 7.990 7.970 7.990 7.860 8.000 2,650,502 21,010,376 7.9269 7.111 7.093 7.111 6.996 7.120 2,978,047 7.0551 -0.37%
2023-11-21 0 8.020 8.020 8.030 7.770 8.160 6,182,000 49,669,880 8.0346 7.138 7.138 7.147 6.915 7.263 6,945,961 7.1509 3.22%
2023-11-20 0 7.770 7.770 7.790 7.670 7.900 3,862,345 30,183,673 7.8149 6.915 6.915 6.933 6.826 7.031 4,339,647 6.9553 0.26%
2023-11-17 0 7.750 7.740 7.750 7.510 7.840 6,735,929 51,957,816 7.7135 6.898 6.889 6.898 6.684 6.978 7,568,344 6.8651 2.79%
2023-11-16 0 7.540 7.530 7.540 7.360 7.550 5,232,000 39,169,948 7.4866 6.711 6.702 6.711 6.551 6.720 5,878,562 6.6632 0.67%
2023-11-15 0 7.490 7.480 7.490 7.230 7.520 6,723,001 49,937,447 7.4279 6.666 6.657 6.666 6.435 6.693 7,553,818 6.6109 1.49%
2023-11-14 0 7.380 7.370 7.380 7.280 7.540 8,261,000 60,932,018 7.3759 6.568 6.559 6.568 6.479 6.711 9,281,881 6.5646 -0.94%
2023-11-13 0 7.450 7.440 7.450 7.320 7.800 8,453,300 62,999,964 7.4527 6.631 6.622 6.631 6.515 6.942 9,497,945 6.6330 -4.12%
2023-11-10 0 7.770 7.760 7.770 7.600 7.840 6,860,200 52,983,218 7.7233 6.915 6.907 6.915 6.764 6.978 7,707,972 6.8738 -0.64%
2023-11-09 0 7.820 7.810 7.820 7.730 8.150 8,358,000 65,695,576 7.8602 6.960 6.951 6.960 6.880 7.254 9,390,868 6.9957 -4.17%
2023-11-08 0 8.160 8.140 8.160 8.080 8.320 4,273,218 34,836,794 8.1524 7.263 7.245 7.263 7.191 7.405 4,801,295 7.2557 -0.85%
2023-11-07 0 8.230 8.230 8.240 8.210 8.420 6,654,000 55,298,610 8.3106 7.325 7.325 7.334 7.307 7.494 7,476,290 7.3965 -1.20%
2023-11-06 0 8.330 8.320 8.330 8.020 8.430 8,464,500 70,343,540 8.3104 7.414 7.405 7.414 7.138 7.503 9,510,529 7.3964 4.12%
2023-11-03 0 8.000 7.970 8.000 7.830 8.270 6,580,000 52,415,988 7.9660 7.120 7.093 7.120 6.969 7.360 7,393,146 7.0898 0.00%
2023-11-02 0 8.000 7.980 8.000 7.880 8.060 3,104,000 24,790,378 7.9866 7.120 7.102 7.120 7.013 7.174 3,487,587 7.1082 0.38%
2023-11-01 0 7.970 7.970 7.980 7.850 8.050 4,618,000 36,830,246 7.9754 7.093 7.093 7.102 6.987 7.165 5,188,685 7.0982 -0.25%
2023-10-31 0 7.990 7.990 8.000 7.950 8.500 4,744,101 38,793,400 8.1772 7.111 7.111 7.120 7.076 7.565 5,330,369 7.2778 -3.62%
2023-10-30 0 8.290 8.280 8.290 7.970 8.570 13,334,000 111,802,100 8.3847 7.378 7.369 7.378 7.093 7.627 14,981,794 7.4625 2.73%
2023-10-27 0 8.070 8.040 8.070 7.450 8.070 9,506,000 74,487,326 7.8358 7.182 7.156 7.182 6.631 7.182 10,680,736 6.9740 6.46%
2023-10-26 0 7.580 7.570 7.580 7.510 7.800 5,788,000 44,084,518 7.6165 6.746 6.737 6.746 6.684 6.942 6,503,271 6.7788 -0.26%
2023-10-25 0 7.600 7.590 7.600 7.470 8.420 19,260,000 148,670,970 7.7192 6.764 6.755 6.764 6.648 7.494 21,640,119 6.8702 -8.65%
2023-10-24 0 8.320 8.310 8.320 7.820 8.350 8,334,000 67,798,610 8.1352 7.405 7.396 7.405 6.960 7.432 9,363,902 7.2404 2.97%
2023-10-20 0 8.080 8.080 8.090 7.850 8.330 10,270,000 82,830,248 8.0653 7.191 7.191 7.200 6.987 7.414 11,539,150 7.1782 -2.88%
2023-10-19 0 8.320 8.310 8.320 8.220 8.600 7,116,000 59,688,388 8.3879 7.405 7.396 7.405 7.316 7.654 7,995,383 7.4654 -2.00%
2023-10-18 0 8.490 8.490 8.500 8.380 8.850 6,959,650 59,515,835 8.5516 7.556 7.556 7.565 7.458 7.877 7,819,712 7.6110 -3.08%
2023-10-17 0 8.760 8.750 8.760 8.630 9.100 7,493,612 65,618,445 8.7566 7.797 7.788 7.797 7.681 8.099 8,419,660 7.7935 -1.90%
2023-10-16 0 8.930 8.910 8.930 8.620 9.190 25,479,364 229,081,840 8.9909 7.948 7.930 7.948 7.672 8.179 28,628,062 8.0020 2.17%
2023-10-13 0 8.740 8.700 8.740 8.240 8.880 17,199,500 149,523,897 8.6935 7.779 7.743 7.779 7.334 7.903 19,324,986 7.7373 4.30%
2023-10-12 0 8.380 8.380 8.400 8.120 8.440 11,540,031 95,612,932 8.2853 7.458 7.458 7.476 7.227 7.512 12,966,129 7.3741 3.84%
2023-10-11 0 8.070 8.070 8.080 7.460 8.170 18,647,500 149,683,913 8.0270 7.182 7.182 7.191 6.640 7.271 20,951,927 7.1442 7.74%
2023-10-10 0 7.490 7.480 7.490 7.460 7.980 11,970,000 90,609,860 7.5697 6.666 6.657 6.666 6.640 7.102 13,449,233 6.7372 -5.19%
2023-10-09 0 7.900 7.890 7.900 7.660 8.090 5,086,398 40,258,696 7.9150 7.031 7.022 7.031 6.818 7.200 5,714,967 7.0444 1.80%
2023-10-06 0 7.760 7.760 7.770 7.520 7.800 2,132,000 16,495,364 7.7370 6.907 6.907 6.915 6.693 6.942 2,395,469 6.8861 3.05%
2023-10-05 0 7.530 7.520 7.530 7.250 7.560 1,982,000 14,856,329 7.4956 6.702 6.693 6.702 6.453 6.729 2,226,932 6.6712 1.48%
2023-10-04 0 7.420 7.410 7.420 7.240 7.650 3,476,700 25,689,665 7.3891 6.604 6.595 6.604 6.444 6.809 3,906,345 6.5764 -2.50%
2023-10-03 0 7.610 7.610 7.620 7.500 7.890 5,648,000 42,839,020 7.5848 6.773 6.773 6.782 6.675 7.022 6,345,970 6.7506 -4.04%
2023-09-29 0 7.930 7.930 7.940 7.730 8.000 4,679,170 36,928,359 7.8921 7.058 7.058 7.067 6.880 7.120 5,257,414 7.0241 -0.25%
2023-09-28 0 7.950 7.940 7.950 7.770 8.070 8,480,000 67,237,230 7.9289 7.076 7.067 7.076 6.915 7.182 9,527,944 7.0568 -0.38%
2023-09-27 0 7.980 7.950 7.980 7.370 8.060 26,825,110 210,287,300 7.8392 7.102 7.076 7.102 6.559 7.174 30,140,113 6.9770 8.57%
2023-09-26 0 7.350 7.350 7.360 6.980 7.460 17,451,402 127,563,812 7.3097 6.542 6.542 6.551 6.212 6.640 19,608,017 6.5057 5.00%
2023-09-25 0 7.000 7.000 7.010 6.730 7.170 12,259,964 85,412,976 6.9668 6.230 6.230 6.239 5.990 6.381 13,775,030 6.2006 3.70%
2023-09-22 0 6.750 6.750 6.760 6.510 6.840 14,048,000 94,199,940 6.7056 6.008 6.008 6.016 5.794 6.088 15,784,029 5.9681 0.15%
2023-09-21 0 6.740 6.740 6.750 6.710 7.200 13,902,000 95,543,054 6.8726 5.999 5.999 6.008 5.972 6.408 15,619,986 6.1167 -4.40%
2023-09-20 0 7.050 7.030 7.050 6.940 7.270 14,826,000 105,490,638 7.1152 6.275 6.257 6.275 6.177 6.470 16,658,173 6.3327 1.15%
2023-09-19 0 6.970 6.960 6.970 6.940 7.550 112,330,650 817,151,645 7.2745 6.203 6.194 6.203 6.177 6.720 126,212,286 6.4744 -14.27%
2023-09-18 0 8.130 8.110 8.130 8.030 8.480 10,279,867 84,896,746 8.2585 7.236 7.218 7.236 7.147 7.547 11,550,236 7.3502 -0.12%
2023-09-15 0 8.140 8.120 8.140 7.350 8.190 21,878,002 174,557,806 7.9787 7.245 7.227 7.245 6.542 7.289 24,581,649 7.1011 8.53%
2023-09-14 0 7.500 7.500 7.520 7.450 7.750 6,546,000 49,460,360 7.5558 6.675 6.675 6.693 6.631 6.898 7,354,944 6.7248 2.05%
2023-09-13 0 7.480 7.470 7.480 7.310 7.580 5,935,554 44,258,466 7.4565 6.541 6.532 6.541 6.392 6.628 6,787,699 6.5204 0.27%
2023-09-12 0 7.460 7.460 7.470 7.240 7.570 7,754,226 57,943,312 7.4725 6.523 6.523 6.532 6.331 6.620 8,867,470 6.5344 2.33%
2023-09-11 0 7.290 7.290 7.300 7.120 7.390 2,804,000 20,276,362 7.2312 6.375 6.375 6.384 6.226 6.462 3,206,559 6.3234 0.69%
2023-09-07 0 7.240 7.220 7.240 7.110 7.430 4,921,710 35,855,600 7.2852 6.331 6.314 6.331 6.217 6.497 5,628,301 6.3706 1.12%
2023-09-06 0 7.160 7.150 7.160 7.030 7.220 3,100,400 22,071,688 7.1190 6.261 6.252 6.261 6.147 6.314 3,545,512 6.2252 -0.14%
2023-09-05 0 7.170 7.160 7.170 7.080 7.250 2,250,500 16,068,064 7.1398 6.270 6.261 6.270 6.191 6.340 2,573,596 6.2434 -0.55%
2023-09-04 0 7.210 7.190 7.210 7.100 7.460 6,748,000 49,134,060 7.2813 6.305 6.287 6.305 6.209 6.523 7,716,784 6.3672 2.85%
2023-08-31 0 7.010 6.980 7.020 6.930 7.130 3,954,998 27,726,525 7.0105 6.130 6.104 6.139 6.060 6.235 4,522,802 6.1304 -0.71%
2023-08-30 0 7.060 7.060 7.070 6.970 7.580 7,656,000 54,706,850 7.1456 6.174 6.174 6.182 6.095 6.628 8,755,142 6.2485 -3.95%
2023-08-29 0 7.350 7.290 7.350 6.990 7.430 6,536,346 47,465,548 7.2618 6.427 6.375 6.427 6.112 6.497 7,474,744 6.3501 5.15%
2023-08-28 0 6.990 6.990 7.000 6.980 7.280 4,170,000 29,541,764 7.0844 6.112 6.112 6.121 6.104 6.366 4,768,671 6.1950 0.14%
2023-08-25 0 6.980 6.960 6.980 6.750 6.990 2,833,000 19,547,150 6.8998 6.104 6.086 6.104 5.903 6.112 3,239,723 6.0336 2.80%
2023-08-24 0 6.790 6.790 6.800 6.670 6.940 4,844,000 33,063,880 6.8257 5.938 5.938 5.946 5.833 6.069 5,539,434 5.9688 1.80%
2023-08-23 0 6.670 6.660 6.670 6.620 6.800 1,798,950 12,047,778 6.6971 5.833 5.824 5.833 5.789 5.946 2,057,218 5.8563 -0.45%
2023-08-22 0 6.700 6.690 6.700 6.640 6.900 3,765,300 25,411,376 6.7488 5.859 5.850 5.859 5.806 6.034 4,305,870 5.9016 -1.47%
2023-08-21 0 6.800 6.750 6.800 6.670 7.010 5,800,000 39,518,180 6.8135 5.946 5.903 5.946 5.833 6.130 6,632,684 5.9581 -1.02%
2023-08-18 0 6.870 6.860 6.870 6.850 7.280 9,965,000 70,172,070 7.0419 6.008 5.999 6.008 5.990 6.366 11,395,637 6.1578 -4.98%
2023-08-17 0 7.230 7.210 7.230 6.400 7.290 30,417,011 210,409,457 6.9175 6.322 6.305 6.322 5.597 6.375 34,783,864 6.0491 16.99%
2023-08-16 0 6.180 6.140 6.180 6.100 6.210 1,162,000 7,149,270 6.1526 5.404 5.369 5.404 5.334 5.430 1,328,824 5.3801 0.32%
2023-08-15 0 6.160 6.160 6.200 6.070 6.270 1,387,504 8,566,399 6.1740 5.387 5.387 5.422 5.308 5.483 1,586,703 5.3989 -0.65%
2023-08-14 0 6.200 6.160 6.200 5.920 6.200 3,414,000 20,738,280 6.0745 5.422 5.387 5.422 5.177 5.422 3,904,135 5.3119 3.51%
2023-08-11 0 5.990 5.980 5.990 5.980 6.150 2,192,000 13,236,925 6.0387 5.238 5.229 5.238 5.229 5.378 2,506,697 5.2806 -2.76%
2023-08-10 0 6.160 6.160 6.180 6.130 6.350 3,169,644 19,639,356 6.1961 5.387 5.387 5.404 5.360 5.553 3,624,698 5.4182 -3.45%
2023-08-09 0 6.380 6.360 6.390 6.220 6.540 6,362,000 40,681,648 6.3945 5.579 5.562 5.588 5.439 5.719 7,275,368 5.5917 5.28%
2023-08-08 0 6.060 6.060 6.070 5.860 6.190 3,986,000 24,246,040 6.0828 5.299 5.299 5.308 5.124 5.413 4,558,255 5.3191 1.17%
2023-08-07 0 5.990 5.990 6.010 5.940 6.240 3,998,000 24,123,780 6.0340 5.238 5.238 5.255 5.194 5.457 4,571,977 5.2764 -4.01%
2023-08-04 0 6.240 6.240 6.260 6.070 6.280 2,300,649 14,239,377 6.1893 5.457 5.457 5.474 5.308 5.492 2,630,944 5.4123 3.14%
2023-08-03 0 6.050 6.050 6.060 5.920 6.140 2,058,000 12,434,660 6.0421 5.290 5.290 5.299 5.177 5.369 2,353,459 5.2836 0.00%
2023-08-02 0 6.050 6.050 6.060 5.980 6.190 2,918,000 17,603,158 6.0326 5.290 5.290 5.299 5.229 5.413 3,336,926 5.2753 -1.31%
2023-08-01 0 6.130 6.120 6.150 6.000 6.330 4,108,312 25,079,170 6.1045 5.360 5.352 5.378 5.247 5.535 4,698,126 5.3381 -1.61%
2023-07-31 0 6.230 6.220 6.230 6.050 6.420 5,100,000 31,598,314 6.1957 5.448 5.439 5.448 5.290 5.614 5,832,187 5.4179 -1.89%
2023-07-28 0 6.350 6.340 6.350 6.230 6.440 2,111,000 13,391,620 6.3437 5.553 5.544 5.553 5.448 5.632 2,414,068 5.5473 0.95%
2023-07-27 0 6.290 6.290 6.330 6.220 6.350 830,000 5,212,160 6.2797 5.500 5.500 5.535 5.439 5.553 949,160 5.4913 0.96%
2023-07-26 0 6.230 6.230 6.250 6.170 6.290 948,000 5,909,440 6.2336 5.448 5.448 5.465 5.395 5.500 1,084,101 5.4510 -0.64%
2023-07-25 0 6.270 6.250 6.270 6.150 6.270 1,202,000 7,466,060 6.2114 5.483 5.465 5.483 5.378 5.483 1,374,566 5.4316 1.79%
2023-07-24 0 6.160 6.160 6.190 6.130 6.330 1,692,000 10,530,320 6.2236 5.387 5.387 5.413 5.360 5.535 1,934,914 5.4423 -1.28%
2023-07-21 0 6.240 6.220 6.240 6.050 6.240 2,044,000 12,591,410 6.1602 5.457 5.439 5.457 5.290 5.457 2,337,449 5.3868 2.46%
2023-07-20 0 6.090 6.070 6.090 6.040 6.200 1,160,000 7,070,100 6.0949 5.325 5.308 5.325 5.282 5.422 1,326,537 5.3297 -1.14%
2023-07-19 0 6.160 6.160 6.170 6.020 6.220 2,910,000 17,826,300 6.1259 5.387 5.387 5.395 5.264 5.439 3,327,777 5.3568 -0.32%
2023-07-18 0 6.180 6.180 6.190 6.020 6.310 4,090,733 25,372,767 6.2025 5.404 5.404 5.413 5.264 5.518 4,678,024 5.4238 1.64%
2023-07-14 0 6.080 6.060 6.080 5.880 6.170 3,712,000 22,357,638 6.0231 5.317 5.299 5.317 5.142 5.395 4,244,918 5.2669 0.33%
2023-07-13 0 6.060 6.040 6.060 5.890 6.100 3,792,000 22,822,846 6.0187 5.299 5.282 5.299 5.151 5.334 4,336,403 5.2631 2.54%
2023-07-12 0 5.910 5.850 5.910 5.690 5.950 4,476,000 25,956,562 5.7991 5.168 5.116 5.168 4.976 5.203 5,118,602 5.0710 1.03%
2023-07-11 0 5.850 5.830 5.850 5.780 5.980 3,502,000 20,560,680 5.8711 5.116 5.098 5.116 5.054 5.229 4,004,769 5.1340 -0.51%
2023-07-10 0 5.880 5.880 5.910 5.770 6.020 3,155,873 18,501,325 5.8625 5.142 5.142 5.168 5.046 5.264 3,608,949 5.1265 0.00%
2023-07-07 0 5.880 5.870 5.880 5.830 6.080 3,596,000 21,332,340 5.9322 5.142 5.133 5.142 5.098 5.317 4,112,264 5.1875 -0.34%
2023-07-06 0 5.900 5.900 5.920 5.760 6.320 8,429,000 49,957,290 5.9268 5.159 5.159 5.177 5.037 5.527 9,639,119 5.1828 -7.09%
2023-07-05 0 6.350 6.350 6.360 6.270 6.490 3,612,000 22,909,896 6.3427 5.553 5.553 5.562 5.483 5.675 4,130,561 5.5464 -2.76%
2023-07-04 0 6.530 6.510 6.550 6.230 6.690 4,978,000 32,298,280 6.4882 5.710 5.693 5.728 5.448 5.850 5,692,672 5.6737 3.80%
2023-07-03 0 6.510 6.500 6.510 6.430 6.620 2,360,005 15,297,332 6.4819 5.501 5.493 5.501 5.434 5.594 2,792,719 5.4776 -0.46%
2023-06-30 0 6.540 6.540 6.550 6.380 6.660 10,732,978 69,624,643 6.4870 5.527 5.527 5.535 5.391 5.628 12,700,901 5.4819 -0.15%
2023-06-29 0 6.550 6.510 6.550 6.400 6.810 4,348,000 28,540,686 6.5641 5.535 5.501 5.535 5.408 5.755 5,145,219 5.5470 -3.82%
2023-06-28 0 6.810 6.810 6.820 6.690 7.080 5,868,000 39,905,800 6.8006 5.755 5.755 5.763 5.653 5.983 6,943,915 5.7469 -4.22%
2023-06-27 0 7.110 7.110 7.120 6.930 7.160 2,296,000 16,293,778 7.0966 6.008 6.008 6.017 5.856 6.051 2,716,978 5.9970 2.75%
2023-06-26 0 6.920 6.920 6.950 6.870 7.040 2,497,710 17,352,944 6.9475 5.848 5.848 5.873 5.806 5.949 2,955,673 5.8711 0.73%
2023-06-23 0 6.870 6.870 6.880 6.810 7.280 2,390,288 16,639,112 6.9611 5.806 5.806 5.814 5.755 6.152 2,828,554 5.8825 -6.53%
2023-06-21 0 7.350 7.350 7.360 7.120 7.560 3,292,000 24,159,140 7.3387 6.211 6.211 6.220 6.017 6.389 3,895,598 6.2017 -2.13%
2023-06-20 0 7.510 7.500 7.520 7.450 7.610 3,650,004 27,458,069 7.5228 6.346 6.338 6.355 6.296 6.431 4,319,243 6.3571 0.40%
2023-06-19 0 7.480 7.480 7.500 7.260 7.570 4,576,000 34,120,238 7.4563 6.321 6.321 6.338 6.135 6.397 5,415,023 6.3010 3.46%
2023-06-16 0 7.230 7.220 7.230 7.200 7.390 4,078,000 29,605,020 7.2597 6.110 6.101 6.110 6.084 6.245 4,825,713 6.1348 -0.69%
2023-06-15 0 7.280 7.260 7.280 7.120 7.320 2,500,000 18,080,144 7.2321 6.152 6.135 6.152 6.017 6.186 2,958,382 6.1115 0.83%
2023-06-14 0 7.220 7.220 7.230 7.100 7.290 4,050,000 29,153,590 7.1984 6.101 6.101 6.110 6.000 6.160 4,792,580 6.0831 1.26%
2023-06-13 0 7.130 7.080 7.130 6.970 7.160 2,085,575 14,795,126 7.0940 6.025 5.983 6.025 5.890 6.051 2,467,971 5.9949 2.59%
2023-06-12 0 6.950 6.950 6.970 6.950 7.140 1,900,000 13,352,886 7.0278 5.873 5.873 5.890 5.873 6.034 2,248,371 5.9389 -2.66%
2023-06-09 0 7.140 7.130 7.160 6.960 7.180 3,484,000 24,723,306 7.0962 6.034 6.025 6.051 5.882 6.068 4,122,802 5.9967 2.59%
2023-06-08 0 6.960 6.960 6.970 6.940 7.500 5,562,000 39,612,660 7.1220 5.882 5.882 5.890 5.865 6.338 6,581,809 6.0185 -7.08%
2023-06-07 0 7.490 7.490 7.540 7.120 7.580 10,160,784 75,528,542 7.4333 6.329 6.329 6.372 6.017 6.406 12,023,794 6.2816 4.46%
2023-06-06 0 7.170 7.130 7.170 6.960 7.260 4,868,000 34,777,620 7.1441 6.059 6.025 6.059 5.882 6.135 5,760,562 6.0372 1.13%
2023-06-05 0 7.090 7.050 7.090 6.910 7.120 4,566,000 32,087,534 7.0275 5.991 5.958 5.991 5.839 6.017 5,403,190 5.9386 2.75%
2023-06-02 0 6.900 6.900 6.930 6.810 7.120 7,614,000 53,236,498 6.9919 5.831 5.831 5.856 5.755 6.017 9,010,050 5.9086 -1.29%
2023-06-01 0 6.990 6.990 7.000 6.710 7.070 7,680,000 53,043,698 6.9067 5.907 5.907 5.915 5.670 5.975 9,088,151 5.8366 1.30%
2023-05-31 0 6.900 6.870 6.900 6.630 7.030 8,576,000 58,815,878 6.8582 5.831 5.806 5.831 5.603 5.941 10,148,435 5.7956 -1.57%
2023-05-30 0 7.010 7.010 7.020 6.800 7.070 5,540,000 38,822,060 7.0076 5.924 5.924 5.932 5.746 5.975 6,555,775 5.9218 1.89%
2023-05-29 0 6.880 6.880 6.910 6.680 7.070 7,144,505 49,260,003 6.8948 5.814 5.814 5.839 5.645 5.975 8,454,471 5.8265 1.62%
2023-05-25 0 6.770 6.760 6.770 6.400 6.870 7,961,461 52,742,082 6.6247 5.721 5.713 5.721 5.408 5.806 9,421,219 5.5982 2.27%
2023-05-24 0 6.620 6.620 6.630 6.370 6.680 3,358,000 22,021,130 6.5578 5.594 5.594 5.603 5.383 5.645 3,973,699 5.5417 0.46%
2023-05-23 0 6.590 6.570 6.590 6.490 6.680 2,810,000 18,597,168 6.6182 5.569 5.552 5.569 5.484 5.645 3,325,222 5.5928 1.38%
2023-05-22 0 6.500 6.460 6.500 6.430 6.610 3,154,000 20,511,570 6.5034 5.493 5.459 5.493 5.434 5.586 3,732,295 5.4957 1.72%
2023-05-19 0 6.390 6.380 6.390 6.220 6.400 3,030,000 19,249,602 6.3530 5.400 5.391 5.400 5.256 5.408 3,585,560 5.3686 0.63%
2023-05-18 0 6.350 6.330 6.350 6.320 6.520 2,179,400 13,912,986 6.3839 5.366 5.349 5.366 5.341 5.510 2,578,999 5.3947 -2.16%
2023-05-17 0 6.490 6.430 6.490 6.430 6.690 2,662,706 17,330,141 6.5085 5.484 5.434 5.484 5.434 5.653 3,150,921 5.5000 -1.37%
2023-05-16 0 6.580 6.580 6.600 6.520 6.940 4,528,000 30,292,160 6.6900 5.560 5.560 5.577 5.510 5.865 5,358,222 5.6534 -5.32%
2023-05-15 0 6.950 6.920 6.950 6.590 6.960 5,262,000 35,761,730 6.7962 5.873 5.848 5.873 5.569 5.882 6,226,803 5.7432 2.21%
2023-05-12 0 6.800 6.800 6.810 6.800 7.050 3,160,000 21,834,676 6.9097 5.746 5.746 5.755 5.746 5.958 3,739,395 5.8391 -2.72%
2023-05-11 0 6.990 6.980 6.990 6.790 7.040 6,738,501 46,875,422 6.9564 5.907 5.898 5.907 5.738 5.949 7,974,025 5.8785 2.95%
2023-05-10 0 6.790 6.790 6.810 6.750 7.100 5,977,000 41,560,972 6.9535 5.738 5.738 5.755 5.704 6.000 7,072,901 5.8761 -3.00%
2023-05-09 0 7.000 7.000 7.020 6.920 7.140 9,486,000 66,537,316 7.0143 5.915 5.915 5.932 5.848 6.034 11,225,286 5.9274 0.29%
2023-05-08 0 6.980 6.930 6.980 6.550 6.980 10,136,500 69,269,406 6.8337 5.898 5.856 5.898 5.535 5.898 11,995,057 5.7748 7.38%
2023-05-05 0 6.500 6.460 6.500 6.310 6.520 3,183,122 20,422,519 6.4159 5.493 5.459 5.493 5.332 5.510 3,766,757 5.4218 1.09%
2023-05-04 0 6.430 6.410 6.430 6.260 6.430 2,732,000 17,362,700 6.3553 5.434 5.417 5.434 5.290 5.434 3,232,920 5.3706 2.72%
2023-05-03 0 6.260 6.250 6.260 6.220 6.450 980,000 6,165,970 6.2918 5.290 5.282 5.290 5.256 5.451 1,159,686 5.3169 -2.49%
2023-05-02 0 6.420 6.410 6.420 6.270 6.500 2,326,000 14,912,554 6.4112 5.425 5.417 5.425 5.299 5.493 2,752,479 5.4179 1.26%
2023-04-28 0 6.340 6.330 6.340 6.180 6.390 3,640,000 23,019,180 6.3240 5.358 5.349 5.358 5.222 5.400 4,307,405 5.3441 1.44%
2023-04-27 0 6.250 6.240 6.260 6.180 6.310 1,016,000 6,359,160 6.2590 5.282 5.273 5.290 5.222 5.332 1,202,287 5.2892 0.16%
2023-04-26 0 6.240 6.230 6.240 6.030 6.250 2,667,219 16,374,680 6.1392 5.273 5.265 5.273 5.096 5.282 3,156,262 5.1880 0.48%
2023-04-25 0 6.210 6.210 6.220 6.120 6.290 4,458,000 27,568,448 6.1840 5.248 5.248 5.256 5.172 5.315 5,275,388 5.2259 -1.58%
2023-04-24 0 6.310 6.270 6.310 6.140 6.480 7,196,000 45,263,756 6.2901 5.332 5.299 5.332 5.189 5.476 8,515,408 5.3155 0.80%
2023-04-21 0 6.260 6.260 6.270 6.130 6.440 11,221,139 70,526,718 6.2852 5.290 5.290 5.299 5.180 5.442 13,278,568 5.3113 -1.26%
2023-04-20 0 6.340 6.310 6.340 5.910 6.340 21,728,045 134,279,463 6.1800 5.358 5.332 5.358 4.994 5.358 25,711,947 5.2225 9.31%
2023-04-19 0 5.800 5.800 5.820 5.700 5.910 3,540,000 20,518,368 5.7961 4.901 4.901 4.918 4.817 4.994 4,189,070 4.8981 0.35%
2023-04-18 0 5.780 5.760 5.780 5.640 5.800 4,230,000 24,204,926 5.7222 4.884 4.868 4.884 4.766 4.901 5,005,583 4.8356 1.40%
2023-04-17 0 5.700 5.680 5.700 5.630 5.780 3,312,000 18,830,920 5.6857 4.817 4.800 4.817 4.758 4.884 3,919,265 4.8047 -0.87%
2023-04-14 0 5.750 5.720 5.750 5.600 5.880 3,554,500 20,375,364 5.7323 4.859 4.834 4.859 4.732 4.969 4,206,228 4.8441 -0.17%
2023-04-13 0 5.760 5.750 5.770 5.580 5.770 3,274,000 18,650,410 5.6965 4.868 4.859 4.876 4.715 4.876 3,874,298 4.8139 1.05%
2023-04-12 0 5.700 5.680 5.700 5.510 5.740 2,752,055 15,658,668 5.6898 4.817 4.800 4.817 4.656 4.851 3,256,652 4.8082 1.24%
2023-04-11 0 5.630 5.600 5.630 5.520 5.740 4,516,500 25,282,651 5.5978 4.758 4.732 4.758 4.665 4.851 5,344,614 4.7305 -0.53%
2023-04-06 0 5.660 5.640 5.660 5.540 5.660 2,708,000 15,207,452 5.6158 4.783 4.766 4.783 4.682 4.783 3,204,520 4.7456 1.07%
2023-04-04 0 5.600 5.580 5.600 5.470 5.610 2,870,000 15,936,228 5.5527 4.732 4.715 4.732 4.622 4.741 3,396,223 4.6923 0.72%
2023-04-03 0 5.560 5.530 5.560 5.420 5.600 3,502,000 19,267,080 5.5017 4.699 4.673 4.699 4.580 4.732 4,144,102 4.6493 1.83%
2023-03-31 0 5.460 5.460 5.470 5.460 5.630 2,994,000 16,504,078 5.5124 4.614 4.614 4.622 4.614 4.758 3,542,959 4.6583 -2.33%
2023-03-30 0 5.590 5.560 5.590 5.430 5.660 4,298,000 23,827,746 5.5439 4.724 4.699 4.724 4.589 4.783 5,086,051 4.6849 -1.24%
2023-03-29 0 5.660 5.660 5.670 5.440 5.700 4,672,000 26,092,033 5.5848 4.783 4.783 4.791 4.597 4.817 5,528,625 4.7194 0.00%
2023-03-28 0 5.660 5.640 5.660 5.350 5.670 10,418,012 57,792,577 5.5474 4.783 4.766 4.783 4.521 4.791 12,328,185 4.6878 4.62%
2023-03-27 0 5.410 5.380 5.410 5.300 5.440 11,514,501 61,971,078 5.3820 4.572 4.546 4.572 4.479 4.597 13,625,719 4.5481 2.66%
2023-03-24 0 5.270 5.260 5.280 5.110 5.350 11,728,000 61,714,081 5.2621 4.453 4.445 4.462 4.318 4.521 13,878,364 4.4468 4.36%
2023-03-23 0 5.050 5.030 5.050 4.820 5.050 7,464,588 37,027,473 4.9604 4.268 4.251 4.268 4.073 4.268 8,833,242 4.1918 3.91%
2023-03-22 0 4.860 4.860 4.880 4.780 4.980 6,392,000 31,069,340 4.8607 4.107 4.107 4.124 4.039 4.208 7,563,992 4.1075 2.10%
2023-03-21 0 4.760 4.760 4.770 4.750 4.910 2,507,308 12,060,509 4.8101 4.022 4.022 4.031 4.014 4.149 2,967,030 4.0648 -2.26%
2023-03-20 0 4.870 4.830 4.870 4.760 4.950 2,504,000 12,117,820 4.8394 4.115 4.082 4.115 4.022 4.183 2,963,116 4.0896 -1.81%
2023-03-17 0 4.960 4.940 4.960 4.850 5.000 3,620,000 17,846,640 4.9300 4.191 4.175 4.191 4.099 4.225 4,283,738 4.1661 2.27%
2023-03-16 0 4.850 4.840 4.850 4.810 4.940 2,426,000 11,840,432 4.8806 4.099 4.090 4.099 4.065 4.175 2,870,814 4.1244 -1.02%
2023-03-15 0 4.900 4.890 4.900 4.810 5.210 9,976,000 49,496,236 4.9615 4.141 4.132 4.141 4.065 4.403 11,805,129 4.1928 6.52%
2023-03-14 0 4.600 4.600 4.610 4.560 4.690 2,156,000 9,955,530 4.6176 3.887 3.887 3.896 3.853 3.963 2,551,309 3.9021 0.00%
2023-03-13 0 4.600 4.600 4.610 4.560 4.690 3,504,000 16,152,520 4.6097 3.887 3.887 3.896 3.853 3.963 4,146,469 3.8955 0.66%
2023-03-10 0 4.570 4.560 4.580 4.560 4.630 1,340,006 6,145,397 4.5861 3.862 3.853 3.870 3.853 3.913 1,585,700 3.8755 -1.72%
2023-03-09 0 4.650 4.630 4.650 4.620 4.710 790,000 3,678,562 4.6564 3.930 3.913 3.930 3.904 3.980 934,849 3.9349 -0.64%
2023-03-08 0 4.680 4.640 4.700 4.610 4.770 2,322,000 10,854,650 4.6747 3.955 3.921 3.972 3.896 4.031 2,747,746 3.9504 -3.11%
2023-03-07 0 4.830 4.800 4.830 4.770 4.910 1,584,000 7,680,100 4.8485 4.082 4.056 4.082 4.031 4.149 1,874,431 4.0973 -0.62%
2023-03-06 0 4.860 4.860 4.880 4.800 4.950 1,226,000 5,940,180 4.8452 4.107 4.107 4.124 4.056 4.183 1,450,791 4.0944 -0.82%
2023-03-03 0 4.900 4.880 4.900 4.780 4.900 1,556,000 7,525,441 4.8364 4.141 4.124 4.141 4.039 4.141 1,841,297 4.0870 1.45%
2023-03-02 0 4.830 4.780 4.830 4.750 4.830 1,588,000 7,584,090 4.7759 4.082 4.039 4.082 4.014 4.082 1,879,165 4.0359 0.42%
2023-03-01 0 4.810 4.800 4.810 4.660 4.820 2,864,000 13,708,489 4.7865 4.065 4.056 4.065 3.938 4.073 3,389,123 4.0448 2.34%
2023-02-28 0 4.700 4.700 4.710 4.660 4.730 2,910,889 13,671,334 4.6966 3.972 3.972 3.980 3.938 3.997 3,444,609 3.9689 -1.05%
2023-02-27 0 4.750 4.690 4.750 4.680 4.820 2,718,000 12,905,570 4.7482 4.014 3.963 4.014 3.955 4.073 3,216,353 4.0125 -2.46%
2023-02-24 0 4.870 4.860 4.870 4.800 4.940 1,688,000 8,187,200 4.8502 4.115 4.107 4.115 4.056 4.175 1,997,500 4.0987 -2.01%
2023-02-23 0 4.970 4.920 4.970 4.920 5.010 774,000 3,837,800 4.9584 4.200 4.158 4.200 4.158 4.234 915,915 4.1901 0.61%
2023-02-22 0 4.940 4.920 4.940 4.910 5.050 1,318,106 6,548,943 4.9684 4.175 4.158 4.175 4.149 4.268 1,559,785 4.1986 -1.40%
2023-02-21 0 5.010 4.990 5.010 4.950 5.080 1,780,000 8,924,720 5.0139 4.234 4.217 4.234 4.183 4.293 2,106,368 4.2370 0.20%
2023-02-20 0 5.000 5.000 5.010 4.840 5.000 1,360,000 6,726,736 4.9461 4.225 4.225 4.234 4.090 4.225 1,609,360 4.1798 1.42%
2023-02-17 0 4.930 4.910 4.930 4.800 4.950 1,512,000 7,429,078 4.9134 4.166 4.149 4.166 4.056 4.183 1,789,230 4.1521 2.28%
2023-02-16 0 4.820 4.820 4.830 4.800 4.980 1,594,000 7,788,312 4.8860 4.073 4.073 4.082 4.056 4.208 1,886,265 4.1290 -1.83%
2023-02-15 0 4.910 4.890 4.910 4.840 4.980 3,430,455 16,830,251 4.9061 4.149 4.132 4.149 4.090 4.208 4,059,439 4.1460 -1.60%
2023-02-14 0 4.990 4.950 4.990 4.890 4.990 1,652,000 8,172,380 4.9470 4.217 4.183 4.217 4.132 4.217 1,954,899 4.1805 -0.20%
2023-02-13 0 5.000 4.990 5.000 4.870 5.000 1,240,000 6,149,920 4.9596 4.225 4.217 4.225 4.115 4.225 1,467,358 4.1912 1.42%
2023-02-10 0 4.930 4.930 4.950 4.870 5.080 3,100,254 15,318,504 4.9410 4.166 4.166 4.183 4.115 4.293 3,668,695 4.1755 -2.38%
2023-02-09 0 5.050 5.050 5.060 4.910 5.100 2,463,750 12,349,672 5.0126 4.268 4.268 4.276 4.149 4.310 2,915,486 4.2359 1.61%
2023-02-08 0 4.970 4.920 4.970 4.920 5.050 2,022,000 10,059,800 4.9752 4.200 4.158 4.200 4.158 4.268 2,392,740 4.2043 0.40%
2023-02-07 0 4.950 4.940 4.950 4.920 5.160 3,378,000 16,972,814 5.0245 4.183 4.175 4.183 4.158 4.360 3,997,366 4.2460 -1.00%
2023-02-06 0 5.000 4.980 5.010 4.960 5.130 6,039,458 30,298,197 5.0167 4.225 4.208 4.234 4.191 4.335 7,146,811 4.2394 -4.40%
2023-02-03 0 5.230 5.230 5.270 5.130 5.280 1,822,000 9,481,580 5.2039 4.420 4.420 4.453 4.335 4.462 2,156,069 4.3976 -0.38%
2023-02-02 0 5.250 5.230 5.250 5.210 5.370 2,624,000 13,890,570 5.2937 4.437 4.420 4.437 4.403 4.538 3,105,118 4.4734 -0.57%
2023-02-01 0 5.280 5.250 5.280 5.120 5.300 2,555,007 13,354,070 5.2266 4.462 4.437 4.462 4.327 4.479 3,023,475 4.4168 1.73%
2023-01-31 0 5.190 5.170 5.190 5.060 5.190 2,142,000 10,990,648 5.1310 4.386 4.369 4.386 4.276 4.386 2,534,742 4.3360 1.96%
2023-01-30 0 5.090 5.090 5.100 4.970 5.160 6,764,000 34,295,554 5.0703 4.301 4.301 4.310 4.200 4.360 8,004,200 4.2847 -0.20%
2023-01-27 0 5.100 5.080 5.110 5.050 5.150 1,534,033 7,809,266 5.0907 4.310 4.293 4.318 4.268 4.352 1,815,303 4.3019 0.39%
2023-01-26 0 5.080 5.070 5.080 5.000 5.080 2,201,199 11,112,550 5.0484 4.293 4.284 4.293 4.225 4.293 2,604,795 4.2662 1.20%
2023-01-20 0 5.020 5.020 5.030 5.000 5.120 2,070,000 10,434,060 5.0406 4.242 4.242 4.251 4.225 4.327 2,449,541 4.2596 -3.09%
2023-01-19 0 5.180 5.130 5.180 5.060 5.180 990,000 5,071,060 5.1223 4.377 4.335 4.377 4.276 4.377 1,171,519 4.3286 1.77%
2023-01-18 0 5.090 5.090 5.100 4.950 5.120 5,436,000 27,282,940 5.0189 4.301 4.301 4.310 4.183 4.327 6,432,707 4.2413 0.79%
2023-01-17 0 5.050 5.030 5.050 4.950 5.070 4,088,010 20,408,485 4.9923 4.268 4.251 4.268 4.183 4.284 4,837,559 4.2188 -0.39%
2023-01-16 0 5.070 5.060 5.070 5.050 5.400 8,330,000 43,120,446 5.1765 4.284 4.276 4.284 4.268 4.563 9,857,330 4.3745 -6.11%
2023-01-13 0 5.400 5.380 5.400 5.190 5.450 6,566,409 35,431,020 5.3958 4.563 4.546 4.563 4.386 4.606 7,770,380 4.5598 3.85%
2023-01-12 0 5.200 5.200 5.220 5.160 5.390 3,785,000 19,906,170 5.2592 4.394 4.394 4.411 4.360 4.555 4,478,991 4.4443 -1.70%
2023-01-11 0 5.290 5.280 5.290 5.260 5.480 6,770,000 36,297,360 5.3615 4.470 4.462 4.470 4.445 4.631 8,011,300 4.5308 0.00%
2023-01-10 0 5.290 5.260 5.290 5.180 5.430 4,260,000 22,718,180 5.3329 4.470 4.445 4.470 4.377 4.589 5,041,084 4.5066 0.95%
2023-01-09 0 5.240 5.230 5.240 5.020 5.250 4,507,000 23,264,464 5.1619 4.428 4.420 4.428 4.242 4.437 5,333,372 4.3621 3.76%
2023-01-06 0 5.050 5.030 5.050 4.990 5.140 2,484,000 12,528,480 5.0437 4.268 4.251 4.268 4.217 4.344 2,939,449 4.2622 -0.79%
2023-01-05 0 5.090 5.060 5.090 4.980 5.190 4,994,000 25,424,280 5.0910 4.301 4.276 4.301 4.208 4.386 5,909,665 4.3022 -1.93%
2023-01-04 0 5.190 5.160 5.190 5.120 5.310 6,140,000 31,861,560 5.1892 4.386 4.360 4.386 4.327 4.487 7,265,787 4.3851 0.97%
2023-01-03 0 5.140 5.140 5.180 4.910 5.250 7,902,000 40,681,040 5.1482 4.344 4.344 4.377 4.149 4.437 9,350,855 4.3505 4.90%
2022-12-30 0 4.900 4.900 4.910 4.810 4.940 4,248,000 20,738,060 4.8818 4.141 4.141 4.149 4.065 4.175 5,026,883 4.1254 1.45%
2022-12-29 0 4.830 4.790 4.830 4.520 4.900 10,246,000 49,121,902 4.7943 4.082 4.048 4.082 3.820 4.141 12,124,635 4.0514 5.00%
2022-12-28 0 4.600 4.590 4.600 4.520 4.680 5,062,000 23,122,388 4.5678 3.887 3.879 3.887 3.820 3.955 5,990,133 3.8601 -1.71%
2022-12-23 0 4.680 4.670 4.690 4.650 4.760 1,598,698 7,491,668 4.6861 3.955 3.946 3.963 3.930 4.022 1,891,824 3.9600 -1.27%
2022-12-22 0 4.740 4.700 4.740 4.650 4.760 2,902,000 13,691,699 4.7180 4.006 3.972 4.006 3.930 4.022 3,434,090 3.9870 2.16%
2022-12-21 0 4.640 4.630 4.640 4.580 4.740 2,141,320 9,900,205 4.6234 3.921 3.913 3.921 3.870 4.006 2,533,937 3.9070 -0.64%
2022-12-20 0 4.670 4.660 4.670 4.620 4.790 4,226,000 19,756,917 4.6751 3.946 3.938 3.946 3.904 4.048 5,000,850 3.9507 0.21%
2022-12-19 0 4.660 4.650 4.660 4.630 5.020 9,092,143 43,126,251 4.7432 3.938 3.930 3.938 3.913 4.242 10,759,214 4.0083 -6.43%
2022-12-16 0 4.980 4.980 4.990 4.910 5.060 7,088,000 35,368,400 4.9899 4.208 4.208 4.217 4.149 4.276 8,387,606 4.2167 0.81%
2022-12-15 0 4.940 4.930 4.940 4.820 5.030 7,010,595 34,547,793 4.9279 4.175 4.166 4.175 4.073 4.251 8,296,008 4.1644 -0.40%
2022-12-14 0 4.960 4.960 4.970 4.910 5.130 17,933,900 89,108,068 4.9687 4.191 4.191 4.200 4.149 4.335 21,222,134 4.1988 -1.98%
2022-12-13 0 5.060 5.060 5.070 5.010 5.390 24,060,319 123,524,530 5.1340 4.276 4.276 4.284 4.234 4.555 28,471,850 4.3385 -0.59%
2022-12-12 0 5.090 5.080 5.090 4.760 5.220 26,756,000 135,762,144 5.0741 4.301 4.293 4.301 4.022 4.411 31,661,792 4.2879 6.93%
2022-12-09 0 4.760 4.740 4.760 4.660 4.890 7,608,000 35,843,260 4.7113 4.022 4.006 4.022 3.938 4.132 9,002,949 3.9813 -1.04%
2022-12-08 0 4.810 4.800 4.810 4.660 4.850 7,166,000 34,157,280 4.7666 4.065 4.056 4.065 3.938 4.099 8,479,907 4.0280 3.66%
2022-12-07 0 4.640 4.600 4.640 4.610 4.790 8,450,000 39,886,860 4.7203 3.921 3.887 3.921 3.896 4.048 9,999,333 3.9890 0.22%
2022-12-06 0 4.630 4.610 4.630 4.560 4.820 10,468,000 48,777,540 4.6597 3.913 3.896 3.913 3.853 4.073 12,387,339 3.9377 -2.73%
2022-12-05 0 4.760 4.750 4.760 4.380 4.820 24,910,506 115,790,472 4.6483 4.022 4.014 4.022 3.701 4.073 29,477,921 3.9280 14.42%
2022-12-02 0 4.160 4.130 4.160 4.120 4.350 8,074,006 33,877,025 4.1958 3.515 3.490 3.515 3.482 3.676 9,554,399 3.5457 -1.19%
2022-12-01 0 4.210 4.190 4.210 4.100 4.400 9,870,000 42,279,620 4.2836 3.558 3.541 3.558 3.465 3.718 11,679,694 3.6199 3.44%
2022-11-30 0 4.070 4.060 4.070 3.930 4.070 9,933,669 39,848,525 4.0115 3.439 3.431 3.439 3.321 3.439 11,755,037 3.3899 0.49%
2022-11-29 0 4.050 4.030 4.050 3.950 4.070 6,086,003 24,478,711 4.0221 3.422 3.406 3.422 3.338 3.439 7,201,890 3.3989 2.02%
2022-11-28 0 3.970 3.960 3.970 3.830 4.000 4,240,000 16,662,260 3.9298 3.355 3.346 3.355 3.237 3.380 5,017,417 3.3209 1.02%
2022-11-25 0 3.930 3.910 3.930 3.820 3.930 2,176,000 8,467,520 3.8913 3.321 3.304 3.321 3.228 3.321 2,574,976 3.2884 1.03%
2022-11-24 0 3.890 3.870 3.890 3.860 3.940 1,364,000 5,319,000 3.8996 3.287 3.270 3.287 3.262 3.330 1,614,093 3.2953 0.78%
2022-11-23 0 3.860 3.850 3.860 3.800 3.940 2,568,000 9,949,700 3.8745 3.262 3.253 3.262 3.211 3.330 3,038,850 3.2742 -1.03%
2022-11-22 0 3.900 3.880 3.900 3.800 4.020 4,188,000 16,226,640 3.8746 3.296 3.279 3.296 3.211 3.397 4,955,882 3.2742 -2.01%
2022-11-21 0 3.980 3.960 3.980 3.900 4.040 2,430,000 9,612,114 3.9556 3.363 3.346 3.363 3.296 3.414 2,875,548 3.3427 -1.49%
2022-11-18 0 4.040 4.000 4.040 3.980 4.090 4,379,711 17,644,035 4.0286 3.414 3.380 3.414 3.363 3.456 5,182,744 3.4044 0.25%
2022-11-17 0 4.030 4.010 4.030 3.940 4.090 3,904,000 15,579,360 3.9906 3.406 3.389 3.406 3.330 3.456 4,619,810 3.3723 -0.25%
2022-11-16 0 4.040 4.030 4.040 3.990 4.160 4,710,529 19,111,512 4.0572 3.414 3.406 3.414 3.372 3.515 5,574,218 3.4286 -0.98%
2022-11-15 0 4.080 4.080 4.090 3.970 4.140 7,512,088 30,496,916 4.0597 3.448 3.448 3.456 3.355 3.499 8,889,452 3.4307 0.74%
2022-11-14 0 4.050 4.040 4.050 3.740 4.100 19,976,000 79,222,200 3.9659 3.422 3.414 3.422 3.161 3.465 23,638,659 3.3514 10.05%
2022-11-11 0 3.680 3.680 3.690 3.630 3.790 12,490,620 46,308,182 3.7074 3.110 3.110 3.118 3.068 3.203 14,780,812 3.1330 0.82%
2022-11-10 0 3.650 3.630 3.650 3.560 3.760 7,728,000 28,037,040 3.6280 3.084 3.068 3.084 3.008 3.177 9,144,952 3.0658 -3.18%
2022-11-09 0 3.770 3.750 3.770 3.730 3.890 8,170,228 31,127,970 3.8099 3.186 3.169 3.186 3.152 3.287 9,668,264 3.2196 0.00%
2022-11-08 0 3.770 3.760 3.770 3.600 3.780 3,353,503 12,381,575 3.6921 3.186 3.177 3.186 3.042 3.194 3,968,378 3.1201 1.62%
2022-11-07 0 3.710 3.680 3.730 3.550 3.720 4,505,728 16,589,623 3.6819 3.135 3.110 3.152 3.000 3.144 5,331,867 3.1114 3.92%
2022-11-04 0 3.570 3.570 3.590 3.460 3.610 4,335,000 15,447,010 3.5633 3.017 3.017 3.034 2.924 3.051 5,129,835 3.0112 1.71%
2022-11-03 0 3.510 3.490 3.510 3.430 3.600 2,290,000 7,983,320 3.4862 2.966 2.949 2.966 2.899 3.042 2,709,878 2.9460 -2.50%
2022-11-02 0 3.600 3.580 3.600 3.390 3.610 3,658,000 13,012,056 3.5572 3.042 3.025 3.042 2.865 3.051 4,328,705 3.0060 3.75%
2022-11-01 0 3.470 3.440 3.470 3.330 3.480 5,066,000 17,184,000 3.3920 2.932 2.907 2.932 2.814 2.941 5,994,866 2.8665 5.47%
2022-10-31 0 3.290 3.280 3.290 3.260 3.420 5,026,000 16,667,280 3.3162 2.780 2.772 2.780 2.755 2.890 5,947,532 2.8024 -2.66%
2022-10-28 0 3.380 3.360 3.380 3.340 3.550 2,923,869 10,015,863 3.4256 2.856 2.839 2.856 2.822 3.000 3,459,969 2.8948 -4.25%
2022-10-27 0 3.530 3.520 3.550 3.470 3.630 3,918,000 13,976,540 3.5673 2.983 2.975 3.000 2.932 3.068 4,636,377 3.0145 2.02%
2022-10-26 0 3.460 3.460 3.470 3.420 3.520 3,218,000 11,191,890 3.4779 2.924 2.924 2.932 2.890 2.975 3,808,030 2.9390 1.17%
2022-10-25 0 3.420 3.420 3.440 3.360 3.490 2,914,000 9,976,390 3.4236 2.890 2.890 2.907 2.839 2.949 3,448,291 2.8931 -0.87%
2022-10-24 0 3.450 3.440 3.450 3.410 3.600 4,912,000 17,022,480 3.4655 2.915 2.907 2.915 2.882 3.042 5,812,630 2.9285 -3.09%
2022-10-21 0 3.560 3.560 3.580 3.450 3.580 2,256,500 7,957,230 3.5264 3.008 3.008 3.025 2.915 3.025 2,670,236 2.9800 1.42%
2022-10-20 0 3.510 3.490 3.510 3.410 3.520 1,718,301 5,976,614 3.4782 2.966 2.949 2.966 2.882 2.975 2,033,357 2.9393 0.29%
2022-10-19 0 3.500 3.470 3.500 3.450 3.520 1,720,000 5,984,524 3.4794 2.958 2.932 2.958 2.915 2.975 2,035,367 2.9403 -0.28%
2022-10-18 0 3.510 3.510 3.520 3.380 3.550 5,052,620 17,601,407 3.4836 2.966 2.966 2.975 2.856 3.000 5,979,033 2.9439 3.54%
2022-10-17 0 3.390 3.390 3.400 3.350 3.430 2,767,988 9,341,719 3.3749 2.865 2.865 2.873 2.831 2.899 3,275,507 2.8520 0.00%
2022-10-14 0 3.390 3.390 3.400 3.260 3.450 3,632,000 12,302,894 3.3874 2.865 2.865 2.873 2.755 2.915 4,297,938 2.8625 3.99%
2022-10-13 0 3.260 3.240 3.260 3.220 3.310 1,763,620 5,754,417 3.2628 2.755 2.738 2.755 2.721 2.797 2,086,985 2.7573 -0.31%
2022-10-12 0 3.270 3.250 3.270 3.170 3.290 3,314,760 10,667,486 3.2182 2.763 2.746 2.763 2.679 2.780 3,922,531 2.7195 0.62%
2022-10-11 0 3.250 3.230 3.250 3.220 3.300 1,712,378 5,559,605 3.2467 2.746 2.730 2.746 2.721 2.789 2,026,348 2.7437 -0.91%
2022-10-10 0 3.280 3.240 3.280 3.220 3.310 1,844,000 6,032,580 3.2715 2.772 2.738 2.772 2.721 2.797 2,182,103 2.7646 -1.50%
2022-10-07 0 3.330 3.310 3.330 3.290 3.360 583,227 1,932,461 3.3134 2.814 2.797 2.814 2.780 2.839 690,163 2.8000 -0.30%
2022-10-06 0 3.340 3.330 3.340 3.320 3.430 630,000 2,114,040 3.3556 2.822 2.814 2.822 2.806 2.899 745,512 2.8357 -3.47%
2022-10-05 0 3.460 3.440 3.460 3.390 3.480 774,739 2,666,250 3.4415 2.924 2.907 2.924 2.865 2.941 916,790 2.9082 3.90%
2022-10-03 0 3.330 3.320 3.330 3.260 3.420 1,476,000 4,963,176 3.3626 2.814 2.806 2.814 2.755 2.890 1,746,629 2.8416 1.83%
2022-09-30 0 3.270 3.270 3.300 3.200 3.330 1,094,000 3,567,680 3.2611 2.763 2.763 2.789 2.704 2.814 1,294,588 2.7558 0.00%
2022-09-29 0 3.270 3.250 3.270 3.210 3.400 1,322,000 4,360,680 3.2985 2.763 2.746 2.763 2.713 2.873 1,564,393 2.7875 -1.21%
2022-09-28 0 3.310 3.290 3.310 3.280 3.440 3,374,000 11,243,840 3.3325 2.797 2.780 2.797 2.772 2.907 3,992,633 2.8161 -3.78%
2022-09-27 0 3.440 3.410 3.440 3.320 3.450 3,310,000 11,145,460 3.3672 2.907 2.882 2.907 2.806 2.915 3,916,898 2.8455 2.38%
2022-09-26 0 3.360 3.330 3.360 3.310 3.430 2,192,000 7,390,280 3.3715 2.839 2.814 2.839 2.797 2.899 2,593,910 2.8491 -2.04%
2022-09-23 0 3.430 3.400 3.430 3.390 3.480 1,582,000 5,403,280 3.4155 2.899 2.873 2.899 2.865 2.941 1,872,064 2.8863 0.00%
2022-09-22 0 3.430 3.390 3.430 3.380 3.480 2,416,100 8,239,397 3.4102 2.899 2.865 2.899 2.856 2.941 2,859,099 2.8818 -1.72%
2022-09-21 0 3.490 3.480 3.490 3.470 3.600 2,868,000 10,020,620 3.4939 2.949 2.941 2.949 2.932 3.042 3,393,856 2.9526 -1.97%
2022-09-20 0 3.560 3.530 3.560 3.500 3.580 840,500 2,980,640 3.5463 3.008 2.983 3.008 2.958 3.025 994,608 2.9968 1.14%
2022-09-19 0 3.520 3.480 3.530 3.470 3.570 6,700,000 23,468,160 3.5027 2.975 2.941 2.983 2.932 3.017 7,928,465 2.9600 -1.40%
2022-09-16 0 3.570 3.570 3.580 3.560 3.650 2,008,000 7,201,800 3.5866 3.017 3.017 3.025 3.008 3.084 2,376,173 3.0308 -2.19%
2022-09-15 0 3.650 3.630 3.650 3.630 3.770 1,858,528 6,869,730 3.6963 3.084 3.068 3.084 3.068 3.186 2,199,295 3.1236 0.18%
2022-09-14 0 3.700 3.700 3.710 3.640 3.730 936,700 3,459,794 3.6936 3.079 3.079 3.087 3.029 3.104 1,125,708 3.0734 -0.80%
2022-09-13 0 3.730 3.710 3.740 3.680 3.750 1,995,289 7,419,250 3.7184 3.104 3.087 3.112 3.062 3.120 2,397,901 3.0941 0.27%
2022-09-09 0 3.720 3.710 3.720 3.610 3.720 2,473,200 9,123,892 3.6891 3.095 3.087 3.095 3.004 3.095 2,972,245 3.0697 2.20%
2022-09-08 0 3.640 3.620 3.640 3.610 3.700 2,486,000 9,044,660 3.6382 3.029 3.012 3.029 3.004 3.079 2,987,628 3.0274 -1.09%
2022-09-07 0 3.680 3.670 3.680 3.570 3.700 3,322,447 12,181,671 3.6665 3.062 3.054 3.062 2.971 3.079 3,992,854 3.0509 0.27%
2022-09-06 0 3.670 3.640 3.670 3.630 3.710 1,982,000 7,231,880 3.6488 3.054 3.029 3.054 3.021 3.087 2,381,930 3.0361 -0.27%
2022-09-05 0 3.680 3.650 3.680 3.630 3.730 1,244,000 4,562,440 3.6676 3.062 3.037 3.062 3.021 3.104 1,495,016 3.0518 -1.08%
2022-09-02 0 3.720 3.720 3.730 3.680 3.800 1,370,060 5,111,125 3.7306 3.095 3.095 3.104 3.062 3.162 1,646,512 3.1042 -1.06%
2022-09-01 0 3.760 3.750 3.760 3.720 3.810 1,370,500 5,170,545 3.7727 3.129 3.120 3.129 3.095 3.170 1,647,041 3.1393 -1.31%
2022-08-31 0 3.810 3.800 3.810 3.750 3.820 1,882,000 7,119,800 3.7831 3.170 3.162 3.170 3.120 3.179 2,261,752 3.1479 0.53%
2022-08-30 0 3.790 3.790 3.800 3.760 3.840 908,997 3,438,478 3.7827 3.154 3.154 3.162 3.129 3.195 1,092,415 3.1476 -0.26%
2022-08-29 0 3.800 3.770 3.800 3.750 3.840 1,470,000 5,560,960 3.7830 3.162 3.137 3.162 3.120 3.195 1,766,618 3.1478 0.26%
2022-08-26 0 3.790 3.770 3.790 3.700 3.840 3,777,231 14,332,980 3.7946 3.154 3.137 3.154 3.079 3.195 4,539,405 3.1575 2.16%
2022-08-25 0 3.710 3.700 3.710 3.650 3.760 3,424,000 12,668,260 3.6998 3.087 3.079 3.087 3.037 3.129 4,114,899 3.0786 0.54%
2022-08-24 0 3.690 3.690 3.700 3.660 4.000 12,174,000 45,597,080 3.7454 3.070 3.070 3.079 3.045 3.328 14,630,484 3.1166 -9.34%
2022-08-23 0 4.070 4.070 4.080 4.050 4.130 1,925,500 7,875,470 4.0901 3.387 3.387 3.395 3.370 3.437 2,314,030 3.4034 -0.73%
2022-08-22 0 4.100 4.100 4.120 4.020 4.130 1,304,000 5,318,240 4.0784 3.412 3.412 3.428 3.345 3.437 1,567,123 3.3936 1.49%
2022-08-19 0 4.040 4.030 4.040 3.980 4.120 1,305,000 5,304,046 4.0644 3.362 3.353 3.362 3.312 3.428 1,568,324 3.3820 1.00%
2022-08-18 0 4.000 4.000 4.010 3.990 4.100 1,284,000 5,172,500 4.0284 3.328 3.328 3.337 3.320 3.412 1,543,087 3.3520 -1.72%
2022-08-17 0 4.070 4.070 4.090 4.030 4.100 736,000 2,994,820 4.0690 3.387 3.387 3.403 3.353 3.412 884,511 3.3858 -0.25%
2022-08-16 0 4.080 4.070 4.080 4.030 4.100 1,118,000 4,545,540 4.0658 3.395 3.387 3.395 3.353 3.412 1,343,591 3.3831 0.99%
2022-08-15 0 4.040 4.040 4.070 4.010 4.110 884,000 3,605,869 4.0790 3.362 3.362 3.387 3.337 3.420 1,062,375 3.3942 -0.25%
2022-08-12 0 4.050 4.040 4.050 4.040 4.120 730,000 2,972,340 4.0717 3.370 3.362 3.370 3.362 3.428 877,300 3.3881 -0.49%
2022-08-11 0 4.070 4.060 4.080 4.010 4.070 1,160,000 4,691,430 4.0443 3.387 3.378 3.395 3.337 3.387 1,394,066 3.3653 2.26%
2022-08-10 0 3.980 3.980 4.000 3.960 4.100 1,218,000 4,886,560 4.0120 3.312 3.312 3.328 3.295 3.412 1,463,769 3.3383 -2.21%
2022-08-09 0 4.070 4.050 4.070 4.040 4.100 570,000 2,317,000 4.0649 3.387 3.370 3.387 3.362 3.412 685,015 3.3824 -0.73%
2022-08-08 0 4.100 4.080 4.100 4.030 4.130 1,530,000 6,236,474 4.0761 3.412 3.395 3.412 3.353 3.437 1,838,725 3.3917 0.00%
2022-08-05 0 4.100 4.080 4.110 4.040 4.150 1,140,000 4,664,220 4.0914 3.412 3.395 3.420 3.362 3.453 1,370,031 3.4045 0.74%
2022-08-04 0 4.070 4.050 4.070 3.920 4.140 1,902,442 7,739,212 4.0680 3.387 3.370 3.387 3.262 3.445 2,286,319 3.3850 2.52%
2022-08-03 0 3.970 3.960 3.970 3.950 4.070 1,192,000 4,774,180 4.0052 3.303 3.295 3.303 3.287 3.387 1,432,523 3.3327 -1.49%
2022-08-02 0 4.030 4.000 4.030 3.920 4.070 2,864,000 11,454,680 3.9995 3.353 3.328 3.353 3.262 3.387 3,441,901 3.3280 0.25%
2022-08-01 0 4.020 4.010 4.020 4.010 4.140 1,478,000 6,015,840 4.0703 3.345 3.337 3.345 3.337 3.445 1,776,233 3.3869 -2.90%
2022-07-29 0 4.140 4.130 4.140 4.110 4.280 3,036,000 12,668,550 4.1728 3.445 3.437 3.445 3.420 3.561 3,648,608 3.4722 -3.50%
2022-07-28 0 4.290 4.280 4.290 4.240 4.330 1,976,000 8,477,890 4.2904 3.570 3.561 3.570 3.528 3.603 2,374,720 3.5701 0.47%
2022-07-27 0 4.270 4.270 4.280 4.240 4.360 2,028,000 8,691,580 4.2858 3.553 3.553 3.561 3.528 3.628 2,437,212 3.5662 -2.51%
2022-07-26 0 4.380 4.380 4.390 4.350 4.500 1,978,000 8,734,100 4.4156 3.645 3.645 3.653 3.620 3.744 2,377,123 3.6742 -2.01%
2022-07-25 0 4.470 4.470 4.480 4.460 4.640 2,932,000 13,293,398 4.5339 3.719 3.719 3.728 3.711 3.861 3,523,622 3.7727 -2.61%
2022-07-22 0 4.590 4.570 4.590 4.130 4.720 20,972,000 91,569,320 4.3663 3.819 3.803 3.819 3.437 3.928 25,203,754 3.6332 10.87%
2022-07-21 0 4.140 4.140 4.150 4.090 4.200 6,684,000 27,714,770 4.1464 3.445 3.445 3.453 3.403 3.495 8,032,705 3.4502 0.00%
2022-07-20 0 4.140 4.140 4.150 4.130 4.240 2,074,000 8,672,840 4.1817 3.445 3.445 3.453 3.437 3.528 2,492,494 3.4796 -0.96%
2022-07-19 0 4.180 4.160 4.180 4.130 4.260 1,350,500 5,664,720 4.1945 3.478 3.462 3.478 3.437 3.545 1,623,005 3.4903 0.00%
2022-07-18 0 4.180 4.160 4.180 4.140 4.240 3,313,308 13,873,116 4.1871 3.478 3.462 3.478 3.445 3.528 3,981,871 3.4841 -0.24%
2022-07-15 0 4.190 4.170 4.190 4.150 4.330 3,622,000 15,309,450 4.2268 3.486 3.470 3.486 3.453 3.603 4,352,851 3.5171 -4.34%
2022-07-14 0 4.380 4.370 4.380 4.290 4.440 3,556,600 15,543,696 4.3704 3.645 3.636 3.645 3.570 3.695 4,274,255 3.6366 0.92%
2022-07-13 0 4.340 4.300 4.340 4.250 4.390 2,915,504 12,639,353 4.3352 3.611 3.578 3.611 3.536 3.653 3,503,798 3.6073 0.70%
2022-07-12 0 4.310 4.310 4.320 4.260 4.440 2,214,000 9,563,128 4.3194 3.586 3.586 3.595 3.545 3.695 2,660,743 3.5942 -1.60%
2022-07-11 0 4.380 4.340 4.380 4.320 4.670 5,020,000 22,140,710 4.4105 3.645 3.611 3.645 3.595 3.886 6,032,941 3.6700 -6.21%
2022-07-08 0 4.670 4.630 4.670 4.530 4.720 4,889,900 22,631,977 4.6283 3.886 3.853 3.886 3.769 3.928 5,876,590 3.8512 3.09%
2022-07-07 0 4.530 4.490 4.530 4.460 4.540 2,414,000 10,855,256 4.4968 3.769 3.736 3.769 3.711 3.778 2,901,100 3.7418 -0.44%
2022-07-06 0 4.550 4.540 4.550 4.440 4.620 2,172,000 9,818,752 4.5206 3.786 3.778 3.786 3.695 3.844 2,610,269 3.7616 1.11%
2022-07-05 0 4.500 4.490 4.500 4.450 4.630 1,973,800 8,893,636 4.5058 3.744 3.736 3.744 3.703 3.853 2,372,076 3.7493 -0.07%
2022-07-04 0 4.620 4.620 4.640 4.570 4.700 2,360,000 10,950,660 4.6401 3.747 3.747 3.763 3.707 3.812 2,909,741 3.7634 -0.65%
2022-06-30 0 4.650 4.640 4.650 4.530 4.710 3,466,000 16,120,420 4.6510 3.771 3.763 3.771 3.674 3.820 4,273,373 3.7723 2.20%
2022-06-29 0 4.550 4.520 4.550 4.430 4.630 5,575,982 25,179,877 4.5158 3.690 3.666 3.690 3.593 3.755 6,874,856 3.6626 -2.36%
2022-06-28 0 4.660 4.650 4.660 4.580 4.750 2,998,000 13,915,000 4.6414 3.780 3.771 3.780 3.715 3.853 3,696,357 3.7645 -1.06%
2022-06-27 0 4.710 4.700 4.730 4.640 4.810 3,058,000 14,412,414 4.7130 3.820 3.812 3.836 3.763 3.901 3,770,333 3.8226 -1.26%
2022-06-24 0 4.770 4.750 4.770 4.630 4.770 4,213,500 19,879,050 4.7179 3.869 3.853 3.869 3.755 3.869 5,194,997 3.8266 2.58%
2022-06-23 0 4.650 4.640 4.650 4.570 4.720 3,686,000 17,104,410 4.6404 3.771 3.763 3.771 3.707 3.828 4,544,620 3.7637 1.75%
2022-06-22 0 4.570 4.560 4.570 4.570 4.850 4,828,502 22,441,249 4.6477 3.707 3.698 3.707 3.707 3.934 5,953,258 3.7696 -4.79%
2022-06-21 0 4.800 4.750 4.800 4.610 4.800 8,462,000 39,605,140 4.6804 3.893 3.853 3.893 3.739 3.893 10,433,146 3.7961 0.63%
2022-06-20 0 4.770 4.760 4.790 4.630 4.920 2,475,002 11,683,379 4.7206 3.869 3.861 3.885 3.755 3.990 3,051,531 3.8287 -1.04%
2022-06-17 0 4.820 4.820 4.840 4.630 5.030 10,470,505 50,750,586 4.8470 3.909 3.909 3.926 3.755 4.080 12,909,514 3.9313 1.26%
2022-06-16 0 4.760 4.720 4.760 4.650 4.920 11,709,000 56,358,232 4.8132 3.861 3.828 3.861 3.771 3.990 14,436,505 3.9039 1.06%
2022-06-15 0 4.710 4.710 4.720 4.460 4.730 8,204,000 38,000,480 4.6319 3.820 3.820 3.828 3.617 3.836 10,115,047 3.7568 4.20%
2022-06-14 0 4.520 4.510 4.520 4.190 4.590 12,121,422 54,361,560 4.4848 3.666 3.658 3.666 3.398 3.723 14,944,997 3.6374 5.61%
2022-06-13 0 4.280 4.280 4.290 4.040 4.320 6,634,000 27,714,420 4.1776 3.471 3.471 3.479 3.277 3.504 8,179,330 3.3883 4.90%
2022-06-10 0 4.080 4.050 4.080 3.960 4.090 2,359,361 9,536,552 4.0420 3.309 3.285 3.309 3.212 3.317 2,908,953 3.2783 1.24%
2022-06-09 0 4.030 4.030 4.040 3.990 4.100 2,988,000 12,079,120 4.0425 3.269 3.269 3.277 3.236 3.325 3,684,027 3.2788 0.50%
2022-06-08 0 4.010 4.000 4.010 3.910 4.010 5,196,000 20,656,780 3.9755 3.252 3.244 3.252 3.171 3.252 6,406,361 3.2244 2.56%
2022-06-07 0 3.910 3.910 3.920 3.750 3.970 6,871,502 26,804,592 3.9008 3.171 3.171 3.179 3.042 3.220 8,472,156 3.1638 4.55%
2022-06-06 0 3.740 3.720 3.740 3.540 3.750 7,198,000 26,282,410 3.6513 3.033 3.017 3.033 2.871 3.042 8,874,709 2.9615 4.76%
2022-06-02 0 3.570 3.570 3.580 3.470 3.630 8,112,000 28,742,010 3.5431 2.896 2.896 2.904 2.814 2.944 10,001,617 2.8737 -1.38%
2022-06-01 0 3.620 3.620 3.630 3.610 3.750 6,778,000 24,797,440 3.6585 2.936 2.936 2.944 2.928 3.042 8,356,874 2.9673 -3.47%
2022-05-31 0 3.750 3.740 3.750 3.710 3.790 5,383,985 20,190,578 3.7501 3.042 3.033 3.042 3.009 3.074 6,638,135 3.0416 0.81%
2022-05-30 0 3.720 3.720 3.740 3.700 3.760 772,000 2,879,518 3.7299 3.017 3.017 3.033 3.001 3.050 951,830 3.0252 0.54%
2022-05-27 0 3.700 3.690 3.700 3.650 3.730 654,000 2,410,940 3.6865 3.001 2.993 3.001 2.960 3.025 806,343 2.9900 1.09%
2022-05-26 0 3.660 3.660 3.690 3.630 3.710 502,000 1,841,220 3.6678 2.969 2.969 2.993 2.944 3.009 618,936 2.9748 -1.08%
2022-05-25 0 3.700 3.700 3.710 3.640 3.730 1,044,000 3,842,000 3.6801 3.001 3.001 3.009 2.952 3.025 1,287,190 2.9848 0.27%
2022-05-24 0 3.690 3.680 3.690 3.680 3.800 698,000 2,598,160 3.7223 2.993 2.985 2.993 2.985 3.082 860,593 3.0190 -2.89%
2022-05-23 0 3.800 3.790 3.800 3.730 3.820 1,294,000 4,897,840 3.7850 3.082 3.074 3.082 3.025 3.098 1,595,426 3.0699 1.60%
2022-05-20 0 3.740 3.740 3.750 3.740 3.800 1,096,000 4,123,820 3.7626 3.033 3.033 3.042 3.033 3.082 1,351,303 3.0517 -1.06%
2022-05-19 0 3.780 3.750 3.790 3.660 3.780 1,224,000 4,563,496 3.7283 3.066 3.042 3.074 2.969 3.066 1,509,120 3.0239 0.27%
2022-05-18 0 3.770 3.730 3.770 3.720 3.790 769,700 2,888,204 3.7524 3.058 3.025 3.058 3.017 3.074 948,995 3.0434 1.34%
2022-05-17 0 3.720 3.720 3.730 3.660 3.750 2,170,000 8,038,850 3.7045 3.017 3.017 3.025 2.969 3.042 2,675,482 3.0046 0.27%
2022-05-16 0 3.710 3.670 3.710 3.630 3.710 1,014,000 3,711,560 3.6603 3.009 2.977 3.009 2.944 3.009 1,250,202 2.9688 2.20%
2022-05-13 0 3.630 3.630 3.640 3.600 3.660 630,000 2,292,380 3.6387 2.944 2.944 2.952 2.920 2.969 776,753 2.9512 0.55%
2022-05-12 0 3.610 3.600 3.610 3.560 3.650 1,184,500 4,265,425 3.6010 2.928 2.920 2.928 2.887 2.960 1,460,419 2.9207 0.28%
2022-05-11 0 3.600 3.600 3.610 3.600 3.740 1,680,000 6,196,960 3.6887 2.920 2.920 2.928 2.920 3.033 2,071,341 2.9918 -0.55%
2022-05-10 0 3.620 3.620 3.650 3.530 3.660 1,620,000 5,828,210 3.5977 2.936 2.936 2.960 2.863 2.969 1,997,364 2.9180 0.00%
2022-05-06 0 3.620 3.620 3.650 3.610 3.690 1,137,475 4,140,453 3.6400 2.936 2.936 2.960 2.928 2.993 1,402,439 2.9523 -2.69%
2022-05-05 0 3.720 3.720 3.740 3.720 3.830 1,102,000 4,144,932 3.7613 3.017 3.017 3.033 3.017 3.106 1,358,701 3.0507 0.27%
2022-05-04 0 3.710 3.710 3.750 3.700 3.880 302,000 1,131,560 3.7469 3.009 3.009 3.042 3.001 3.147 372,348 3.0390 -2.37%
2022-05-03 0 3.800 3.770 3.810 3.700 3.900 1,159,999 4,395,156 3.7889 3.082 3.058 3.090 3.001 3.163 1,430,210 3.0731 -1.81%
2022-04-29 0 3.870 3.850 3.900 3.800 3.930 492,000 1,906,150 3.8743 3.139 3.123 3.163 3.082 3.188 606,607 3.1423 0.78%
2022-04-28 0 3.840 3.830 3.850 3.740 3.860 438,000 1,665,970 3.8036 3.115 3.106 3.123 3.033 3.131 540,028 3.0850 4.07%
2022-04-27 0 3.690 3.670 3.690 3.540 3.720 1,932,000 7,048,200 3.6481 2.993 2.977 2.993 2.871 3.017 2,382,042 2.9589 1.10%
2022-04-26 0 3.650 3.650 3.680 3.620 3.730 1,722,000 6,308,640 3.6636 2.960 2.960 2.985 2.936 3.025 2,123,124 2.9714 -0.27%
2022-04-25 0 3.660 3.640 3.660 3.600 3.780 2,258,000 8,278,770 3.6664 2.969 2.952 2.969 2.920 3.066 2,783,981 2.9737 -3.17%
2022-04-22 0 3.780 3.780 3.800 3.780 3.850 2,308,000 8,793,684 3.8101 3.066 3.066 3.082 3.066 3.123 2,845,628 3.0902 -2.07%
2022-04-21 0 3.860 3.850 3.860 3.860 3.960 1,708,000 6,660,470 3.8996 3.131 3.123 3.131 3.131 3.212 2,105,863 3.1628 -2.53%
2022-04-20 0 3.960 3.930 3.960 3.940 4.080 2,072,500 8,269,305 3.9900 3.212 3.188 3.212 3.196 3.309 2,555,270 3.2362 -1.74%
2022-04-19 0 4.030 4.030 4.040 4.010 4.090 988,000 3,995,122 4.0436 3.269 3.269 3.277 3.252 3.317 1,218,146 3.2797 -2.42%
2022-04-14 0 4.130 4.110 4.130 4.050 4.150 1,534,000 6,307,172 4.1116 3.350 3.333 3.350 3.285 3.366 1,891,331 3.3348 0.98%
2022-04-13 0 4.090 4.060 4.090 3.990 4.130 2,850,000 11,597,290 4.0692 3.317 3.293 3.317 3.236 3.350 3,513,882 3.3004 -0.49%
2022-04-12 0 4.110 4.100 4.110 4.040 4.140 4,852,000 19,867,420 4.0947 3.333 3.325 3.333 3.277 3.358 5,982,229 3.3211 0.49%
2022-04-11 0 4.090 4.090 4.100 4.060 4.140 4,867,116 19,934,770 4.0958 3.317 3.317 3.325 3.293 3.358 6,000,867 3.3220 -0.73%
2022-04-08 0 4.120 4.120 4.140 4.090 4.160 1,498,000 6,163,970 4.1148 3.342 3.342 3.358 3.317 3.374 1,846,946 3.3374 0.49%
2022-04-07 0 4.100 4.100 4.120 4.080 4.260 1,506,503 6,226,252 4.1329 3.325 3.325 3.342 3.309 3.455 1,857,429 3.3521 -2.15%
2022-04-06 0 4.190 4.190 4.200 4.170 4.280 2,403,200 10,180,074 4.2360 3.398 3.398 3.406 3.382 3.471 2,963,004 3.4357 -1.87%
2022-04-04 0 4.270 4.250 4.270 4.140 4.320 872,506 3,707,284 4.2490 3.463 3.447 3.463 3.358 3.504 1,075,748 3.4462 3.39%
2022-04-01 0 4.130 4.130 4.150 4.070 4.210 1,420,000 5,844,600 4.1159 3.350 3.350 3.366 3.301 3.415 1,750,776 3.3383 0.24%
2022-03-31 0 4.120 4.100 4.130 4.100 4.220 1,368,015 5,641,861 4.1241 3.342 3.325 3.350 3.325 3.423 1,686,682 3.3449 -1.44%
2022-03-30 0 4.180 4.170 4.180 4.130 4.230 1,750,635 7,317,836 4.1801 3.390 3.382 3.390 3.350 3.431 2,158,430 3.3904 1.21%
2022-03-29 0 4.130 4.130 4.140 4.080 4.170 2,630,620 10,841,816 4.1214 3.350 3.350 3.358 3.309 3.382 3,243,399 3.3427 0.73%
2022-03-28 0 4.100 4.100 4.110 3.950 4.110 5,752,000 23,144,180 4.0237 3.325 3.325 3.333 3.204 3.333 7,091,876 3.2635 1.99%
2022-03-25 0 4.020 4.010 4.020 3.980 4.130 3,571,500 14,363,450 4.0217 3.260 3.252 3.260 3.228 3.350 4,403,449 3.2619 -2.90%
2022-03-24 0 4.140 4.140 4.150 4.090 4.340 2,472,000 10,324,280 4.1765 3.358 3.358 3.366 3.317 3.520 3,047,830 3.3874 -0.72%
2022-03-23 0 4.170 4.160 4.170 4.080 4.190 1,350,000 5,587,200 4.1387 3.382 3.374 3.382 3.309 3.398 1,664,470 3.3567 1.96%
2022-03-22 0 4.090 4.070 4.090 3.910 4.090 1,988,000 7,964,580 4.0063 3.317 3.301 3.317 3.171 3.317 2,451,087 3.2494 3.02%
2022-03-21 0 3.970 3.950 3.970 3.900 4.080 2,728,000 10,852,472 3.9782 3.220 3.204 3.220 3.163 3.309 3,363,463 3.2266 -2.46%
2022-03-18 0 4.070 4.040 4.070 3.910 4.090 1,594,000 6,385,890 4.0062 3.301 3.277 3.301 3.171 3.317 1,965,308 3.2493 0.49%
2022-03-17 0 4.050 4.040 4.050 3.840 4.060 2,882,000 11,424,102 3.9639 3.285 3.277 3.285 3.115 3.293 3,553,336 3.2150 7.14%
2022-03-16 0 3.780 3.770 3.780 3.500 3.800 8,340,000 30,542,198 3.6621 3.066 3.058 3.066 2.839 3.082 10,282,727 2.9702 8.93%
2022-03-15 0 3.470 3.470 3.500 3.450 3.750 3,652,000 13,057,336 3.5754 2.814 2.814 2.839 2.798 3.042 4,502,700 2.8999 -6.22%
2022-03-14 0 3.700 3.690 3.700 3.700 3.900 5,732,000 21,739,938 3.7927 3.001 2.993 3.001 3.001 3.163 7,067,217 3.0762 -6.09%
2022-03-11 0 3.940 3.930 3.940 3.850 4.000 2,744,000 10,771,440 3.9255 3.196 3.188 3.196 3.123 3.244 3,383,190 3.1838 -2.72%
2022-03-10 0 4.050 4.040 4.050 3.970 4.080 1,356,000 5,451,020 4.0199 3.285 3.277 3.285 3.220 3.309 1,671,868 3.2604 2.79%
2022-03-09 0 3.940 3.910 3.940 3.800 4.030 5,286,000 20,497,186 3.8776 3.196 3.171 3.196 3.082 3.269 6,517,326 3.1450 -0.25%
2022-03-08 0 3.950 3.910 3.950 3.910 4.080 2,846,092 11,279,893 3.9633 3.204 3.171 3.204 3.171 3.309 3,509,063 3.2145 -1.99%
2022-03-07 0 4.030 4.010 4.030 3.950 4.110 3,715,083 14,968,981 4.0292 3.269 3.252 3.269 3.204 3.333 4,580,478 3.2680 -2.66%
2022-03-04 0 4.140 4.120 4.140 4.100 4.250 3,406,000 14,177,020 4.1624 3.358 3.342 3.358 3.325 3.447 4,199,397 3.3760 -3.50%
2022-03-03 0 4.290 4.260 4.290 4.230 4.380 2,164,000 9,295,286 4.2954 3.479 3.455 3.479 3.431 3.552 2,668,084 3.4839 0.00%
2022-03-02 0 4.290 4.280 4.290 4.280 4.380 1,542,000 6,658,820 4.3183 3.479 3.471 3.479 3.471 3.552 1,901,195 3.5024 -1.61%
2022-03-01 0 4.360 4.350 4.360 4.300 4.380 1,072,000 4,651,700 4.3393 3.536 3.528 3.536 3.488 3.552 1,321,713 3.5194 0.93%
2022-02-28 0 4.320 4.290 4.320 4.270 4.460 3,720,000 16,002,380 4.3017 3.504 3.479 3.504 3.463 3.617 4,586,540 3.4890 -1.37%
2022-02-25 0 4.380 4.370 4.380 4.340 4.430 1,006,000 4,417,300 4.3910 3.552 3.544 3.552 3.520 3.593 1,240,339 3.5614 1.39%
2022-02-24 0 4.320 4.310 4.330 4.300 4.500 3,482,000 15,211,530 4.3686 3.504 3.496 3.512 3.488 3.650 4,293,100 3.5433 -3.14%
2022-02-23 0 4.460 4.460 4.480 4.460 4.550 2,913,500 13,066,855 4.4849 3.617 3.617 3.634 3.617 3.690 3,592,173 3.6376 -0.45%
2022-02-22 0 4.480 4.470 4.480 4.440 4.600 4,242,100 19,034,866 4.4871 3.634 3.625 3.634 3.601 3.731 5,230,259 3.6394 -3.03%
2022-02-21 0 4.620 4.620 4.650 4.600 4.710 1,094,100 5,083,311 4.6461 3.747 3.747 3.771 3.731 3.820 1,348,961 3.7683 -1.49%
2022-02-18 0 4.690 4.680 4.700 4.570 4.690 1,936,000 8,994,500 4.6459 3.804 3.796 3.812 3.707 3.804 2,386,974 3.7682 2.18%
2022-02-17 0 4.590 4.580 4.590 4.540 4.640 2,636,000 12,077,600 4.5818 3.723 3.715 3.723 3.682 3.763 3,250,032 3.7161 0.88%
2022-02-16 0 4.550 4.540 4.550 4.530 4.650 2,906,505 13,245,867 4.5573 3.690 3.682 3.690 3.674 3.771 3,583,549 3.6963 -1.09%
2022-02-15 0 4.600 4.600 4.610 4.540 4.650 2,346,538 10,730,067 4.5727 3.731 3.731 3.739 3.682 3.771 2,893,143 3.7088 0.88%
2022-02-14 0 4.560 4.560 4.570 4.550 4.670 718,000 3,284,958 4.5752 3.698 3.698 3.707 3.690 3.788 885,252 3.7108 -1.30%
2022-02-11 0 4.620 4.600 4.620 4.550 4.730 1,647,857 7,629,290 4.6298 3.747 3.731 3.747 3.690 3.836 2,031,710 3.7551 -1.70%
2022-02-10 0 4.700 4.700 4.710 4.690 4.780 1,504,000 7,095,780 4.7179 3.812 3.812 3.820 3.804 3.877 1,854,343 3.8266 -0.21%
2022-02-09 0 4.710 4.710 4.730 4.620 4.780 3,124,000 14,754,240 4.7229 3.820 3.820 3.836 3.747 3.877 3,851,707 3.8306 2.17%
2022-02-08 0 4.610 4.610 4.620 4.520 4.680 1,894,000 8,690,760 4.5886 3.739 3.739 3.747 3.666 3.796 2,335,190 3.7216 0.88%
2022-02-07 0 4.570 4.560 4.570 4.460 4.600 2,224,000 10,061,900 4.5242 3.707 3.698 3.707 3.617 3.731 2,742,061 3.6695 0.00%
2022-02-04 0 4.570 4.540 4.570 4.440 4.620 957,500 4,349,148 4.5422 3.707 3.682 3.707 3.601 3.747 1,180,541 3.6840 3.39%
2022-01-31 0 4.420 4.420 4.470 4.420 4.530 310,000 1,378,840 4.4479 3.585 3.585 3.625 3.585 3.674 382,212 3.6075 0.45%
2022-01-28 0 4.400 4.400 4.430 4.360 4.470 1,430,135 6,299,415 4.4048 3.569 3.569 3.593 3.536 3.625 1,763,272 3.5726 -1.35%
2022-01-27 0 4.460 4.460 4.470 4.400 4.540 2,194,000 9,792,816 4.4635 3.617 3.617 3.625 3.569 3.682 2,705,072 3.6202 -0.45%
2022-01-26 0 4.480 4.480 4.490 4.470 4.640 2,720,000 12,332,514 4.5340 3.634 3.634 3.642 3.625 3.763 3,353,599 3.6774 -2.18%
2022-01-25 0 4.580 4.580 4.600 4.580 4.720 2,741,000 12,721,044 4.6410 3.715 3.715 3.731 3.715 3.828 3,379,491 3.7642 -3.38%
2022-01-24 0 4.740 4.730 4.740 4.740 4.830 2,090,000 9,988,060 4.7790 3.844 3.836 3.844 3.844 3.917 2,576,847 3.8761 -1.66%
2022-01-21 0 4.820 4.820 4.830 4.800 4.900 3,764,000 18,247,568 4.8479 3.909 3.909 3.917 3.893 3.974 4,640,790 3.9320 0.63%
2022-01-20 0 4.790 4.790 4.800 4.750 4.820 3,012,000 14,443,240 4.7952 3.885 3.885 3.893 3.853 3.909 3,713,618 3.8893 0.84%
2022-01-19 0 4.750 4.730 4.750 4.690 4.820 3,034,000 14,399,846 4.7462 3.853 3.836 3.853 3.804 3.909 3,740,743 3.8495 0.64%
2022-01-18 0 4.720 4.700 4.720 4.580 4.720 7,385,135 34,228,162 4.6347 3.828 3.812 3.828 3.715 3.828 9,105,435 3.7591 2.16%
2022-01-17 0 4.620 4.620 4.630 4.610 4.740 2,532,000 11,736,374 4.6352 3.747 3.747 3.755 3.739 3.844 3,121,806 3.7595 -1.28%
2022-01-14 0 4.680 4.650 4.680 4.530 4.690 4,546,000 21,077,080 4.6364 3.796 3.771 3.796 3.674 3.804 5,604,949 3.7604 1.96%
2022-01-13 0 4.590 4.570 4.590 4.550 4.660 3,812,000 17,550,798 4.6041 3.723 3.707 3.723 3.690 3.780 4,699,971 3.7342 0.88%
2022-01-12 0 4.550 4.550 4.570 4.510 4.640 5,148,000 23,381,980 4.5420 3.690 3.690 3.707 3.658 3.763 6,347,180 3.6838 -0.66%
2022-01-11 0 4.580 4.560 4.580 4.510 4.710 8,352,000 38,503,414 4.6101 3.715 3.698 3.715 3.658 3.820 10,297,523 3.7391 1.78%
2022-01-10 0 4.500 4.490 4.500 4.470 4.610 5,458,000 24,660,360 4.5182 3.650 3.642 3.650 3.625 3.739 6,729,392 3.6646 0.22%
2022-01-07 0 4.490 4.470 4.490 4.390 4.500 4,524,000 20,059,920 4.4341 3.642 3.625 3.642 3.561 3.650 5,577,825 3.5964 -0.22%
2022-01-06 0 4.500 4.470 4.500 4.390 4.550 6,799,837 30,143,658 4.4330 3.650 3.625 3.650 3.561 3.690 8,383,797 3.5955 -0.66%
2022-01-05 0 4.530 4.520 4.530 4.510 4.720 2,792,572 12,846,682 4.6003 3.674 3.666 3.674 3.658 3.828 3,443,076 3.7312 -3.21%
2022-01-04 0 4.680 4.660 4.680 4.560 4.720 3,809,453 17,733,036 4.6550 3.796 3.780 3.796 3.698 3.828 4,696,831 3.7755 2.41%
2022-01-03 0 4.570 4.570 4.580 4.380 4.580 1,810,878 8,076,688 4.4601 3.707 3.707 3.715 3.552 3.715 2,232,706 3.6174 4.82%
2021-12-31 0 4.360 4.330 4.360 4.250 4.390 1,348,000 5,789,780 4.2951 3.536 3.512 3.536 3.447 3.561 1,662,004 3.4836 1.87%
2021-12-30 0 4.280 4.260 4.280 4.240 4.350 1,673,620 7,165,073 4.2812 3.471 3.455 3.471 3.439 3.528 2,063,475 3.4723 -1.83%
2021-12-29 0 4.360 4.340 4.360 4.330 4.690 3,280,219 14,468,185 4.4107 3.536 3.520 3.536 3.512 3.804 4,044,316 3.5774 -5.01%
2021-12-28 0 4.590 4.590 4.600 4.570 4.720 4,594,686 21,187,341 4.6113 3.723 3.723 3.731 3.707 3.828 5,664,976 3.7401 -1.29%
2021-12-24 0 4.650 4.610 4.650 4.580 4.680 3,636,000 16,741,880 4.6045 3.771 3.739 3.771 3.715 3.796 4,482,973 3.7345 0.22%
2021-12-23 0 4.640 4.600 4.640 4.590 4.680 4,840,000 22,288,364 4.6050 3.763 3.731 3.763 3.723 3.796 5,967,434 3.7350 0.65%
2021-12-22 0 4.610 4.610 4.630 4.580 4.690 1,344,000 6,181,580 4.5994 3.739 3.739 3.755 3.715 3.804 1,657,073 3.7304 -0.43%
2021-12-21 0 4.630 4.600 4.630 4.530 4.650 1,891,093 8,715,550 4.6087 3.755 3.731 3.755 3.674 3.771 2,331,606 3.7380 0.65%
2021-12-20 0 4.600 4.590 4.600 4.510 4.750 2,354,692 10,799,473 4.5864 3.731 3.723 3.731 3.658 3.853 2,903,196 3.7199 -1.08%
2021-12-17 0 4.650 4.640 4.650 4.630 4.770 1,697,557 7,934,201 4.6739 3.771 3.763 3.771 3.755 3.869 2,092,988 3.7908 -2.31%
2021-12-16 0 4.760 4.750 4.760 4.570 4.770 3,461,258 16,186,534 4.6765 3.861 3.853 3.861 3.707 3.869 4,267,527 3.7930 5.31%
2021-12-15 0 4.520 4.490 4.520 4.480 4.630 3,334,137 15,136,117 4.5397 3.666 3.642 3.666 3.634 3.755 4,110,794 3.6820 0.00%
2021-12-14 0 4.520 4.520 4.530 4.460 4.600 3,611,025 16,367,450 4.5326 3.666 3.666 3.674 3.617 3.731 4,452,181 3.6763 0.22%
2021-12-13 0 4.510 4.510 4.520 4.510 4.690 1,386,337 6,327,104 4.5639 3.658 3.658 3.666 3.658 3.804 1,709,272 3.7016 -2.38%
2021-12-10 0 4.620 4.590 4.620 4.590 4.740 3,716,000 17,304,018 4.6566 3.747 3.723 3.747 3.723 3.844 4,581,608 3.7768 -2.33%
2021-12-09 0 4.730 4.710 4.730 4.670 4.770 1,653,474 7,809,184 4.7229 3.836 3.820 3.836 3.788 3.869 2,038,636 3.8306 0.64%
2021-12-08 0 4.700 4.690 4.700 4.670 4.830 4,170,583 19,792,469 4.7457 3.812 3.804 3.812 3.788 3.917 5,142,082 3.8491 -0.21%
2021-12-07 0 4.710 4.680 4.710 4.550 4.720 6,890,000 31,927,660 4.6339 3.820 3.796 3.820 3.690 3.828 8,494,963 3.7584 3.97%
2021-12-06 0 4.530 4.530 4.550 4.480 4.730 3,778,708 17,336,658 4.5880 3.674 3.674 3.690 3.634 3.836 4,658,924 3.7212 -2.58%
2021-12-03 0 4.650 4.650 4.680 4.540 4.740 2,366,000 11,012,440 4.6545 3.771 3.771 3.796 3.682 3.844 2,917,138 3.7751 1.97%
2021-12-02 0 4.560 4.540 4.560 4.460 4.570 3,882,000 17,530,762 4.5159 3.698 3.682 3.698 3.617 3.707 4,786,277 3.6627 2.24%
2021-12-01 0 4.460 4.460 4.470 4.460 4.770 8,098,890 36,667,611 4.5275 3.617 3.617 3.625 3.617 3.869 9,985,453 3.6721 0.00%
2021-11-30 0 4.460 4.430 4.460 4.370 4.740 17,779,162 79,520,950 4.4727 3.617 3.593 3.617 3.544 3.844 21,920,657 3.6277 -4.29%
2021-11-29 0 4.660 4.660 4.680 4.650 5.240 13,515,500 65,083,035 4.8154 3.780 3.780 3.796 3.771 4.250 16,663,813 3.9057 -11.74%
2021-11-26 0 5.280 5.280 5.300 5.250 5.680 13,686,000 74,610,180 5.4516 4.282 4.282 4.299 4.258 4.607 16,874,030 4.4216 -4.00%
2021-11-25 0 5.500 5.500 5.520 5.190 5.570 7,500,500 40,652,035 5.4199 4.461 4.461 4.477 4.209 4.518 9,247,673 4.3959 6.18%
2021-11-24 0 5.180 5.180 5.220 5.130 5.270 2,676,763 13,955,742 5.2137 4.201 4.201 4.234 4.161 4.274 3,300,291 4.2286 0.00%
2021-11-23 0 5.180 5.160 5.180 5.140 5.220 890,000 4,596,520 5.1646 4.201 4.185 4.201 4.169 4.234 1,097,317 4.1889 1.17%
2021-11-22 0 5.120 5.120 5.150 5.120 5.240 974,000 5,033,980 5.1684 4.153 4.153 4.177 4.153 4.250 1,200,884 4.1919 -0.97%
2021-11-19 0 5.170 5.170 5.220 5.140 5.270 2,460,000 12,839,430 5.2193 4.193 4.193 4.234 4.169 4.274 3,033,035 4.2332 -0.58%
2021-11-18 0 5.200 5.190 5.200 5.120 5.220 1,959,605 10,145,671 5.1774 4.218 4.209 4.218 4.153 4.234 2,416,077 4.1992 1.56%
2021-11-17 0 5.120 5.120 5.150 5.100 5.270 1,630,000 8,367,760 5.1336 4.153 4.153 4.177 4.136 4.274 2,009,694 4.1637 -0.58%
2021-11-16 0 5.150 5.150 5.170 5.120 5.200 2,000,873 10,322,914 5.1592 4.177 4.177 4.193 4.153 4.218 2,466,958 4.1845 -0.19%
2021-11-15 0 5.160 5.130 5.160 5.120 5.280 1,128,000 5,853,960 5.1897 4.185 4.161 4.185 4.153 4.282 1,390,757 4.2092 0.78%
2021-11-12 0 5.120 5.120 5.140 5.100 5.270 2,124,000 10,944,062 5.1526 4.153 4.153 4.169 4.136 4.274 2,618,767 4.1791 -0.19%
2021-11-11 0 5.130 5.130 5.170 5.130 5.300 1,504,000 7,780,280 5.1731 4.161 4.161 4.193 4.161 4.299 1,854,343 4.1957 -2.10%
2021-11-10 0 5.240 5.230 5.240 4.980 5.350 4,512,000 23,296,270 5.1632 4.250 4.242 4.250 4.039 4.339 5,563,029 4.1877 3.35%
2021-11-09 0 5.070 5.050 5.070 4.990 5.130 1,768,640 8,956,024 5.0638 4.112 4.096 4.112 4.047 4.161 2,180,629 4.1071 1.00%
2021-11-08 0 5.020 5.010 5.030 4.790 5.170 4,744,079 23,987,645 5.0563 4.072 4.063 4.080 3.885 4.193 5,849,169 4.1010 2.87%
2021-11-05 0 4.880 4.860 4.880 4.720 4.950 2,520,079 12,195,365 4.8393 3.958 3.942 3.958 3.828 4.015 3,107,109 3.9250 2.31%
2021-11-04 0 4.770 4.770 4.790 4.720 4.950 2,856,000 13,745,160 4.8127 3.869 3.869 3.885 3.828 4.015 3,521,279 3.9035 -1.04%
2021-11-03 0 4.820 4.800 4.820 4.680 4.820 1,296,640 6,170,933 4.7592 3.909 3.893 3.909 3.796 3.909 1,598,681 3.8600 2.12%
2021-11-02 0 4.720 4.700 4.720 4.700 4.820 2,050,000 9,765,660 4.7637 3.828 3.812 3.828 3.812 3.909 2,527,529 3.8637 -0.42%
2021-11-01 0 4.740 4.730 4.740 4.700 4.930 2,884,000 13,763,890 4.7725 3.844 3.836 3.844 3.812 3.999 3,555,802 3.8708 -3.85%
2021-10-29 0 4.930 4.920 4.940 4.770 4.960 2,401,000 11,786,302 4.9089 3.999 3.990 4.007 3.869 4.023 2,960,291 3.9815 1.23%
2021-10-28 0 4.870 4.840 4.870 4.770 5.030 4,284,000 20,762,080 4.8464 3.950 3.926 3.950 3.869 4.080 5,281,919 3.9308 -2.60%
2021-10-27 0 5.000 4.980 5.000 4.910 5.170 3,773,000 18,754,705 4.9708 4.055 4.039 4.055 3.982 4.193 4,651,886 4.0316 -1.77%
2021-10-26 0 5.090 5.080 5.090 5.000 5.270 2,416,000 12,290,900 5.0873 4.128 4.120 4.128 4.055 4.274 2,978,785 4.1261 -1.74%
2021-10-25 0 5.180 5.160 5.190 5.150 5.300 1,324,000 6,906,894 5.2167 4.201 4.185 4.209 4.177 4.299 1,632,414 4.2311 -1.33%
2021-10-22 0 5.250 5.240 5.250 5.220 5.310 971,500 5,094,445 5.2439 4.258 4.250 4.258 4.234 4.307 1,197,802 4.2532 0.38%
2021-10-21 0 5.230 5.230 5.240 5.230 5.370 904,000 4,759,080 5.2645 4.242 4.242 4.250 4.242 4.355 1,114,579 4.2698 -2.06%
2021-10-20 0 5.340 5.310 5.340 5.240 5.360 1,296,500 6,881,400 5.3077 4.331 4.307 4.331 4.250 4.347 1,598,508 4.3049 1.33%
2021-10-19 0 5.270 5.260 5.270 5.120 5.290 1,204,000 6,303,140 5.2352 4.274 4.266 4.274 4.153 4.291 1,484,461 4.2461 1.35%
2021-10-18 0 5.200 5.170 5.200 5.060 5.200 1,811,000 9,298,076 5.1342 4.218 4.193 4.218 4.104 4.218 2,232,856 4.1642 1.17%
2021-10-15 0 5.140 5.140 5.160 5.070 5.180 1,259,700 6,452,401 5.1222 4.169 4.169 4.185 4.112 4.201 1,553,136 4.1544 0.59%
2021-10-12 0 5.110 5.100 5.110 5.080 5.200 738,000 3,780,620 5.1228 4.145 4.136 4.145 4.120 4.218 909,910 4.1549 -1.16%
2021-10-11 0 5.170 5.150 5.170 5.100 5.190 819,400 4,219,416 5.1494 4.193 4.177 4.193 4.136 4.209 1,010,272 4.1765 1.57%
2021-10-08 0 5.090 5.090 5.100 5.050 5.230 4,209,996 21,572,279 5.1241 4.128 4.128 4.136 4.096 4.242 5,190,676 4.1560 -0.78%
2021-10-07 0 5.130 5.130 5.140 5.070 5.160 590,000 3,021,120 5.1205 4.161 4.161 4.169 4.112 4.185 727,435 4.1531 1.18%
2021-10-06 0 5.070 5.060 5.070 5.010 5.100 1,151,946 5,800,772 5.0356 4.112 4.104 4.112 4.063 4.136 1,420,281 4.0842 -0.39%
2021-10-05 0 5.090 5.090 5.100 5.010 5.220 1,290,829 6,594,388 5.1086 4.128 4.128 4.136 4.063 4.234 1,591,516 4.1435 -2.30%
2021-10-04 0 5.210 5.200 5.210 5.040 5.280 1,962,000 10,179,900 5.1885 4.226 4.218 4.226 4.088 4.282 2,419,030 4.2083 0.58%
2021-09-30 0 5.180 5.170 5.180 5.060 5.190 478,000 2,460,220 5.1469 4.201 4.193 4.201 4.104 4.209 589,346 4.1745 2.37%
2021-09-29 0 5.060 5.060 5.080 5.020 5.130 1,034,000 5,232,286 5.0602 4.104 4.104 4.120 4.072 4.161 1,274,861 4.1042 -1.56%
2021-09-28 0 5.140 5.140 5.160 5.090 5.230 3,304,000 17,185,020 5.2013 4.169 4.169 4.185 4.128 4.242 4,073,637 4.2186 1.38%
2021-09-27 0 5.070 5.060 5.070 5.050 5.200 4,878,000 24,911,348 5.1069 4.112 4.104 4.112 4.096 4.218 6,014,286 4.1420 -2.12%
2021-09-24 0 5.180 5.170 5.180 5.150 5.270 2,545,550 13,193,320 5.1829 4.201 4.193 4.201 4.177 4.274 3,138,513 4.2037 -1.33%
2021-09-23 0 5.250 5.230 5.260 5.200 5.470 3,310,763 17,588,818 5.3126 4.258 4.242 4.266 4.218 4.437 4,081,975 4.3089 1.94%
2021-09-21 0 5.150 5.150 5.160 5.060 5.180 2,178,000 11,157,060 5.1226 4.177 4.177 4.185 4.104 4.201 2,685,345 4.1548 0.00%
2021-09-20 0 5.150 5.130 5.150 5.100 5.400 3,136,000 16,221,800 5.1728 4.177 4.161 4.177 4.136 4.380 3,866,503 4.1955 -5.50%
2021-09-17 0 5.450 5.440 5.450 5.300 5.480 1,682,000 9,059,988 5.3864 4.420 4.412 4.420 4.299 4.445 2,073,807 4.3688 0.55%
2021-09-16 0 5.420 5.400 5.430 5.340 5.670 2,020,000 10,947,710 5.4197 4.396 4.380 4.404 4.331 4.599 2,490,541 4.3957 -3.59%
2021-09-15 0 5.670 5.660 5.670 5.630 5.840 2,077,628 11,837,197 5.6975 4.560 4.552 4.560 4.527 4.696 2,583,589 4.5817 -0.87%
2021-09-14 0 5.720 5.720 5.740 5.710 5.930 3,572,000 20,786,390 5.8193 4.600 4.600 4.616 4.592 4.769 4,441,882 4.6796 -2.56%
2021-09-13 0 5.870 5.870 5.880 5.630 5.950 6,346,000 37,013,366 5.8326 4.720 4.720 4.728 4.527 4.785 7,891,429 4.6903 4.08%
2021-09-10 0 5.640 5.640 5.650 5.510 5.690 3,274,000 18,366,566 5.6098 4.535 4.535 4.544 4.431 4.576 4,071,311 4.5112 1.62%
2021-09-09 0 5.550 5.550 5.570 5.480 5.570 1,675,012 9,245,856 5.5199 4.463 4.463 4.479 4.407 4.479 2,082,924 4.4389 1.46%
2021-09-08 0 5.470 5.460 5.470 5.450 5.600 2,776,715 15,321,347 5.5178 4.399 4.391 4.399 4.383 4.503 3,452,923 4.4372 -1.44%
2021-09-07 0 5.550 5.550 5.580 5.510 5.680 1,248,000 6,957,958 5.5753 4.463 4.463 4.487 4.431 4.568 1,551,923 4.4834 -1.42%
2021-09-06 0 5.630 5.620 5.630 5.290 5.640 4,584,000 25,374,996 5.5356 4.527 4.519 4.527 4.254 4.535 5,700,332 4.4515 5.23%
2021-09-03 0 5.350 5.330 5.350 5.300 5.380 4,854,606 25,885,839 5.3322 4.302 4.286 4.302 4.262 4.326 6,036,839 4.2880 0.19%
2021-09-02 0 5.340 5.340 5.350 5.280 5.370 5,408,000 28,848,500 5.3344 4.294 4.294 4.302 4.246 4.318 6,725,000 4.2897 1.14%
2021-09-01 0 5.280 5.280 5.290 5.150 5.370 9,384,000 49,373,730 5.2615 4.246 4.246 4.254 4.141 4.318 11,669,267 4.2311 0.57%
2021-08-31 0 5.250 5.220 5.250 5.150 5.440 8,210,462 42,791,650 5.2118 4.222 4.198 4.222 4.141 4.375 10,209,940 4.1912 -2.96%
2021-08-30 0 5.410 5.410 5.420 5.400 5.590 2,188,000 11,875,236 5.4274 4.351 4.351 4.359 4.342 4.495 2,720,839 4.3645 -1.28%
2021-08-27 0 5.480 5.480 5.490 5.440 5.630 2,206,000 12,147,020 5.5064 4.407 4.407 4.415 4.375 4.527 2,743,223 4.4280 0.74%
2021-08-26 0 5.440 5.440 5.450 5.410 5.650 1,856,000 10,145,400 5.4663 4.375 4.375 4.383 4.351 4.544 2,307,988 4.3958 -1.81%
2021-08-25 0 5.540 5.540 5.550 5.540 5.720 3,522,000 19,826,598 5.6294 4.455 4.455 4.463 4.455 4.600 4,379,706 4.5269 -1.77%
2021-08-24 0 5.640 5.630 5.640 5.450 5.690 4,230,000 23,623,160 5.5847 4.535 4.527 4.535 4.383 4.576 5,260,124 4.4910 2.36%
2021-08-23 0 5.510 5.500 5.510 5.420 5.560 2,578,000 14,140,120 5.4849 4.431 4.423 4.431 4.359 4.471 3,205,815 4.4108 1.47%
2021-08-20 0 5.430 5.430 5.450 5.340 5.660 4,320,000 23,484,660 5.4363 4.367 4.367 4.383 4.294 4.552 5,372,041 4.3716 -4.40%
2021-08-19 0 5.680 5.670 5.680 5.570 5.930 4,506,000 26,123,420 5.7975 4.568 4.560 4.568 4.479 4.769 5,603,337 4.6621 0.35%
2021-08-18 0 5.660 5.660 5.670 5.590 5.730 1,566,240 8,874,406 5.6661 4.552 4.552 4.560 4.495 4.608 1,947,663 4.5564 1.25%
2021-08-17 0 5.590 5.580 5.590 5.560 5.980 6,009,000 34,587,872 5.7560 4.495 4.487 4.495 4.471 4.809 7,472,360 4.6288 4.10%
2021-08-16 0 5.370 5.370 5.380 5.350 5.540 2,102,000 11,390,672 5.4190 4.318 4.318 4.326 4.302 4.455 2,613,896 4.3577 0.00%
2021-08-13 0 5.370 5.370 5.390 5.350 5.500 1,252,500 6,776,815 5.4106 4.318 4.318 4.334 4.302 4.423 1,557,519 4.3510 -0.19%
2021-08-12 0 5.380 5.380 5.400 5.360 5.490 1,636,000 8,849,680 5.4093 4.326 4.326 4.342 4.310 4.415 2,034,412 4.3500 -2.18%
2021-08-11 0 5.500 5.500 5.510 5.500 5.700 1,828,000 10,174,016 5.5657 4.423 4.423 4.431 4.423 4.584 2,273,169 4.4757 -1.61%
2021-08-10 0 5.590 5.580 5.590 5.500 5.640 1,552,000 8,653,760 5.5759 4.495 4.487 4.495 4.423 4.535 1,929,955 4.4839 -0.18%
2021-08-09 0 5.600 5.600 5.610 5.450 5.650 1,362,000 7,639,290 5.6089 4.503 4.503 4.511 4.383 4.544 1,693,685 4.5105 0.18%
2021-08-06 0 5.590 5.580 5.590 5.550 5.640 1,230,071 6,880,718 5.5938 4.495 4.487 4.495 4.463 4.535 1,529,628 4.4983 -0.18%
2021-08-05 0 5.600 5.600 5.610 5.590 5.920 1,679,310 9,530,213 5.6751 4.503 4.503 4.511 4.495 4.761 2,088,269 4.5637 -2.61%
2021-08-04 0 5.750 5.730 5.750 5.500 5.760 2,322,000 13,189,120 5.6801 4.624 4.608 4.624 4.423 4.632 2,887,472 4.5677 3.05%
2021-08-03 0 5.580 5.510 5.580 5.500 5.620 2,276,000 12,623,116 5.5462 4.487 4.431 4.487 4.423 4.519 2,830,270 4.4600 0.72%
2021-08-02 0 5.540 5.520 5.540 5.230 5.540 2,064,000 11,134,160 5.3945 4.455 4.439 4.455 4.206 4.455 2,566,642 4.3380 1.65%
2021-07-30 0 5.450 5.430 5.450 5.340 5.650 3,152,000 17,063,720 5.4136 4.383 4.367 4.383 4.294 4.544 3,919,600 4.3534 -3.71%
2021-07-29 0 5.660 5.620 5.660 5.550 5.700 2,298,000 12,946,128 5.6337 4.552 4.519 4.552 4.463 4.584 2,857,627 4.5304 1.62%
2021-07-28 0 5.570 5.540 5.570 5.200 5.570 7,604,000 41,450,382 5.4511 4.479 4.455 4.479 4.182 4.479 9,455,787 4.3836 8.37%
2021-07-27 0 5.140 5.120 5.140 5.050 5.610 6,002,677 31,678,065 5.2773 4.133 4.117 4.133 4.061 4.511 7,464,497 4.2438 -6.88%
2021-07-26 0 5.520 5.510 5.520 5.510 5.850 4,178,000 23,578,300 5.6434 4.439 4.431 4.439 4.431 4.704 5,195,460 4.5383 -5.64%
2021-07-23 0 5.850 5.850 5.880 5.850 6.090 5,632,000 33,386,640 5.9280 4.704 4.704 4.728 4.704 4.897 7,003,550 4.7671 -2.34%
2021-07-22 0 5.990 5.990 6.020 5.820 6.070 2,715,000 16,161,100 5.9525 4.817 4.817 4.841 4.680 4.881 3,376,179 4.7868 0.50%
2021-07-21 0 5.960 5.960 5.970 5.920 6.150 3,742,000 22,586,800 6.0360 4.793 4.793 4.801 4.761 4.946 4,653,282 4.8540 -1.49%
2021-07-20 0 6.050 6.050 6.060 5.980 6.250 3,560,000 21,632,740 6.0766 4.865 4.865 4.873 4.809 5.026 4,426,960 4.8866 -1.47%
2021-07-19 0 6.140 6.130 6.160 6.110 6.320 2,182,000 13,459,512 6.1684 4.938 4.930 4.954 4.913 5.082 2,713,378 4.9604 -1.44%
2021-07-16 0 6.230 6.230 6.240 6.150 6.390 4,630,000 28,952,000 6.2531 5.010 5.010 5.018 4.946 5.139 5,757,535 5.0285 2.13%
2021-07-15 0 6.100 6.100 6.110 6.080 6.440 12,399,688 76,430,335 6.1639 4.905 4.905 4.913 4.889 5.179 15,419,360 4.9568 -2.87%
2021-07-14 0 6.280 6.250 6.280 6.080 6.410 7,698,000 48,133,016 6.2527 5.050 5.026 5.050 4.889 5.155 9,572,679 5.0282 3.29%
2021-07-13 0 6.080 6.080 6.090 6.050 6.190 2,040,000 12,434,490 6.0953 4.889 4.889 4.897 4.865 4.978 2,536,797 4.9016 -0.33%
2021-07-12 0 6.100 6.090 6.100 5.980 6.190 4,061,272 24,849,608 6.1187 4.905 4.897 4.905 4.809 4.978 5,050,306 4.9204 0.00%
2021-07-09 0 6.100 6.100 6.110 5.620 6.140 7,335,502 43,786,871 5.9692 4.905 4.905 4.913 4.519 4.938 9,121,902 4.8002 8.35%
2021-07-08 0 5.630 5.610 5.630 5.520 5.800 7,456,000 41,975,480 5.6298 4.527 4.511 4.527 4.439 4.664 9,271,745 4.5272 -2.60%
2021-07-07 0 5.780 5.750 5.780 5.620 5.790 2,873,430 16,461,025 5.7287 4.648 4.624 4.648 4.519 4.656 3,573,191 4.6068 2.30%
2021-07-06 0 5.650 5.650 5.670 5.630 6.030 9,186,032 52,554,636 5.7211 4.544 4.544 4.560 4.527 4.849 11,423,088 4.6007 -5.73%
2021-07-05 0 6.090 6.090 6.120 6.000 6.250 2,352,000 14,440,640 6.1397 4.820 4.820 4.843 4.748 4.946 2,971,934 4.8590 -0.49%
2021-07-02 0 6.120 6.110 6.120 6.000 6.450 10,796,000 66,229,530 6.1346 4.843 4.835 4.843 4.748 5.105 13,641,579 4.8550 -3.92%
2021-06-30 0 6.370 6.330 6.370 6.270 6.420 4,101,600 25,934,198 6.3229 5.041 5.010 5.041 4.962 5.081 5,182,688 5.0040 0.00%
2021-06-29 0 6.370 6.340 6.370 6.330 6.590 3,836,809 24,652,304 6.4252 5.041 5.018 5.041 5.010 5.215 4,848,104 5.0849 -0.47%
2021-06-28 0 6.400 6.390 6.400 6.380 6.660 2,688,000 17,304,070 6.4375 5.065 5.057 5.065 5.049 5.271 3,396,496 5.0947 0.31%
2021-06-25 0 6.380 6.380 6.390 6.330 6.490 4,943,500 31,537,225 6.3795 5.049 5.049 5.057 5.010 5.136 6,246,494 5.0488 -1.54%
2021-06-24 0 6.480 6.450 6.480 6.420 6.580 2,659,597 17,205,346 6.4692 5.128 5.105 5.128 5.081 5.207 3,360,606 5.1197 -0.92%
2021-06-23 0 6.540 6.510 6.540 6.460 6.620 3,595,330 23,578,008 6.5580 5.176 5.152 5.176 5.112 5.239 4,542,977 5.1900 0.62%
2021-06-22 0 6.500 6.490 6.500 6.330 6.610 4,738,000 30,873,060 6.5161 5.144 5.136 5.144 5.010 5.231 5,986,829 5.1568 2.36%
2021-06-21 0 6.350 6.340 6.350 6.300 6.480 3,324,000 21,197,380 6.3771 5.025 5.018 5.025 4.986 5.128 4,200,131 5.0468 -1.40%
2021-06-18 0 6.440 6.390 6.440 6.320 6.530 4,100,000 26,359,444 6.4291 5.097 5.057 5.097 5.002 5.168 5,180,667 5.0880 0.78%
2021-06-17 0 6.390 6.370 6.400 6.220 6.550 6,859,645 43,635,664 6.3612 5.057 5.041 5.065 4.923 5.184 8,667,691 5.0343 -0.31%
2021-06-16 0 6.410 6.400 6.420 6.300 6.900 5,931,645 38,571,989 6.5027 5.073 5.065 5.081 4.986 5.461 7,495,091 5.1463 -6.01%
2021-06-15 0 6.820 6.800 6.820 6.760 6.980 3,170,000 21,637,440 6.8257 5.397 5.382 5.397 5.350 5.524 4,005,540 5.4019 -1.02%
2021-06-11 0 6.890 6.880 6.890 6.870 7.070 1,632,000 11,305,720 6.9275 5.453 5.445 5.453 5.437 5.595 2,062,158 5.4825 -1.29%
2021-06-10 0 6.980 6.970 6.980 6.780 7.010 3,514,000 24,349,942 6.9294 5.524 5.516 5.524 5.366 5.548 4,440,210 5.4840 1.75%
2021-06-09 0 6.860 6.830 6.860 6.750 6.910 4,471,571 30,498,940 6.8206 5.429 5.405 5.429 5.342 5.469 5,650,175 5.3979 0.15%
2021-06-08 0 6.850 6.830 6.850 6.770 7.020 3,518,000 24,047,020 6.8354 5.421 5.405 5.421 5.358 5.556 4,445,265 5.4096 -2.00%
2021-06-07 0 6.990 6.970 6.990 6.850 7.040 4,962,574 34,593,772 6.9709 5.532 5.516 5.532 5.421 5.571 6,270,595 5.5168 0.14%
2021-06-04 0 6.980 6.970 6.980 6.960 7.350 3,944,000 27,951,260 7.0870 5.524 5.516 5.524 5.508 5.817 4,983,548 5.6087 -5.29%
2021-06-03 0 7.370 7.360 7.370 7.180 7.450 8,165,400 60,068,057 7.3564 5.833 5.825 5.833 5.682 5.896 10,317,613 5.8219 1.94%
2021-06-02 0 7.230 7.220 7.230 7.160 7.390 2,600,100 18,786,092 7.2251 5.722 5.714 5.722 5.666 5.848 3,285,427 5.7180 -1.23%
2021-06-01 0 7.320 7.310 7.320 7.110 7.430 5,872,000 42,314,300 7.2061 5.793 5.785 5.793 5.627 5.880 7,419,725 5.7029 0.97%
2021-05-31 0 7.250 7.240 7.250 7.070 7.450 14,604,500 106,671,450 7.3040 5.738 5.730 5.738 5.595 5.896 18,453,913 5.7804 2.55%
2021-05-28 0 7.070 7.040 7.070 6.860 7.500 12,910,000 91,578,626 7.0936 5.595 5.571 5.595 5.429 5.936 16,312,782 5.6139 -5.48%
2021-05-27 0 7.480 7.470 7.480 7.260 7.490 9,084,924 67,586,103 7.4394 5.920 5.912 5.920 5.746 5.928 11,479,503 5.8875 2.47%
2021-05-26 0 7.300 7.280 7.300 7.200 7.390 2,988,000 21,795,120 7.2942 5.777 5.761 5.777 5.698 5.848 3,775,569 5.7727 0.14%
2021-05-25 0 7.290 7.280 7.290 7.190 7.340 5,364,000 39,003,650 7.2714 5.769 5.761 5.769 5.690 5.809 6,777,828 5.7546 0.41%
2021-05-24 0 7.260 7.250 7.260 6.980 7.280 4,268,000 30,543,900 7.1565 5.746 5.738 5.746 5.524 5.761 5,392,947 5.6637 2.40%
2021-05-21 0 7.090 7.080 7.090 7.000 7.600 7,582,000 54,919,880 7.2435 5.611 5.603 5.611 5.540 6.015 9,580,442 5.7325 -1.53%
2021-05-20 0 7.200 7.160 7.200 7.080 7.300 7,115,430 50,863,032 7.1483 5.698 5.666 5.698 5.603 5.777 8,990,895 5.6572 -1.77%
2021-05-18 0 7.330 7.310 7.330 6.780 7.350 14,586,532 103,993,783 7.1294 5.801 5.785 5.801 5.366 5.817 18,431,209 5.6423 8.43%
2021-05-17 0 6.760 6.740 6.760 6.680 6.780 3,355,507 22,558,181 6.7227 5.350 5.334 5.350 5.287 5.366 4,239,942 5.3204 1.05%
2021-05-14 0 6.690 6.690 6.710 6.630 6.830 3,744,833 25,166,428 6.7203 5.294 5.294 5.310 5.247 5.405 4,731,886 5.3185 -0.15%
2021-05-13 0 6.700 6.700 6.710 6.620 6.920 4,148,000 28,136,200 6.7831 5.302 5.302 5.310 5.239 5.477 5,241,318 5.3682 0.00%
2021-05-12 0 6.700 6.700 6.710 6.510 6.740 4,384,828 29,226,042 6.6653 5.302 5.302 5.310 5.152 5.334 5,540,569 5.2749 2.60%
2021-05-11 0 6.530 6.530 6.550 6.450 6.610 5,158,000 33,722,940 6.5380 5.168 5.168 5.184 5.105 5.231 6,517,531 5.1742 -1.21%
2021-05-10 0 6.610 6.610 6.620 6.370 6.620 4,316,000 28,125,480 6.5166 5.231 5.231 5.239 5.041 5.239 5,453,599 5.1572 3.77%
2021-05-07 0 6.370 6.370 6.380 6.360 6.450 4,162,000 26,558,000 6.3811 5.041 5.041 5.049 5.033 5.105 5,259,008 5.0500 -0.78%
2021-05-06 0 6.420 6.400 6.420 6.350 6.500 7,370,309 47,198,942 6.4039 5.081 5.065 5.081 5.025 5.144 9,312,954 5.0681 0.94%
2021-05-05 0 6.360 6.360 6.380 6.330 6.520 1,814,000 11,571,420 6.3790 5.033 5.033 5.049 5.010 5.160 2,292,129 5.0483 -1.70%
2021-05-04 0 6.470 6.470 6.480 6.340 6.570 2,418,000 15,596,840 6.4503 5.120 5.120 5.128 5.018 5.200 3,055,330 5.1048 2.21%
2021-05-03 0 6.330 6.330 6.350 6.280 6.440 1,774,000 11,219,172 6.3242 5.010 5.010 5.025 4.970 5.097 2,241,586 5.0050 -0.47%
2021-04-30 0 6.360 6.350 6.360 6.330 6.470 2,682,000 17,140,890 6.3911 5.033 5.025 5.033 5.010 5.120 3,388,914 5.0579 -1.85%
2021-04-29 0 6.480 6.460 6.480 6.420 6.540 2,904,500 18,745,165 6.4538 5.128 5.112 5.128 5.081 5.176 3,670,060 5.1076 -1.07%
2021-04-28 0 6.550 6.530 6.550 6.470 6.660 4,922,000 32,110,840 6.5239 5.184 5.168 5.184 5.120 5.271 6,219,327 5.1631 0.00%
2021-04-27 0 6.550 6.550 6.560 6.510 6.750 6,330,000 41,718,620 6.5906 5.184 5.184 5.192 5.152 5.342 7,998,444 5.2158 -0.76%
2021-04-26 0 6.600 6.600 6.620 6.500 7.030 18,986,000 128,575,122 6.7721 5.223 5.223 5.239 5.144 5.564 23,990,277 5.3595 4.76%
2021-04-23 0 6.300 6.300 6.310 6.240 6.420 3,572,000 22,495,540 6.2977 4.986 4.986 4.994 4.938 5.081 4,513,498 4.9841 -0.16%
2021-04-22 0 6.310 6.290 6.310 6.090 6.410 5,214,029 32,770,723 6.2851 4.994 4.978 4.994 4.820 5.073 6,588,328 4.9741 2.60%
2021-04-21 0 6.150 6.140 6.150 5.980 6.150 3,798,561 23,073,454 6.0743 4.867 4.859 4.867 4.733 4.867 4,799,775 4.8072 0.33%
2021-04-20 0 6.130 6.130 6.150 6.090 6.320 3,361,280 20,773,319 6.1802 4.851 4.851 4.867 4.820 5.002 4,247,237 4.8910 -0.33%
2021-04-19 0 6.150 6.150 6.180 6.020 6.190 4,564,000 27,910,940 6.1155 4.867 4.867 4.891 4.764 4.899 5,766,966 4.8398 0.82%
2021-04-16 0 6.100 6.080 6.100 6.060 6.150 2,498,000 15,218,140 6.0921 4.828 4.812 4.828 4.796 4.867 3,156,416 4.8213 0.33%
2021-04-15 0 6.080 6.080 6.090 6.050 6.380 6,144,335 37,730,280 6.1407 4.812 4.812 4.820 4.788 5.049 7,763,842 4.8597 -4.10%
2021-04-14 0 6.340 6.340 6.350 6.150 6.400 3,648,000 23,004,990 6.3062 5.018 5.018 5.025 4.867 5.065 4,609,530 4.9907 2.59%
2021-04-13 0 6.180 6.160 6.180 6.100 6.430 5,530,601 34,556,291 6.2482 4.891 4.875 4.891 4.828 5.089 6,988,341 4.9448 0.16%
2021-04-12 0 6.170 6.170 6.180 6.110 6.320 4,690,254 28,966,084 6.1758 4.883 4.883 4.891 4.835 5.002 5,926,498 4.8876 -2.83%
2021-04-09 0 6.350 6.340 6.350 6.260 6.410 3,413,000 21,526,010 6.3071 5.025 5.018 5.025 4.954 5.073 4,312,589 4.9914 0.00%
2021-04-08 0 6.350 6.340 6.350 6.040 6.580 11,251,683 71,842,485 6.3850 5.025 5.018 5.025 4.780 5.207 14,217,370 5.0531 4.96%
2021-04-07 0 6.050 6.050 6.070 5.800 6.270 10,326,000 62,744,200 6.0763 4.788 4.788 4.804 4.590 4.962 13,047,698 4.8088 4.49%
2021-04-01 0 5.790 5.760 5.800 5.720 5.950 1,736,000 10,032,040 5.7788 4.582 4.558 4.590 4.527 4.709 2,193,570 4.5734 0.87%
2021-03-31 0 5.740 5.740 5.750 5.720 6.200 3,619,000 20,990,570 5.8001 4.543 4.543 4.551 4.527 4.907 4,572,886 4.5902 -5.12%
2021-03-30 0 6.050 6.050 6.070 5.810 6.140 5,056,000 30,517,918 6.0360 4.788 4.788 4.804 4.598 4.859 6,388,646 4.7769 5.77%
2021-03-29 0 5.720 5.720 5.740 5.700 5.930 2,487,439 14,409,297 5.7928 4.527 4.527 4.543 4.511 4.693 3,143,071 4.5845 -2.22%
2021-03-26 0 5.850 5.830 5.850 5.640 5.870 1,826,000 10,590,940 5.8001 4.630 4.614 4.630 4.464 4.646 2,307,292 4.5902 3.17%
2021-03-25 0 5.670 5.670 5.680 5.510 5.700 1,873,800 10,531,106 5.6202 4.487 4.487 4.495 4.361 4.511 2,367,691 4.4478 -1.39%
2021-03-24 0 5.750 5.740 5.750 5.680 5.830 1,932,915 11,085,999 5.7354 4.551 4.543 4.551 4.495 4.614 2,442,387 4.5390 -1.20%
2021-03-23 0 5.820 5.820 5.840 5.800 6.070 2,090,000 12,292,660 5.8817 4.606 4.606 4.622 4.590 4.804 2,640,876 4.6548 -2.84%
2021-03-22 0 5.990 5.970 5.990 5.930 6.130 3,185,000 19,160,940 6.0160 4.741 4.725 4.741 4.693 4.851 4,024,493 4.7611 -0.50%
2021-03-19 0 6.020 6.010 6.020 5.980 6.190 3,888,204 23,570,565 6.0621 4.764 4.756 4.764 4.733 4.899 4,913,046 4.7975 -3.37%
2021-03-18 0 6.230 6.220 6.230 6.200 6.570 3,942,876 25,193,563 6.3896 4.930 4.923 4.930 4.907 5.200 4,982,128 5.0568 -4.15%
2021-03-17 0 6.500 6.500 6.510 6.160 6.520 5,492,488 35,038,887 6.3794 5.144 5.144 5.152 4.875 5.160 6,940,183 5.0487 4.84%
2021-03-16 0 6.200 6.200 6.220 5.970 6.260 4,460,000 27,550,660 6.1773 4.907 4.907 4.923 4.725 4.954 5,635,554 4.8887 3.33%
2021-03-15 0 6.000 5.960 6.000 5.960 6.160 2,039,515 12,275,464 6.0188 4.748 4.717 4.748 4.717 4.875 2,577,085 4.7633 -1.80%
2021-03-12 0 6.110 6.090 6.110 5.970 6.200 3,838,000 23,219,560 6.0499 4.835 4.820 4.835 4.725 4.907 4,849,609 4.7879 0.49%
2021-03-11 0 6.080 6.070 6.100 5.860 6.150 7,732,784 46,900,042 6.0651 4.812 4.804 4.828 4.638 4.867 9,770,970 4.7999 3.75%
2021-03-10 0 5.860 5.850 5.860 5.580 5.930 4,420,000 25,810,660 5.8395 4.638 4.630 4.638 4.416 4.693 5,585,011 4.6214 5.59%
2021-03-09 0 5.550 5.540 5.550 5.250 5.670 9,155,224 50,420,589 5.5073 4.392 4.384 4.392 4.155 4.487 11,568,332 4.3585 2.97%
2021-03-08 0 5.390 5.340 5.390 5.300 5.950 8,208,000 45,561,696 5.5509 4.266 4.226 4.266 4.194 4.709 10,371,442 4.3930 -6.91%
2021-03-05 0 5.790 5.780 5.790 5.710 5.890 5,110,000 29,516,720 5.7763 4.582 4.574 4.582 4.519 4.661 6,456,879 4.5714 -1.70%
2021-03-04 0 5.890 5.890 5.900 5.890 6.100 4,752,000 28,260,160 5.9470 4.661 4.661 4.669 4.661 4.828 6,004,519 4.7065 -3.60%
2021-03-03 0 6.110 6.100 6.110 5.880 6.250 6,759,848 41,244,913 6.1015 4.835 4.828 4.835 4.653 4.946 8,541,590 4.8287 2.17%
2021-03-02 0 5.980 5.980 6.000 5.960 6.150 2,688,000 16,158,430 6.0113 4.733 4.733 4.748 4.717 4.867 3,396,496 4.7574 -1.16%
2021-03-01 0 6.050 6.050 6.070 5.650 6.080 5,264,000 31,317,950 5.9495 4.788 4.788 4.804 4.471 4.812 6,651,470 4.7084 7.27%
2021-02-26 0 5.640 5.640 5.660 5.510 5.870 8,035,729 45,650,502 5.6809 4.464 4.464 4.479 4.361 4.646 10,153,764 4.4959 -2.76%
2021-02-25 0 5.800 5.800 5.830 5.800 6.170 9,193,964 54,739,364 5.9538 4.590 4.590 4.614 4.590 4.883 11,617,283 4.7119 -1.02%
2021-02-24 0 5.860 5.860 5.870 5.630 6.130 7,640,000 44,463,300 5.8198 4.638 4.638 4.646 4.456 4.851 9,653,730 4.6058 -1.35%
2021-02-23 0 5.940 5.940 5.970 5.850 6.100 5,446,500 32,493,875 5.9660 4.701 4.701 4.725 4.630 4.828 6,882,073 4.7215 -1.49%
2021-02-22 0 6.030 6.030 6.040 6.000 6.460 8,592,000 53,298,840 6.2033 4.772 4.772 4.780 4.748 5.112 10,856,655 4.9093 -3.67%
2021-02-19 0 6.260 6.260 6.290 5.900 6.400 6,903,750 42,677,600 6.1818 4.954 4.954 4.978 4.669 5.065 8,723,421 4.8923 4.33%
2021-02-18 0 6.000 6.000 6.030 5.830 6.200 7,644,000 46,251,576 6.0507 4.748 4.748 4.772 4.614 4.907 9,658,784 4.7886 2.56%
2021-02-17 0 5.850 5.820 5.850 5.790 5.980 3,090,571 18,046,844 5.8393 4.630 4.606 4.630 4.582 4.733 3,905,175 4.6213 -2.17%
2021-02-16 0 5.980 5.970 5.980 5.770 6.000 2,402,000 14,214,850 5.9179 4.733 4.725 4.733 4.566 4.748 3,035,112 4.6835 3.64%
2021-02-11 0 5.770 5.750 5.770 5.700 5.880 1,744,000 9,966,434 5.7147 4.566 4.551 4.566 4.511 4.653 2,203,679 4.5226 0.52%
2021-02-10 0 5.740 5.720 5.750 5.570 5.760 2,170,000 12,307,460 5.6716 4.543 4.527 4.551 4.408 4.558 2,741,963 4.4886 0.17%
2021-02-09 0 5.730 5.720 5.730 5.720 6.130 3,946,000 22,840,810 5.7883 4.535 4.527 4.535 4.527 4.851 4,986,076 4.5809 -6.53%
2021-02-08 0 6.130 6.070 6.130 5.790 6.180 9,651,520 58,071,652 6.0168 4.851 4.804 4.851 4.582 4.891 12,195,441 4.7618 5.87%
2021-02-05 0 5.790 5.780 5.790 5.750 6.070 2,720,000 16,033,840 5.8948 4.582 4.574 4.582 4.551 4.804 3,436,930 4.6652 -3.98%
2021-02-04 0 6.030 6.030 6.040 5.800 6.270 6,433,405 38,877,499 6.0431 4.772 4.772 4.780 4.590 4.962 8,129,104 4.7825 -1.95%
2021-02-03 0 6.150 6.140 6.150 5.730 6.260 7,416,006 45,161,958 6.0898 4.867 4.859 4.867 4.535 4.954 9,370,696 4.8195 5.13%
2021-02-02 0 5.850 5.850 5.860 5.710 6.100 15,837,000 94,104,240 5.9420 4.630 4.630 4.638 4.519 4.828 20,011,272 4.7026 2.99%
2021-02-01 0 5.680 5.680 5.700 5.360 5.820 14,391,016 80,449,860 5.5903 4.495 4.495 4.511 4.242 4.606 18,184,160 4.4242 5.38%
2021-01-29 0 5.390 5.380 5.400 5.380 5.660 10,958,000 59,799,800 5.4572 4.266 4.258 4.274 4.258 4.479 13,846,279 4.3188 -1.64%
2021-01-28 0 5.480 5.480 5.490 5.450 5.800 16,125,000 89,867,500 5.5732 4.337 4.337 4.345 4.313 4.590 20,375,182 4.4106 -3.35%
2021-01-27 0 5.670 5.660 5.670 5.590 5.840 4,671,466 26,489,078 5.6704 4.487 4.479 4.487 4.424 4.622 5,902,758 4.4876 -1.73%
2021-01-26 0 5.770 5.730 5.770 5.690 6.150 7,027,345 40,833,059 5.8106 4.566 4.535 4.566 4.503 4.867 8,879,593 4.5985 -4.94%
2021-01-25 0 6.070 6.020 6.070 5.850 6.190 5,535,021 33,375,430 6.0299 4.804 4.764 4.804 4.630 4.899 6,993,926 4.7721 2.02%
2021-01-22 0 5.950 5.950 5.960 5.880 6.260 6,737,877 40,562,810 6.0201 4.709 4.709 4.717 4.653 4.954 8,513,828 4.7643 -5.56%
2021-01-21 0 6.300 6.300 6.310 6.200 6.710 12,136,007 77,128,503 6.3553 4.986 4.986 4.994 4.907 5.310 15,334,782 5.0296 -1.25%
2021-01-20 0 6.380 6.370 6.420 6.040 6.560 30,757,921 194,841,165 6.3347 5.049 5.041 5.081 4.780 5.192 38,865,008 5.0133 7.41%
2021-01-19 0 5.940 5.930 5.940 5.210 5.970 16,262,623 92,279,513 5.6743 4.701 4.693 4.701 4.123 4.725 20,549,080 4.4907 12.29%
2021-01-18 0 5.290 5.280 5.290 5.210 5.300 2,168,900 11,411,276 5.2613 4.187 4.179 4.187 4.123 4.194 2,740,573 4.1638 0.38%
2021-01-15 0 5.270 5.240 5.270 5.130 5.300 3,038,000 15,765,040 5.1893 4.171 4.147 4.171 4.060 4.194 3,838,748 4.1068 -0.19%
2021-01-14 0 5.280 5.270 5.280 5.150 5.280 2,815,202 14,742,196 5.2366 4.179 4.171 4.179 4.076 4.179 3,557,225 4.1443 1.54%
2021-01-13 0 5.200 5.190 5.200 5.080 5.350 5,400,000 27,795,440 5.1473 4.115 4.107 4.115 4.020 4.234 6,823,317 4.0736 -1.70%
2021-01-12 0 5.290 5.270 5.290 5.060 5.300 5,858,602 30,410,638 5.1908 4.187 4.171 4.187 4.005 4.194 7,402,796 4.1080 3.32%
2021-01-11 0 5.120 5.110 5.120 5.080 5.490 11,204,000 58,113,235 5.1868 4.052 4.044 4.052 4.020 4.345 14,157,119 4.1049 -6.23%
2021-01-08 0 5.460 5.460 5.470 5.360 5.560 4,045,500 22,196,650 5.4868 4.321 4.321 4.329 4.242 4.400 5,111,802 4.3422 1.11%
2021-01-07 0 5.400 5.390 5.400 5.320 5.680 3,276,000 17,645,740 5.3864 4.274 4.266 4.274 4.210 4.495 4,139,479 4.2628 -4.09%
2021-01-06 0 5.630 5.600 5.630 5.470 5.660 3,551,000 19,771,790 5.5679 4.456 4.432 4.456 4.329 4.479 4,486,963 4.4065 0.54%
2021-01-05 0 5.600 5.590 5.600 5.270 5.630 5,238,000 29,018,380 5.5400 4.432 4.424 4.432 4.171 4.456 6,618,617 4.3844 4.87%
2021-01-04 0 5.340 5.320 5.360 5.200 5.560 6,421,900 34,590,426 5.3863 4.226 4.210 4.242 4.115 4.400 8,114,566 4.2628 -2.91%
2020-12-31 0 5.500 5.500 5.540 5.320 5.540 2,078,000 11,267,540 5.4223 4.353 4.353 4.384 4.210 4.384 2,625,713 4.2912 0.36%
2020-12-30 0 5.480 5.480 5.500 5.400 5.700 5,480,000 30,089,030 5.4907 4.337 4.337 4.353 4.274 4.511 6,924,403 4.3454 -3.01%
2020-12-29 0 5.650 5.640 5.650 5.150 5.710 7,520,335 41,632,036 5.5359 4.471 4.464 4.471 4.076 4.519 9,502,524 4.3812 9.07%
2020-12-28 0 5.180 5.170 5.180 5.130 5.490 6,322,714 33,025,461 5.2233 4.099 4.092 4.099 4.060 4.345 7,989,237 4.1337 -4.07%
2020-12-24 0 5.400 5.400 5.410 5.370 5.650 2,745,252 15,044,333 5.4801 4.274 4.274 4.281 4.250 4.471 3,468,838 4.3370 -4.59%
2020-12-23 0 5.660 5.660 5.670 5.640 5.850 1,417,007 8,065,729 5.6921 4.479 4.479 4.487 4.464 4.630 1,790,498 4.5047 -1.74%
2020-12-22 0 5.760 5.760 5.770 5.680 5.890 3,437,245 19,823,908 5.7674 4.558 4.558 4.566 4.495 4.661 4,343,224 4.5643 -2.21%
2020-12-21 0 5.890 5.860 5.890 5.780 5.940 2,237,500 13,171,390 5.8867 4.661 4.638 4.661 4.574 4.701 2,827,254 4.6587 0.00%
2020-12-18 0 5.890 5.890 5.900 5.750 5.950 4,095,245 24,081,332 5.8803 4.661 4.661 4.669 4.551 4.709 5,174,658 4.6537 0.17%
2020-12-17 0 5.880 5.870 5.880 5.620 5.930 5,646,300 33,041,014 5.8518 4.653 4.646 4.653 4.448 4.693 7,134,536 4.6311 4.07%
2020-12-16 0 5.650 5.650 5.670 5.520 5.750 4,009,659 22,573,362 5.6297 4.471 4.471 4.487 4.369 4.551 5,066,514 4.4554 -1.74%
2020-12-15 0 5.750 5.740 5.750 5.630 5.880 2,544,000 14,638,578 5.7542 4.551 4.543 4.551 4.456 4.653 3,214,540 4.5539 1.41%
2020-12-14 0 5.670 5.670 5.680 5.550 5.770 4,544,000 25,762,796 5.6696 4.487 4.487 4.495 4.392 4.566 5,741,695 4.4870 -2.41%
2020-12-11 0 5.810 5.810 5.820 5.720 5.940 6,482,000 37,760,490 5.8254 4.598 4.598 4.606 4.527 4.701 8,190,507 4.6103 -0.85%
2020-12-10 0 5.860 5.840 5.860 5.660 5.910 4,266,000 24,890,180 5.8345 4.638 4.622 4.638 4.479 4.677 5,390,420 4.6175 2.81%
2020-12-09 0 5.700 5.690 5.700 5.640 5.790 3,252,525 18,607,592 5.7210 4.511 4.503 4.511 4.464 4.582 4,109,816 4.5276 -1.04%
2020-12-08 0 5.760 5.750 5.760 5.730 5.850 1,975,017 11,454,571 5.7997 4.558 4.551 4.558 4.535 4.630 2,495,586 4.5899 0.52%
2020-12-07 0 5.730 5.730 5.780 5.620 5.850 2,383,620 13,590,947 5.7018 4.535 4.535 4.574 4.448 4.630 3,011,888 4.5124 -1.72%
2020-12-04 0 5.830 5.820 5.830 5.760 5.900 1,942,000 11,297,400 5.8174 4.614 4.606 4.614 4.558 4.669 2,453,867 4.6039 0.87%
2020-12-03 0 5.780 5.780 5.790 5.780 5.940 2,069,252 12,137,851 5.8658 4.574 4.574 4.582 4.574 4.701 2,614,660 4.6422 -1.87%
2020-12-02 0 5.890 5.840 5.890 5.780 5.910 2,239,200 13,075,468 5.8393 4.661 4.622 4.661 4.574 4.677 2,829,402 4.6213 -0.51%
2020-12-01 0 5.920 5.920 5.930 5.770 5.940 3,375,825 19,845,675 5.8788 4.685 4.685 4.693 4.566 4.701 4,265,615 4.6525 1.89%
2020-11-30 0 5.810 5.800 5.810 5.730 6.090 4,444,819 26,127,437 5.8782 4.598 4.590 4.598 4.535 4.820 5,616,372 4.6520 -2.35%
2020-11-27 0 5.950 5.930 5.950 5.780 5.960 3,720,422 21,900,673 5.8866 4.709 4.693 4.709 4.574 4.717 4,701,040 4.6587 2.94%
2020-11-26 0 5.780 5.780 5.790 5.720 6.170 7,587,000 44,440,390 5.8574 4.574 4.574 4.582 4.527 4.883 9,586,760 4.6356 -5.56%
2020-11-25 0 6.120 6.090 6.120 6.010 6.380 10,926,000 67,134,266 6.1445 4.843 4.820 4.843 4.756 5.049 13,805,844 4.8627 -0.81%
2020-11-24 0 6.170 6.170 6.180 6.110 6.510 9,116,000 56,925,680 6.2446 4.883 4.883 4.891 4.835 5.152 11,518,770 4.9420 -3.59%
2020-11-23 0 6.400 6.380 6.400 6.300 6.640 7,016,000 45,227,850 6.4464 5.065 5.049 5.065 4.986 5.255 8,865,258 5.1017 -2.44%
2020-11-20 0 6.560 6.550 6.560 6.530 6.730 5,006,000 33,127,160 6.6175 5.192 5.184 5.192 5.168 5.326 6,325,467 5.2371 -1.20%
2020-11-19 0 6.640 6.610 6.640 6.510 6.720 4,796,000 31,570,560 6.5827 5.255 5.231 5.255 5.152 5.318 6,060,116 5.2096 -0.45%
2020-11-18 0 6.670 6.670 6.690 6.560 6.900 5,176,000 34,710,640 6.7061 5.279 5.279 5.294 5.192 5.461 6,540,276 5.3072 0.60%
2020-11-17 0 6.630 6.600 6.630 6.500 6.750 3,984,960 26,363,674 6.6158 5.247 5.223 5.247 5.144 5.342 5,035,305 5.2358 -0.90%
2020-11-16 0 6.690 6.660 6.690 6.590 6.770 3,353,676 22,420,456 6.6853 5.294 5.271 5.294 5.215 5.358 4,237,629 5.2908 1.21%
2020-11-13 0 6.610 6.610 6.650 6.400 6.680 4,046,000 26,675,000 6.5929 5.231 5.231 5.263 5.065 5.287 5,112,433 5.2177 2.64%
2020-11-12 0 6.440 6.440 6.450 6.370 6.690 8,037,000 52,067,172 6.4784 5.097 5.097 5.105 5.041 5.294 10,155,370 5.1271 0.31%
2020-11-11 0 6.420 6.410 6.420 6.390 6.660 4,260,484 27,926,794 6.5548 5.081 5.073 5.081 5.057 5.271 5,383,450 5.1875 -3.89%
2020-11-10 0 6.680 6.680 6.690 6.550 7.130 6,714,000 45,003,800 6.7030 5.287 5.287 5.294 5.184 5.643 8,483,657 5.3048 -5.65%
2020-11-09 0 7.080 7.070 7.090 6.860 7.130 3,674,000 25,796,480 7.0214 5.603 5.595 5.611 5.429 5.643 4,642,383 5.5567 3.21%
2020-11-06 0 6.860 6.840 6.870 6.790 7.010 4,230,000 29,071,800 6.8728 5.429 5.413 5.437 5.374 5.548 5,344,932 5.4391 -1.72%
2020-11-05 0 6.980 6.980 7.000 6.920 7.140 4,148,000 29,115,760 7.0192 5.524 5.524 5.540 5.477 5.651 5,241,318 5.5550 1.75%
2020-11-04 0 6.860 6.860 6.870 6.730 6.920 4,188,000 28,644,900 6.8398 5.429 5.429 5.437 5.326 5.477 5,291,861 5.4130 1.63%
2020-11-03 0 6.750 6.750 6.760 6.540 6.790 2,360,000 15,783,490 6.6879 5.342 5.342 5.350 5.176 5.374 2,982,042 5.2928 2.58%
2020-11-02 0 6.580 6.580 6.590 6.560 6.750 2,090,000 13,856,070 6.6297 5.207 5.207 5.215 5.192 5.342 2,640,876 5.2468 -0.90%
2020-10-30 0 6.640 6.630 6.640 6.570 6.940 3,778,000 25,311,590 6.6997 5.255 5.247 5.255 5.200 5.492 4,773,795 5.3022 -3.77%
2020-10-29 0 6.900 6.900 6.920 6.610 6.980 3,636,000 25,026,038 6.8828 5.461 5.461 5.477 5.231 5.524 4,594,367 5.4471 2.83%
2020-10-28 0 6.710 6.700 6.710 6.680 6.930 5,560,000 37,415,320 6.7294 5.310 5.302 5.310 5.287 5.484 7,025,489 5.3257 -2.47%
2020-10-27 0 6.880 6.850 6.880 6.650 7.020 4,042,000 27,802,260 6.8783 5.445 5.421 5.445 5.263 5.556 5,107,379 5.4435 0.58%
2020-10-23 0 6.840 6.830 6.840 6.750 7.130 5,520,000 37,839,794 6.8550 5.413 5.405 5.413 5.342 5.643 6,974,946 5.4251 -2.98%
2020-10-22 0 7.050 7.020 7.050 6.860 7.110 3,588,000 25,155,560 7.0110 5.579 5.556 5.579 5.429 5.627 4,533,715 5.5486 1.59%
2020-10-21 0 6.940 6.940 6.980 6.920 7.240 4,445,960 31,426,605 7.0686 5.492 5.492 5.524 5.477 5.730 5,617,814 5.5941 -3.07%
2020-10-20 0 7.160 7.160 7.170 6.860 7.220 5,431,056 38,534,724 7.0953 5.666 5.666 5.674 5.429 5.714 6,862,559 5.6152 4.99%
2020-10-19 0 6.820 6.820 6.840 6.800 7.240 8,018,000 55,915,124 6.9737 5.397 5.397 5.413 5.382 5.730 10,131,362 5.5190 -4.88%
2020-10-16 0 7.170 7.160 7.170 7.140 7.620 11,558,000 84,126,740 7.2787 5.674 5.666 5.674 5.651 6.030 14,604,425 5.7604 -6.15%
2020-10-15 0 7.640 7.620 7.640 7.580 7.930 4,816,000 37,079,040 7.6991 6.046 6.030 6.046 5.999 6.276 6,085,388 6.0931 -4.26%
2020-10-14 0 7.980 7.920 7.980 7.750 8.080 5,745,838 45,712,618 7.9558 6.315 6.268 6.315 6.133 6.395 7,260,310 6.2962 4.45%
2020-10-12 0 7.640 7.640 7.670 7.310 8.040 6,033,866 46,132,381 7.6456 6.046 6.046 6.070 5.785 6.363 7,624,255 6.0507 -2.30%
2020-10-09 0 7.820 7.820 7.840 7.770 8.250 5,908,000 46,588,292 7.8856 6.189 6.189 6.205 6.149 6.529 7,465,214 6.2407 -3.10%
2020-10-08 0 8.070 8.050 8.070 7.960 8.190 847,729 6,819,373 8.0443 6.387 6.371 6.387 6.300 6.482 1,071,171 6.3663 0.00%
2020-10-07 0 8.070 8.070 8.110 7.930 8.160 1,807,000 14,560,760 8.0580 6.387 6.387 6.418 6.276 6.458 2,283,284 6.3771 -1.47%
2020-10-06 0 8.190 8.150 8.200 7.920 8.310 1,887,506 15,379,246 8.1479 6.482 6.450 6.490 6.268 6.577 2,385,010 6.4483 3.67%
2020-10-05 0 7.900 7.890 7.900 7.750 8.150 1,846,404 14,585,919 7.8996 6.252 6.244 6.252 6.133 6.450 2,333,074 6.2518 -1.00%
2020-09-30 0 7.980 7.970 7.980 7.880 8.190 2,368,000 18,946,530 8.0011 6.315 6.307 6.315 6.236 6.482 2,992,151 6.3321 -0.87%
2020-09-29 0 8.050 8.050 8.070 8.030 8.270 604,000 4,886,160 8.0897 6.371 6.371 6.387 6.355 6.545 763,201 6.4022 -0.74%
2020-09-28 0 8.110 8.110 8.170 8.020 8.320 2,564,118 20,817,770 8.1189 6.418 6.418 6.466 6.347 6.584 3,239,961 6.4253 -0.73%
2020-09-25 0 8.170 8.150 8.170 8.060 8.410 4,307,300 35,380,884 8.2142 6.466 6.450 6.466 6.379 6.656 5,442,606 6.5007 -1.09%
2020-09-24 0 8.260 8.260 8.270 8.150 8.550 3,742,000 30,967,380 8.2756 6.537 6.537 6.545 6.450 6.767 4,728,306 6.5494 -1.55%
2020-09-23 0 8.390 8.390 8.440 8.270 8.450 2,067,004 17,299,975 8.3696 6.640 6.640 6.679 6.545 6.687 2,611,819 6.6237 1.08%
2020-09-22 0 8.300 8.300 8.320 8.240 8.580 3,729,271 31,338,770 8.4035 6.569 6.569 6.584 6.521 6.790 4,712,222 6.6505 -1.78%
2020-09-21 0 8.450 8.420 8.450 8.230 8.760 8,672,000 72,891,336 8.4054 6.687 6.664 6.687 6.513 6.933 10,957,741 6.6520 -2.65%
2020-09-18 0 8.680 8.680 8.690 8.510 8.790 3,082,961 26,745,822 8.6754 6.869 6.869 6.877 6.735 6.956 3,895,559 6.8657 0.58%
2020-09-17 0 8.630 8.610 8.630 8.450 8.720 3,227,500 27,795,640 8.6121 6.830 6.814 6.830 6.687 6.901 4,078,195 6.8157 -0.69%
2020-09-16 0 8.690 8.680 8.720 8.590 8.820 3,804,446 33,124,066 8.7067 6.877 6.869 6.901 6.798 6.980 4,807,211 6.8905 -0.69%
2020-09-15 0 8.750 8.750 8.780 8.590 8.890 4,243,556 37,010,659 8.7216 6.925 6.925 6.949 6.798 7.036 5,362,061 6.9023 -0.91%
2020-09-14 0 8.830 8.820 8.870 8.790 9.480 4,306,444 38,227,837 8.8769 6.988 6.980 7.020 6.956 7.503 5,441,524 7.0252 -1.56%
2020-09-11 0 8.970 8.940 8.970 8.410 8.990 6,516,500 57,246,280 8.7848 7.099 7.075 7.099 6.656 7.115 8,234,101 6.9523 4.79%
2020-09-10 0 8.560 8.530 8.560 8.490 8.900 4,680,431 40,489,908 8.6509 6.774 6.751 6.774 6.719 7.043 5,914,086 6.8464 -1.72%
2020-09-09 0 8.710 8.660 8.710 8.460 8.860 8,582,014 74,488,259 8.6796 6.893 6.854 6.893 6.695 7.012 10,844,037 6.8691 1.16%
2020-09-08 0 8.610 8.610 8.700 8.570 9.100 6,065,500 53,182,909 8.7681 6.814 6.814 6.885 6.782 7.202 7,664,227 6.9391 -3.15%
2020-09-07 0 8.890 8.890 8.900 8.810 9.180 6,348,000 56,952,930 8.9718 7.036 7.036 7.043 6.972 7.265 8,021,188 7.1003 -2.09%
2020-09-04 0 9.080 9.020 9.080 8.710 9.090 4,578,000 40,966,250 8.9485 7.186 7.138 7.186 6.893 7.194 5,784,656 7.0819 -0.22%
2020-09-03 0 9.100 9.060 9.100 9.020 9.330 4,741,400 43,408,740 9.1553 7.202 7.170 7.202 7.138 7.384 5,991,125 7.2455 -3.09%
2020-09-02 0 9.390 9.360 9.390 8.970 9.480 7,643,761 70,882,252 9.2732 7.431 7.408 7.431 7.099 7.503 9,658,482 7.3389 2.62%
2020-09-01 0 9.150 9.150 9.160 9.010 9.250 7,379,000 67,223,657 9.1101 7.241 7.241 7.249 7.131 7.320 9,323,936 7.2098 0.44%
2020-08-31 0 9.110 9.100 9.110 8.810 9.200 9,386,000 85,148,580 9.0719 7.210 7.202 7.210 6.972 7.281 11,859,936 7.1795 0.22%
2020-08-28 0 9.090 9.060 9.090 8.770 9.140 6,599,509 59,819,172 9.0642 7.194 7.170 7.194 6.941 7.233 8,338,989 7.1734 1.68%
2020-08-27 0 8.940 8.930 9.000 8.430 9.170 15,249,833 136,467,386 8.9488 7.075 7.067 7.123 6.672 7.257 19,269,341 7.0821 3.23%
2020-08-26 0 8.660 8.640 8.660 8.520 9.210 18,551,145 164,796,639 8.8834 6.854 6.838 6.854 6.743 7.289 23,440,804 7.0303 2.61%
2020-08-25 0 8.440 8.420 8.440 7.910 8.550 10,296,092 86,325,226 8.3843 6.679 6.664 6.679 6.260 6.767 13,009,907 6.6353 5.11%
2020-08-24 0 8.030 7.980 8.030 7.870 8.350 11,990,015 96,472,901 8.0461 6.355 6.315 6.355 6.228 6.608 15,150,310 6.3677 -3.14%
2020-08-21 0 8.290 8.240 8.290 7.990 8.350 4,945,000 40,714,600 8.2335 6.561 6.521 6.561 6.323 6.608 6,248,389 6.5160 1.10%
2020-08-20 0 8.200 8.200 8.220 7.950 8.390 7,432,500 61,074,500 8.2172 6.490 6.490 6.505 6.292 6.640 9,391,538 6.5031 1.36%
2020-08-19 0 8.090 8.090 8.120 7.750 8.180 5,111,504 41,120,245 8.0446 6.402 6.402 6.426 6.133 6.474 6,458,780 6.3666 -1.10%
2020-08-18 0 8.180 8.170 8.180 7.860 8.460 11,255,502 92,282,616 8.1989 6.474 6.466 6.474 6.220 6.695 14,222,196 6.4886 3.54%
2020-08-17 0 7.900 7.900 7.910 7.610 8.020 8,140,000 64,236,850 7.8915 6.252 6.252 6.260 6.023 6.347 10,285,518 6.2454 2.33%
2020-08-14 0 7.720 7.680 7.720 7.500 7.780 3,126,000 24,002,080 7.6782 6.110 6.078 6.110 5.936 6.157 3,949,942 6.0766 1.71%
2020-08-13 0 7.590 7.570 7.590 7.480 7.830 3,266,077 24,893,063 7.6217 6.007 5.991 6.007 5.920 6.197 4,126,940 6.0318 0.53%
2020-08-12 0 7.550 7.550 7.560 7.400 7.720 5,254,500 39,386,395 7.4957 5.975 5.975 5.983 5.856 6.110 6,639,466 5.9322 -2.71%
2020-08-11 0 7.760 7.730 7.760 7.700 7.900 6,715,022 52,224,210 7.7772 6.141 6.118 6.141 6.094 6.252 8,484,949 6.1549 -1.40%
2020-08-10 0 7.870 7.870 7.880 7.770 8.160 7,138,000 56,736,888 7.9486 6.228 6.228 6.236 6.149 6.458 9,019,414 6.2905 -0.63%
2020-08-07 0 7.920 7.920 7.930 7.540 8.060 16,230,000 127,174,690 7.8358 6.268 6.268 6.276 5.967 6.379 20,507,858 6.2013 5.04%
2020-08-06 0 7.540 7.530 7.540 7.310 7.600 5,613,500 42,028,785 7.4871 5.967 5.959 5.967 5.785 6.015 7,093,091 5.9253 1.75%
2020-08-05 0 7.410 7.400 7.410 7.140 7.420 9,535,264 69,146,158 7.2516 5.864 5.856 5.864 5.651 5.872 12,048,542 5.7390 1.79%
2020-08-04 0 7.280 7.270 7.280 7.210 7.550 8,086,000 58,903,640 7.2846 5.761 5.754 5.761 5.706 5.975 10,217,285 5.7651 -2.93%
2020-08-03 0 7.500 7.470 7.500 7.290 7.540 4,625,007 34,311,281 7.4186 5.936 5.912 5.936 5.769 5.967 5,844,053 5.8711 3.88%
2020-07-31 0 7.220 7.210 7.220 7.160 7.480 3,800,209 27,571,710 7.2553 5.714 5.706 5.714 5.666 5.920 4,801,857 5.7419 -2.04%
2020-07-30 0 7.370 7.320 7.370 7.270 7.480 5,152,000 37,920,220 7.3603 5.833 5.793 5.833 5.754 5.920 6,509,950 5.8250 0.96%
2020-07-29 0 7.300 7.300 7.330 7.070 7.440 10,270,000 74,944,630 7.2974 5.777 5.777 5.801 5.595 5.888 12,976,938 5.7752 2.24%
2020-07-28 0 7.140 7.140 7.150 7.050 7.330 7,408,502 53,166,134 7.1764 5.651 5.651 5.659 5.579 5.801 9,361,214 5.6794 0.14%
2020-07-27 0 7.130 7.110 7.130 7.010 7.570 12,354,000 88,701,660 7.1800 5.643 5.627 5.643 5.548 5.991 15,610,233 5.6823 -4.81%
2020-07-24 0 7.490 7.470 7.490 7.360 8.040 13,309,482 101,537,494 7.6290 5.928 5.912 5.928 5.825 6.363 16,817,558 6.0376 -6.96%
2020-07-23 0 8.050 8.050 8.060 7.440 8.070 20,577,400 159,924,685 7.7719 6.371 6.371 6.379 5.888 6.387 26,001,133 6.1507 7.76%
2020-07-22 0 7.470 7.470 7.480 6.920 7.910 27,650,724 209,342,974 7.5710 5.912 5.912 5.920 5.477 6.260 34,938,824 5.9917 7.33%
2020-07-21 0 6.960 6.960 6.970 6.940 7.300 15,992,000 113,346,760 7.0877 5.508 5.508 5.516 5.492 5.777 20,207,127 5.6092 -0.43%
2020-07-20 0 6.990 6.990 7.000 6.840 7.080 12,272,500 85,555,995 6.9714 5.532 5.532 5.540 5.413 5.603 15,507,251 5.5172 -0.57%
2020-07-17 0 7.030 7.030 7.040 6.640 7.170 11,783,550 82,034,797 6.9618 5.564 5.564 5.571 5.255 5.674 14,889,425 5.5096 6.19%
2020-07-16 0 6.620 6.600 6.630 6.570 7.090 13,570,000 92,091,840 6.7864 5.239 5.223 5.247 5.200 5.611 17,146,743 5.3708 -6.76%
2020-07-15 0 7.100 7.090 7.100 6.970 7.350 9,700,205 69,827,968 7.1986 5.619 5.611 5.619 5.516 5.817 12,256,958 5.6970 -0.28%
2020-07-14 0 7.120 7.120 7.160 7.100 7.570 17,344,755 126,227,605 7.2776 5.635 5.635 5.666 5.619 5.991 21,916,437 5.7595 -1.79%
2020-07-13 0 7.250 7.240 7.250 7.050 7.290 13,283,071 95,625,993 7.1991 5.738 5.730 5.738 5.579 5.769 16,784,186 5.6974 2.84%
2020-07-10 0 7.050 7.030 7.050 6.910 7.180 9,027,307 63,326,728 7.0150 5.579 5.564 5.579 5.469 5.682 11,406,699 5.5517 -0.70%
2020-07-09 0 7.100 7.090 7.100 6.850 7.190 15,198,490 106,175,375 6.9859 5.619 5.611 5.619 5.421 5.690 19,204,465 5.5287 -0.28%
2020-07-08 0 7.120 7.110 7.120 6.910 7.250 18,348,000 130,261,020 7.0995 5.635 5.627 5.635 5.469 5.738 23,184,114 5.6185 3.94%
2020-07-07 0 6.850 6.830 6.850 6.730 6.980 10,688,840 73,655,935 6.8909 5.421 5.405 5.421 5.326 5.524 13,506,174 5.4535 -0.19%
2020-07-06 0 6.940 6.940 6.950 6.760 7.040 13,008,217 90,142,197 6.9296 5.432 5.432 5.440 5.291 5.510 16,620,454 5.4236 1.31%
2020-07-03 0 6.850 6.820 6.850 6.700 6.940 13,201,500 89,825,725 6.8042 5.361 5.338 5.361 5.244 5.432 16,867,409 5.3254 0.74%
2020-07-02 0 6.800 6.780 6.800 6.670 6.940 16,464,000 112,535,060 6.8352 5.322 5.306 5.322 5.220 5.432 21,035,869 5.3497 1.49%
2020-06-30 0 6.700 6.680 6.700 6.470 6.930 25,321,533 168,653,251 6.6605 5.244 5.228 5.244 5.064 5.424 32,353,040 5.2129 1.36%
2020-06-29 0 6.610 6.610 6.650 6.560 7.080 26,329,633 176,766,591 6.7136 5.173 5.173 5.205 5.134 5.541 33,641,078 5.2545 -5.30%
2020-06-26 0 6.980 6.960 6.980 6.940 7.230 7,853,716 55,321,711 7.0440 5.463 5.447 5.463 5.432 5.659 10,034,605 5.5131 -2.38%
2020-06-24 0 7.150 7.130 7.150 7.050 7.280 17,069,163 122,029,681 7.1491 5.596 5.580 5.596 5.518 5.698 21,809,079 5.5954 0.28%
2020-06-23 0 7.130 7.130 7.140 6.480 7.240 143,489,671 1,030,072,352 7.1787 5.580 5.580 5.588 5.072 5.666 183,335,152 5.6185 -7.40%
2020-06-22 0 7.700 7.690 7.700 7.600 8.260 11,568,699 90,789,963 7.8479 6.027 6.019 6.027 5.948 6.465 14,781,198 6.1423 -6.33%
2020-06-19 0 8.220 8.220 8.250 8.200 8.450 17,384,500 143,379,875 8.2476 6.433 6.433 6.457 6.418 6.614 22,211,982 6.4551 -2.14%
2020-06-18 0 8.400 8.400 8.420 8.220 8.560 4,822,000 40,254,660 8.3481 6.574 6.574 6.590 6.433 6.700 6,161,016 6.5338 -2.33%
2020-06-17 0 8.600 8.570 8.600 8.180 8.630 9,311,012 78,641,015 8.4460 6.731 6.707 6.731 6.402 6.754 11,896,576 6.6104 4.88%
2020-06-16 0 8.200 8.180 8.200 8.110 8.320 5,411,259 44,389,385 8.2032 6.418 6.402 6.418 6.347 6.512 6,913,905 6.4203 1.86%
2020-06-15 0 8.050 8.040 8.050 7.910 8.410 10,204,000 83,165,600 8.1503 6.300 6.293 6.300 6.191 6.582 13,037,537 6.3789 0.12%
2020-06-12 0 8.040 8.030 8.070 7.730 8.160 8,608,460 69,360,676 8.0573 6.293 6.285 6.316 6.050 6.387 10,998,933 6.3061 -0.12%
2020-06-11 0 8.050 8.050 8.070 7.830 8.390 12,327,282 100,548,049 8.1565 6.300 6.300 6.316 6.128 6.567 15,750,431 6.3838 1.00%
2020-06-10 0 7.970 7.960 8.010 7.710 8.250 13,328,675 107,210,237 8.0436 6.238 6.230 6.269 6.034 6.457 17,029,899 6.2954 1.27%
2020-06-09 0 7.870 7.860 7.870 7.000 8.040 17,861,663 137,165,245 7.6793 6.160 6.152 6.160 5.479 6.293 22,821,648 6.0103 12.27%
2020-06-08 0 7.010 7.000 7.010 7.000 7.210 2,776,000 19,713,820 7.1015 5.486 5.479 5.486 5.479 5.643 3,546,864 5.5581 -1.41%
2020-06-05 0 7.110 7.110 7.120 7.050 7.240 2,836,703 20,202,009 7.1217 5.565 5.565 5.573 5.518 5.666 3,624,424 5.5739 -1.25%
2020-06-04 0 7.200 7.190 7.200 6.950 7.260 5,081,000 36,264,530 7.1373 5.635 5.627 5.635 5.440 5.682 6,491,937 5.5861 1.55%
2020-06-03 0 7.090 7.080 7.090 7.020 7.240 5,048,000 35,948,860 7.1214 5.549 5.541 5.549 5.494 5.666 6,449,773 5.5737 1.14%
2020-06-02 0 7.010 6.980 7.010 6.930 7.100 2,818,000 19,701,220 6.9912 5.486 5.463 5.486 5.424 5.557 3,600,527 5.4718 -0.14%
2020-06-01 0 7.020 7.020 7.030 6.970 7.180 3,630,500 25,719,455 7.0843 5.494 5.494 5.502 5.455 5.620 4,638,649 5.5446 1.74%
2020-05-29 0 6.900 6.900 6.910 6.820 7.110 8,048,000 56,101,700 6.9709 5.400 5.400 5.408 5.338 5.565 10,282,840 5.4559 0.73%
2020-05-28 0 6.850 6.830 6.850 6.560 6.920 9,796,503 66,118,484 6.7492 5.361 5.346 5.361 5.134 5.416 12,516,883 5.2823 1.48%
2020-05-27 0 6.750 6.710 6.750 6.430 6.760 6,903,835 45,819,332 6.6368 5.283 5.252 5.283 5.033 5.291 8,820,953 5.1944 1.96%
2020-05-26 0 6.620 6.610 6.620 6.580 6.840 2,878,000 19,152,200 6.6547 5.181 5.173 5.181 5.150 5.353 3,677,189 5.2084 0.15%
2020-05-25 0 6.610 6.600 6.610 6.320 6.670 7,097,800 46,820,194 6.5964 5.173 5.166 5.173 4.946 5.220 9,068,780 5.1628 2.48%
2020-05-22 0 6.450 6.440 6.450 6.380 6.740 8,878,000 57,828,700 6.5137 5.048 5.040 5.048 4.993 5.275 11,343,322 5.0980 -4.02%
2020-05-21 0 6.720 6.720 6.740 6.720 7.070 6,427,500 44,358,515 6.9014 5.259 5.259 5.275 5.259 5.533 8,212,345 5.4014 -3.59%
2020-05-20 0 6.970 6.960 6.970 6.860 7.090 8,977,124 62,895,827 7.0062 5.455 5.447 5.455 5.369 5.549 11,469,971 5.4835 0.29%
2020-05-19 0 6.950 6.950 6.960 6.830 7.180 5,620,000 38,964,610 6.9332 5.440 5.440 5.447 5.346 5.620 7,180,611 5.4264 -1.84%
2020-05-18 0 7.080 7.050 7.080 6.820 7.140 7,467,235 52,571,560 7.0403 5.541 5.518 5.541 5.338 5.588 9,540,803 5.5102 1.58%
2020-05-15 0 6.970 6.960 6.980 6.830 7.190 8,111,400 56,584,322 6.9759 5.455 5.447 5.463 5.346 5.627 10,363,845 5.4598 -2.65%
2020-05-14 0 7.160 7.150 7.160 7.070 7.430 7,390,070 53,680,566 7.2639 5.604 5.596 5.604 5.533 5.815 9,442,210 5.6852 -2.32%
2020-05-13 0 7.330 7.310 7.330 7.030 7.360 10,683,500 77,759,535 7.2785 5.737 5.721 5.737 5.502 5.760 13,650,189 5.6966 2.52%
2020-05-12 0 7.150 7.140 7.150 6.960 7.320 10,850,600 77,722,678 7.1630 5.596 5.588 5.596 5.447 5.729 13,863,691 5.6062 2.14%
2020-05-11 0 7.000 6.990 7.000 6.940 7.150 7,780,000 54,570,070 7.0141 5.479 5.471 5.479 5.432 5.596 9,940,419 5.4897 0.14%
2020-05-08 0 6.990 6.920 6.990 6.810 7.010 7,954,034 55,257,197 6.9471 5.471 5.416 5.471 5.330 5.486 10,162,781 5.4372 1.30%
2020-05-07 0 6.900 6.860 6.900 6.810 7.020 6,909,382 47,634,454 6.8942 5.400 5.369 5.400 5.330 5.494 8,828,040 5.3958 0.00%
2020-05-06 0 6.900 6.890 6.920 6.790 7.020 5,804,000 40,081,430 6.9058 5.400 5.393 5.416 5.314 5.494 7,415,706 5.4049 0.00%
2020-05-05 0 6.900 6.900 6.920 6.700 7.000 12,391,876 84,844,191 6.8468 5.400 5.400 5.416 5.244 5.479 15,832,962 5.3587 2.07%
2020-05-04 0 6.760 6.740 6.760 6.470 6.760 3,979,642 26,403,155 6.6346 5.291 5.275 5.291 5.064 5.291 5,084,744 5.1926 0.30%
2020-04-29 0 6.740 6.740 6.750 6.720 7.100 2,818,000 19,192,140 6.8106 5.275 5.275 5.283 5.259 5.557 3,600,527 5.3304 -3.99%
2020-04-28 0 7.020 7.000 7.020 6.850 7.110 4,992,800 34,896,972 6.9895 5.494 5.479 5.494 5.361 5.565 6,379,245 5.4704 2.63%
2020-04-27 0 6.840 6.840 6.850 6.720 7.030 4,158,124 28,326,099 6.8122 5.353 5.353 5.361 5.259 5.502 5,312,789 5.3317 -1.30%
2020-04-24 0 6.930 6.930 6.940 6.870 7.190 5,752,500 40,099,875 6.9709 5.424 5.424 5.432 5.377 5.627 7,349,905 5.4558 -4.02%
2020-04-23 0 7.220 7.200 7.220 6.940 7.230 9,567,825 68,075,269 7.1150 5.651 5.635 5.651 5.432 5.659 12,224,703 5.5687 3.00%
2020-04-22 0 7.010 6.990 7.010 6.760 7.070 6,667,200 46,251,752 6.9372 5.486 5.471 5.486 5.291 5.533 8,518,607 5.4295 3.09%
2020-04-21 0 6.800 6.800 6.810 6.720 7.150 6,928,106 47,512,038 6.8579 5.322 5.322 5.330 5.259 5.596 8,851,964 5.3674 -6.08%
2020-04-20 0 7.240 7.230 7.240 6.960 7.240 6,148,681 43,612,305 7.0930 5.666 5.659 5.666 5.447 5.666 7,856,101 5.5514 2.55%
2020-04-17 0 7.060 7.060 7.070 7.000 7.340 6,276,000 44,728,460 7.1269 5.526 5.526 5.533 5.479 5.745 8,018,775 5.5780 -1.26%
2020-04-16 0 7.150 7.140 7.150 7.050 7.370 14,203,100 101,582,008 7.1521 5.596 5.588 5.596 5.518 5.768 18,147,142 5.5977 -2.05%
2020-04-15 0 7.300 7.290 7.300 7.210 7.520 6,056,990 44,242,702 7.3044 5.713 5.706 5.713 5.643 5.886 7,738,949 5.7169 -1.75%
2020-04-14 0 7.430 7.420 7.430 7.000 7.610 10,187,500 75,347,800 7.3961 5.815 5.807 5.815 5.479 5.956 13,016,455 5.7887 0.68%
2020-04-09 0 7.380 7.310 7.380 6.970 7.410 16,427,535 119,134,313 7.2521 5.776 5.721 5.776 5.455 5.800 20,989,278 5.6760 5.43%
2020-04-08 0 7.000 6.950 7.000 6.870 7.190 7,205,163 50,402,422 6.9953 5.479 5.440 5.479 5.377 5.627 9,205,956 5.4750 -2.10%
2020-04-07 0 7.150 7.140 7.170 6.660 7.240 17,457,002 121,365,509 6.9523 5.596 5.588 5.612 5.213 5.666 22,304,617 5.4413 2.88%
2020-04-06 0 6.950 6.930 6.950 6.780 7.170 12,833,166 89,921,873 7.0070 5.440 5.424 5.440 5.306 5.612 16,396,793 5.4841 2.51%
2020-04-03 0 6.780 6.770 6.780 6.300 6.900 10,901,904 73,974,931 6.7855 5.306 5.299 5.306 4.931 5.400 13,929,241 5.3108 6.77%
2020-04-02 0 6.350 6.330 6.350 6.210 6.460 10,829,900 69,103,406 6.3808 4.970 4.954 4.970 4.860 5.056 13,837,242 4.9940 1.44%
2020-04-01 0 6.260 6.250 6.260 6.050 6.540 12,474,502 78,140,977 6.2641 4.899 4.892 4.899 4.735 5.119 15,938,532 4.9026 0.16%
2020-03-31 0 6.250 6.240 6.250 5.700 6.390 18,034,501 110,934,326 6.1512 4.892 4.884 4.892 4.461 5.001 23,042,481 4.8143 9.65%
2020-03-30 0 5.700 5.670 5.700 5.440 5.790 7,607,283 43,142,610 5.6712 4.461 4.438 4.461 4.258 4.532 9,719,741 4.4387 4.20%
2020-03-27 0 5.470 5.400 5.470 5.360 5.590 6,793,496 37,035,453 5.4516 4.281 4.226 4.281 4.195 4.375 8,679,974 4.2668 2.24%
2020-03-26 0 5.350 5.300 5.350 5.250 5.440 4,164,564 22,245,454 5.3416 4.187 4.148 4.187 4.109 4.258 5,321,017 4.1807 -1.29%
2020-03-25 0 5.420 5.420 5.430 5.300 5.530 5,334,362 28,812,891 5.4014 4.242 4.242 4.250 4.148 4.328 6,815,655 4.2275 1.12%
2020-03-24 0 5.360 5.330 5.360 5.110 5.410 6,883,009 36,335,612 5.2790 4.195 4.172 4.195 3.999 4.234 8,794,344 4.1317 6.56%
2020-03-23 0 5.030 5.000 5.030 4.800 5.100 9,349,382 46,765,887 5.0020 3.937 3.913 3.937 3.757 3.992 11,945,601 3.9149 0.60%
2020-03-20 0 5.000 5.000 5.020 4.770 5.030 7,756,000 38,190,730 4.9240 3.913 3.913 3.929 3.733 3.937 9,909,755 3.8539 5.26%
2020-03-19 0 4.750 4.740 4.750 4.630 4.950 12,293,831 58,858,630 4.7877 3.718 3.710 3.718 3.624 3.874 15,707,691 3.7471 -1.04%
2020-03-18 0 4.800 4.790 4.800 4.720 5.360 11,557,999 58,135,729 5.0299 3.757 3.749 3.757 3.694 4.195 14,767,526 3.9367 -9.09%
2020-03-17 0 5.280 5.250 5.280 5.050 5.390 9,511,500 49,301,561 5.1834 4.132 4.109 4.132 3.952 4.219 12,152,737 4.0568 0.57%
2020-03-16 0 5.250 5.250 5.270 5.130 5.830 10,301,500 56,679,080 5.5020 4.109 4.109 4.125 4.015 4.563 13,162,112 4.3062 -5.41%
2020-03-13 0 5.550 5.550 5.610 5.250 5.610 10,824,000 59,065,974 5.4569 4.344 4.344 4.391 4.109 4.391 13,829,704 4.2709 -3.14%
2020-03-12 0 5.730 5.680 5.730 5.680 6.100 7,849,200 45,836,361 5.8396 4.485 4.446 4.485 4.446 4.774 10,028,835 4.5705 -4.50%
2020-03-11 0 6.000 5.990 6.000 5.720 6.070 7,442,000 43,935,700 5.9037 4.696 4.688 4.696 4.477 4.751 9,508,560 4.6206 3.99%
2020-03-10 0 5.770 5.760 5.770 5.570 5.840 5,237,622 29,939,756 5.7163 4.516 4.508 4.516 4.359 4.571 6,692,051 4.4739 0.87%
2020-03-09 0 5.720 5.720 5.760 5.720 6.010 6,553,104 38,369,046 5.8551 4.477 4.477 4.508 4.477 4.704 8,372,828 4.5826 -4.03%
2020-03-06 0 5.960 5.960 5.980 5.750 6.150 10,007,700 60,563,879 6.0517 4.665 4.665 4.680 4.500 4.813 12,786,727 4.7365 1.88%
2020-03-05 0 5.850 5.850 5.880 5.560 6.100 12,375,150 72,058,457 5.8228 4.579 4.579 4.602 4.352 4.774 15,811,591 4.5573 6.36%
2020-03-04 0 5.500 5.500 5.510 5.360 5.550 2,464,350 13,434,707 5.4516 4.305 4.305 4.312 4.195 4.344 3,148,673 4.2668 0.36%
2020-03-03 0 5.480 5.480 5.510 5.380 5.600 5,284,500 29,224,650 5.5303 4.289 4.289 4.312 4.211 4.383 6,751,947 4.3283 1.48%
2020-03-02 0 5.400 5.400 5.440 5.160 5.470 7,929,831 42,301,701 5.3345 4.226 4.226 4.258 4.039 4.281 10,131,857 4.1751 3.85%
2020-02-28 0 5.200 5.200 5.210 5.160 5.430 2,837,000 14,905,180 5.2539 4.070 4.070 4.078 4.039 4.250 3,624,803 4.1120 -4.24%
2020-02-27 0 5.430 5.420 5.450 5.400 5.500 2,084,000 11,359,900 5.4510 4.250 4.242 4.266 4.226 4.305 2,662,704 4.2663 -0.73%
2020-02-26 0 5.470 5.450 5.470 5.430 5.540 1,723,685 9,451,088 5.4831 4.281 4.266 4.281 4.250 4.336 2,202,333 4.2914 -1.97%
2020-02-25 0 5.580 5.580 5.590 5.360 5.610 4,193,500 23,147,440 5.5198 4.367 4.367 4.375 4.195 4.391 5,357,988 4.3202 3.53%
2020-02-24 0 5.390 5.390 5.400 5.390 5.570 5,202,500 28,438,045 5.4662 4.219 4.219 4.226 4.219 4.359 6,647,176 4.2782 -4.60%
2020-02-21 0 5.650 5.630 5.650 5.530 5.700 2,334,189 13,083,776 5.6053 4.422 4.406 4.422 4.328 4.461 2,982,367 4.3870 0.00%
2020-02-20 0 5.650 5.630 5.650 5.500 5.700 7,765,000 43,720,354 5.6304 4.422 4.406 4.422 4.305 4.461 9,921,254 4.4067 1.62%
2020-02-19 0 5.560 5.530 5.560 5.430 5.650 5,229,000 28,798,580 5.5075 4.352 4.328 4.352 4.250 4.422 6,681,035 4.3105 0.18%
2020-02-18 0 5.550 5.520 5.550 5.420 5.560 2,477,280 13,590,703 5.4861 4.344 4.320 4.344 4.242 4.352 3,165,193 4.2938 0.91%
2020-02-17 0 5.500 5.490 5.500 5.250 5.660 4,555,061 24,577,798 5.3957 4.305 4.297 4.305 4.109 4.430 5,819,951 4.2230 3.97%
2020-02-14 0 5.290 5.290 5.300 5.280 5.370 2,181,299 11,603,193 5.3194 4.140 4.140 4.148 4.132 4.203 2,787,021 4.1633 -1.12%
2020-02-13 0 5.350 5.330 5.350 5.280 5.430 2,236,000 11,920,460 5.3312 4.187 4.172 4.187 4.132 4.250 2,856,912 4.1725 -1.65%
2020-02-12 0 5.440 5.430 5.440 5.400 5.550 2,715,621 14,843,888 5.4661 4.258 4.250 4.258 4.226 4.344 3,469,719 4.2781 -0.91%
2020-02-11 0 5.490 5.480 5.500 5.460 5.580 1,626,000 8,948,800 5.5036 4.297 4.289 4.305 4.273 4.367 2,077,522 4.3074 -0.90%
2020-02-10 0 5.540 5.540 5.550 5.400 5.570 2,326,000 12,799,650 5.5029 4.336 4.336 4.344 4.226 4.359 2,971,904 4.3069 1.47%
2020-02-07 0 5.460 5.460 5.480 5.350 5.480 3,709,296 20,112,749 5.4223 4.273 4.273 4.289 4.187 4.289 4,739,326 4.2438 1.11%
2020-02-06 0 5.400 5.390 5.410 5.320 5.540 3,674,000 20,019,380 5.4489 4.226 4.219 4.234 4.164 4.336 4,694,229 4.2647 0.19%
2020-02-05 0 5.390 5.350 5.390 5.270 5.580 4,184,000 22,571,440 5.3947 4.219 4.187 4.219 4.125 4.367 5,345,850 4.2222 -0.19%
2020-02-04 0 5.400 5.400 5.420 5.180 5.530 5,858,000 31,461,860 5.3708 4.226 4.226 4.242 4.054 4.328 7,484,701 4.2035 5.06%
2020-02-03 0 5.140 5.140 5.150 5.020 5.360 7,017,782 36,282,823 5.1701 4.023 4.023 4.031 3.929 4.195 8,966,542 4.0465 0.19%
2020-01-31 0 5.130 5.110 5.130 5.090 5.290 1,604,126 8,251,508 5.1439 4.015 3.999 4.015 3.984 4.140 2,049,574 4.0260 -0.97%
2020-01-30 0 5.180 5.160 5.180 5.120 5.360 4,491,000 23,256,630 5.1785 4.054 4.039 4.054 4.007 4.195 5,738,101 4.0530 -2.63%
2020-01-29 0 5.320 5.310 5.320 5.290 5.700 4,428,395 23,888,077 5.3943 4.164 4.156 4.164 4.140 4.461 5,658,111 4.2219 -7.16%
2020-01-24 0 5.730 5.710 5.730 5.500 5.730 864,000 4,895,080 5.6656 4.485 4.469 4.485 4.305 4.485 1,103,923 4.4343 1.96%
2020-01-23 0 5.620 5.610 5.620 5.510 5.740 2,012,000 11,296,440 5.6145 4.399 4.391 4.399 4.312 4.492 2,570,710 4.3943 -1.75%
2020-01-22 0 5.720 5.710 5.720 5.590 5.860 5,130,180 29,210,471 5.6938 4.477 4.469 4.477 4.375 4.586 6,554,774 4.4564 2.51%
2020-01-21 0 5.580 5.560 5.580 5.560 5.840 2,234,000 12,648,440 5.6618 4.367 4.352 4.367 4.352 4.571 2,854,357 4.4313 -3.13%
2020-01-20 0 5.760 5.750 5.760 5.760 6.070 3,434,000 20,392,680 5.9385 4.508 4.500 4.508 4.508 4.751 4,387,584 4.6478 -1.71%
2020-01-17 0 5.860 5.810 5.860 5.680 5.910 4,444,090 25,795,719 5.8045 4.586 4.547 4.586 4.446 4.626 5,678,164 4.5430 1.03%
2020-01-16 0 5.800 5.780 5.800 5.490 5.840 7,652,000 44,059,860 5.7580 4.539 4.524 4.539 4.297 4.571 9,776,875 4.5065 3.20%
2020-01-15 0 5.620 5.590 5.620 5.570 5.650 2,460,500 13,784,945 5.6025 4.399 4.375 4.399 4.359 4.422 3,143,753 4.3849 -0.18%
2020-01-14 0 5.630 5.620 5.630 5.390 5.670 6,466,000 36,052,640 5.5757 4.406 4.399 4.406 4.219 4.438 8,261,536 4.3639 4.26%
2020-01-13 0 5.400 5.380 5.400 5.350 5.590 3,970,000 21,725,440 5.4724 4.226 4.211 4.226 4.187 4.375 5,072,425 4.2830 -0.55%
2020-01-10 0 5.430 5.430 5.450 5.290 5.490 7,449,300 40,150,594 5.3898 4.250 4.250 4.266 4.140 4.297 9,517,888 4.2184 -1.45%
2020-01-09 0 5.510 5.480 5.520 5.430 5.570 1,714,500 9,419,800 5.4942 4.312 4.289 4.320 4.250 4.359 2,190,598 4.3001 0.55%
2020-01-08 0 5.480 5.460 5.480 5.360 5.580 3,792,000 20,791,400 5.4830 4.289 4.273 4.289 4.195 4.367 4,844,996 4.2913 -1.44%
2020-01-07 0 5.560 5.540 5.560 5.470 5.700 4,013,283 22,394,165 5.5800 4.352 4.336 4.352 4.281 4.461 5,127,727 4.3673 0.36%
2020-01-06 0 5.540 5.530 5.540 5.420 5.580 2,496,000 13,729,660 5.5007 4.336 4.328 4.336 4.242 4.367 3,189,111 4.3052 -1.07%
2020-01-03 0 5.600 5.590 5.600 5.520 5.640 1,481,202 8,261,475 5.5775 4.383 4.375 4.383 4.320 4.414 1,892,515 4.3653 -0.36%
2020-01-02 0 5.620 5.610 5.620 5.530 5.740 6,232,506 34,965,003 5.6101 4.399 4.391 4.399 4.328 4.492 7,963,203 4.3908 -1.06%
2019-12-31 0 5.680 5.670 5.680 5.500 5.710 2,534,000 14,300,740 5.6435 4.446 4.438 4.446 4.305 4.469 3,237,664 4.4170 2.71%
2019-12-30 0 5.530 5.520 5.540 5.390 5.750 5,540,500 30,452,560 5.4964 4.328 4.320 4.336 4.219 4.500 7,079,035 4.3018 -2.81%
2019-12-27 0 5.690 5.680 5.700 5.620 5.880 6,204,754 35,455,995 5.7143 4.453 4.446 4.461 4.399 4.602 7,927,745 4.4724 -0.70%
2019-12-24 0 5.730 5.730 5.740 5.580 5.740 1,256,000 7,091,300 5.6459 4.485 4.485 4.492 4.367 4.492 1,604,777 4.4189 1.24%
2019-12-23 0 5.660 5.650 5.660 5.590 5.760 3,862,316 21,877,377 5.6643 4.430 4.422 4.430 4.375 4.508 4,934,838 4.4333 0.18%
2019-12-20 0 5.650 5.640 5.650 5.610 5.870 11,544,753 65,839,517 5.7030 4.422 4.414 4.422 4.391 4.594 14,750,602 4.4635 0.89%
2019-12-19 0 5.600 5.600 5.620 5.130 5.640 15,580,000 85,151,220 5.4654 4.383 4.383 4.399 4.015 4.414 19,906,392 4.2776 8.53%
2019-12-18 0 5.160 5.160 5.170 5.030 5.170 3,333,640 16,995,417 5.0982 4.039 4.039 4.046 3.937 4.046 4,259,355 3.9901 1.78%
2019-12-17 0 5.070 5.060 5.080 5.020 5.170 3,768,000 19,244,620 5.1074 3.968 3.960 3.976 3.929 4.046 4,814,332 3.9974 1.81%
2019-12-16 0 4.980 4.980 5.000 4.970 5.190 3,354,000 16,907,074 5.0409 3.898 3.898 3.913 3.890 4.062 4,285,368 3.9453 -1.19%
2019-12-13 0 5.040 5.010 5.040 4.790 5.120 8,232,014 41,014,543 4.9823 3.945 3.921 3.945 3.749 4.007 10,517,952 3.8995 5.88%
2019-12-12 0 4.760 4.750 4.770 4.710 4.780 2,500,500 11,879,420 4.7508 3.725 3.718 3.733 3.686 3.741 3,194,861 3.7183 0.21%
2019-12-11 0 4.750 4.740 4.750 4.640 4.760 2,914,413 13,713,109 4.7053 3.718 3.710 3.718 3.632 3.725 3,723,713 3.6826 2.15%
2019-12-10 0 4.650 4.640 4.650 4.590 4.720 3,812,000 17,814,548 4.6733 3.639 3.632 3.639 3.592 3.694 4,870,550 3.6576 0.87%
2019-12-09 0 4.610 4.600 4.610 4.600 4.780 3,085,000 14,379,230 4.6610 3.608 3.600 3.608 3.600 3.741 3,941,670 3.6480 -3.35%
2019-12-06 0 4.770 4.760 4.770 4.730 4.840 1,210,000 5,790,500 4.7855 3.733 3.725 3.733 3.702 3.788 1,546,004 3.7455 -1.04%
2019-12-05 0 4.820 4.800 4.820 4.790 4.850 1,281,002 6,171,899 4.8180 3.772 3.757 3.772 3.749 3.796 1,636,722 3.7709 0.84%
2019-12-04 0 4.780 4.770 4.780 4.710 4.840 2,120,020 10,130,234 4.7784 3.741 3.733 3.741 3.686 3.788 2,708,726 3.7399 -1.44%
2019-12-03 0 4.850 4.840 4.850 4.770 4.870 2,326,000 11,212,540 4.8205 3.796 3.788 3.796 3.733 3.812 2,971,904 3.7728 0.83%
2019-12-02 0 4.810 4.790 4.810 4.780 4.870 1,482,000 7,137,946 4.8164 3.765 3.749 3.765 3.741 3.812 1,893,535 3.7696 0.21%
2019-11-29 0 4.800 4.800 4.810 4.650 4.810 4,694,000 22,086,730 4.7053 3.757 3.757 3.765 3.639 3.765 5,997,471 3.6827 -1.23%
2019-11-28 0 4.860 4.840 4.870 4.780 4.880 2,234,000 10,834,288 4.8497 3.804 3.788 3.812 3.741 3.819 2,854,357 3.7957 -0.41%
2019-11-27 0 4.880 4.860 4.880 4.780 4.900 1,806,173 8,761,606 4.8509 3.819 3.804 3.819 3.741 3.835 2,307,727 3.7966 0.62%
2019-11-26 0 4.850 4.830 4.860 4.800 4.960 2,108,000 10,217,720 4.8471 3.796 3.780 3.804 3.757 3.882 2,693,368 3.7937 0.00%
2019-11-25 0 4.850 4.850 4.870 4.820 4.900 1,118,000 5,429,680 4.8566 3.796 3.796 3.812 3.772 3.835 1,428,456 3.8011 -1.02%
2019-11-22 0 4.900 4.880 4.900 4.820 4.950 1,455,500 7,105,675 4.8819 3.835 3.819 3.835 3.772 3.874 1,859,676 3.8209 -0.41%
2019-11-21 0 4.920 4.910 4.930 4.830 5.000 2,910,500 14,356,860 4.9328 3.851 3.843 3.859 3.780 3.913 3,718,713 3.8607 0.00%
2019-11-20 0 4.920 4.900 4.920 4.830 5.000 2,626,000 12,847,230 4.8923 3.851 3.835 3.851 3.780 3.913 3,355,211 3.8290 -0.61%
2019-11-19 0 4.950 4.930 4.950 4.750 5.010 3,881,250 19,168,257 4.9387 3.874 3.859 3.874 3.718 3.921 4,959,030 3.8653 4.21%
2019-11-18 0 4.750 4.740 4.750 4.700 4.790 3,596,000 17,070,010 4.7469 3.718 3.710 3.718 3.679 3.749 4,594,569 3.7153 -1.25%
2019-11-15 0 4.810 4.810 4.820 4.750 4.870 2,832,000 13,653,250 4.8211 3.765 3.765 3.772 3.718 3.812 3,618,415 3.7733 -0.21%
2019-11-14 0 4.820 4.810 4.820 4.800 4.920 2,959,900 14,375,875 4.8569 3.772 3.765 3.772 3.757 3.851 3,781,831 3.8013 0.00%
2019-11-13 0 4.820 4.820 4.840 4.670 4.970 7,672,000 37,193,488 4.8480 3.772 3.772 3.788 3.655 3.890 9,802,429 3.7943 -2.63%
2019-11-12 0 4.950 4.940 4.950 4.910 5.100 3,939,772 19,708,621 5.0025 3.874 3.866 3.874 3.843 3.992 5,033,803 3.9153 -0.40%
2019-11-11 0 4.970 4.960 4.980 4.910 5.050 4,774,000 23,774,380 4.9800 3.890 3.882 3.898 3.843 3.952 6,099,687 3.8976 -0.60%
2019-11-08 0 5.000 4.990 5.000 4.870 5.190 14,726,492 74,163,362 5.0361 3.913 3.905 3.913 3.812 4.062 18,815,875 3.9415 4.17%
2019-11-07 0 4.800 4.790 4.800 4.570 4.810 4,570,400 21,709,084 4.7499 3.757 3.749 3.757 3.577 3.765 5,839,549 3.7176 3.90%
2019-11-06 0 4.620 4.600 4.620 4.550 4.660 1,607,604 7,398,482 4.6022 3.616 3.600 3.616 3.561 3.647 2,054,018 3.6020 -0.22%
2019-11-05 0 4.630 4.630 4.640 4.580 4.740 2,318,000 10,815,380 4.6658 3.624 3.624 3.632 3.585 3.710 2,961,683 3.6518 -0.86%
2019-11-04 0 4.670 4.660 4.680 4.510 4.690 5,994,000 27,624,490 4.6087 3.655 3.647 3.663 3.530 3.671 7,658,467 3.6071 4.01%
2019-11-01 0 4.490 4.490 4.510 4.430 4.530 2,622,000 11,764,160 4.4867 3.514 3.514 3.530 3.467 3.545 3,350,100 3.5116 -0.44%
2019-10-31 0 4.510 4.500 4.510 4.440 4.530 2,284,000 10,275,380 4.4989 3.530 3.522 3.530 3.475 3.545 2,918,241 3.5211 0.22%
2019-10-30 0 4.500 4.480 4.500 4.410 4.540 2,113,500 9,446,939 4.4698 3.522 3.506 3.522 3.452 3.553 2,700,395 3.4984 -0.44%
2019-10-29 0 4.520 4.490 4.520 4.490 4.610 1,381,000 6,281,920 4.5488 3.538 3.514 3.538 3.514 3.608 1,764,488 3.5602 -0.88%
2019-10-28 0 4.560 4.550 4.560 4.420 4.560 2,138,000 9,675,740 4.5256 3.569 3.561 3.569 3.459 3.569 2,731,699 3.5420 1.79%
2019-10-25 0 4.480 4.470 4.480 4.420 4.500 998,000 4,463,460 4.4724 3.506 3.499 3.506 3.459 3.522 1,275,133 3.5004 1.13%
2019-10-24 0 4.430 4.420 4.430 4.370 4.460 1,288,000 5,664,620 4.3980 3.467 3.459 3.467 3.420 3.491 1,645,663 3.4422 1.37%
2019-10-23 0 4.370 4.330 4.370 4.310 4.450 3,186,006 13,874,835 4.3549 3.420 3.389 3.420 3.373 3.483 4,070,724 3.4084 -0.91%
2019-10-22 0 4.410 4.400 4.440 4.380 4.450 1,602,000 7,079,670 4.4193 3.452 3.444 3.475 3.428 3.483 2,046,858 3.4588 0.23%
2019-10-21 0 4.400 4.380 4.400 4.330 4.450 1,057,286 4,629,091 4.3783 3.444 3.428 3.444 3.389 3.483 1,350,883 3.4267 -0.45%
2019-10-18 0 4.420 4.410 4.420 4.390 4.530 2,235,757 9,977,822 4.4628 3.459 3.452 3.459 3.436 3.545 2,856,602 3.4929 0.23%
2019-10-17 0 4.410 4.400 4.410 4.310 4.430 1,854,000 8,128,800 4.3845 3.452 3.444 3.452 3.373 3.467 2,368,835 3.4316 1.38%
2019-10-16 0 4.350 4.340 4.350 4.260 4.370 1,368,000 5,916,120 4.3246 3.405 3.397 3.405 3.334 3.420 1,747,878 3.3847 0.93%
2019-10-15 0 4.310 4.290 4.310 4.240 4.330 1,552,000 6,667,340 4.2960 3.373 3.358 3.373 3.318 3.389 1,982,973 3.3623 1.41%
2019-10-14 0 4.250 4.250 4.260 4.160 4.300 1,720,000 7,336,690 4.2655 3.326 3.326 3.334 3.256 3.365 2,197,625 3.3385 2.66%
2019-10-11 0 4.140 4.140 4.150 4.110 4.230 2,204,000 9,182,120 4.1661 3.240 3.240 3.248 3.217 3.311 2,816,026 3.2607 -0.72%
2019-10-10 0 4.170 4.150 4.170 4.070 4.210 2,693,000 11,170,400 4.1479 3.264 3.248 3.264 3.185 3.295 3,440,816 3.2464 1.21%
2019-10-09 0 4.120 4.100 4.120 4.030 4.150 2,666,000 10,930,690 4.1000 3.225 3.209 3.225 3.154 3.248 3,406,318 3.2089 0.00%
2019-10-08 0 4.120 4.120 4.130 4.030 4.280 4,624,170 19,379,686 4.1910 3.225 3.225 3.232 3.154 3.350 5,908,250 3.2801 -1.20%
2019-10-04 0 4.170 4.160 4.180 4.140 4.240 1,395,000 5,857,750 4.1991 3.264 3.256 3.272 3.240 3.318 1,782,376 3.2865 0.00%
2019-10-03 0 4.170 4.130 4.170 4.070 4.220 1,474,000 6,085,210 4.1284 3.264 3.232 3.264 3.185 3.303 1,883,313 3.2311 0.97%
2019-10-02 0 4.130 4.120 4.130 4.070 4.260 1,655,500 6,809,930 4.1135 3.232 3.225 3.232 3.185 3.334 2,115,214 3.2195 0.24%
2019-09-30 0 4.120 4.110 4.120 4.080 4.150 484,000 1,986,400 4.1041 3.225 3.217 3.225 3.193 3.248 618,401 3.2122 0.00%
2019-09-27 0 4.120 4.110 4.120 4.080 4.160 936,000 3,845,880 4.1088 3.225 3.217 3.225 3.193 3.256 1,195,917 3.2158 -0.72%
2019-09-26 0 4.150 4.150 4.170 4.110 4.280 1,912,500 7,981,355 4.1733 3.248 3.248 3.264 3.217 3.350 2,443,580 3.2663 -2.58%
2019-09-25 0 4.260 4.260 4.270 4.250 4.380 2,258,000 9,665,000 4.2803 3.334 3.334 3.342 3.326 3.428 2,885,021 3.3501 -2.52%
2019-09-24 0 4.370 4.360 4.370 4.250 4.460 4,224,000 18,237,300 4.3175 3.420 3.412 3.420 3.326 3.491 5,396,958 3.3792 -0.46%
2019-09-23 0 4.390 4.380 4.390 4.340 4.490 5,840,000 25,622,406 4.3874 3.436 3.428 3.436 3.397 3.514 7,461,703 3.4339 -3.09%
2019-09-20 0 4.530 4.520 4.530 4.470 4.650 2,132,000 9,702,144 4.5507 3.545 3.538 3.545 3.499 3.639 2,724,033 3.5617 -2.58%
2019-09-19 0 4.650 4.650 4.660 4.540 4.650 2,152,000 9,907,174 4.6037 3.639 3.639 3.647 3.553 3.639 2,749,586 3.6032 1.09%
2019-09-18 0 4.600 4.580 4.600 4.560 4.700 3,621,297 16,749,111 4.6252 3.600 3.585 3.600 3.569 3.679 4,626,891 3.6199 1.10%
2019-09-17 0 4.550 4.540 4.550 4.480 4.640 3,608,502 16,435,293 4.5546 3.561 3.553 3.561 3.506 3.632 4,610,543 3.5647 -2.36%
2019-09-16 0 4.660 4.640 4.660 4.620 4.740 2,660,000 12,471,008 4.6883 3.647 3.632 3.647 3.616 3.710 3,398,652 3.6694 -0.64%
2019-09-13 0 4.690 4.670 4.690 4.640 4.690 1,063,000 4,966,050 4.6717 3.671 3.655 3.671 3.632 3.671 1,358,183 3.6564 -0.42%
2019-09-12 0 4.710 4.690 4.710 4.660 4.750 1,417,290 6,660,719 4.6996 3.686 3.671 3.686 3.647 3.718 1,810,856 3.6782 1.29%
2019-09-11 0 4.650 4.630 4.650 4.580 4.680 2,433,000 11,264,310 4.6298 3.639 3.624 3.639 3.585 3.663 3,108,617 3.6236 -1.06%
2019-09-10 0 4.700 4.700 4.710 4.670 4.740 2,213,150 10,384,928 4.6924 3.679 3.679 3.686 3.655 3.710 2,827,717 3.6725 -1.26%
2019-09-09 0 4.760 4.720 4.760 4.660 4.760 3,693,000 17,456,056 4.7268 3.725 3.694 3.725 3.647 3.725 4,718,505 3.6995 0.21%
2019-09-06 0 4.750 4.730 4.750 4.680 4.820 3,728,000 17,733,062 4.7567 3.718 3.702 3.718 3.663 3.772 4,763,224 3.7229 0.21%
2019-09-05 0 4.740 4.720 4.740 4.580 4.800 4,444,000 21,034,572 4.7333 3.710 3.694 3.710 3.585 3.757 5,678,049 3.7045 2.38%
2019-09-04 0 4.630 4.620 4.650 4.540 4.690 3,793,557 17,627,480 4.6467 3.624 3.616 3.639 3.553 3.671 4,846,985 3.6368 1.98%
2019-09-03 0 4.540 4.540 4.550 4.530 4.780 3,114,000 14,355,508 4.6100 3.553 3.553 3.561 3.545 3.741 3,978,723 3.6081 -3.40%
2019-09-02 0 4.700 4.700 4.710 4.490 4.820 6,301,995 29,641,702 4.7035 3.679 3.679 3.686 3.514 3.772 8,051,989 3.6813 4.44%
2019-08-30 0 4.500 4.490 4.500 4.470 4.600 5,976,000 27,041,026 4.5249 3.522 3.514 3.522 3.499 3.600 7,635,469 3.5415 -0.22%
2019-08-29 0 4.510 4.510 4.520 4.460 4.650 3,554,500 16,139,275 4.5405 3.530 3.530 3.538 3.491 3.639 4,541,545 3.5537 -2.38%
2019-08-28 0 4.620 4.620 4.630 4.520 4.720 3,398,015 15,562,695 4.5799 3.616 3.616 3.624 3.538 3.694 4,341,606 3.5845 -0.65%
2019-08-27 0 4.650 4.630 4.650 4.380 4.700 8,550,536 39,057,260 4.5678 3.639 3.624 3.639 3.428 3.679 10,924,924 3.5751 5.92%
2019-08-26 0 4.390 4.390 4.400 4.150 4.550 10,867,956 47,804,659 4.3987 3.436 3.436 3.444 3.248 3.561 13,885,866 3.4427 4.52%
2019-08-23 0 4.200 4.200 4.210 4.170 4.250 1,690,000 7,113,000 4.2089 3.287 3.287 3.295 3.264 3.326 2,159,294 3.2941 0.24%
2019-08-22 0 4.190 4.120 4.190 4.080 4.210 2,484,274 10,270,492 4.1342 3.279 3.225 3.279 3.193 3.295 3,174,129 3.2357 0.48%
2019-08-21 0 4.170 4.170 4.180 4.110 4.230 2,236,000 9,384,420 4.1970 3.264 3.264 3.272 3.217 3.311 2,856,912 3.2848 -0.48%
2019-08-20 0 4.190 4.180 4.190 4.090 4.220 3,889,036 16,228,328 4.1728 3.279 3.272 3.279 3.201 3.303 4,968,978 3.2659 3.46%
2019-08-19 0 4.050 4.040 4.050 4.020 4.150 4,302,206 17,481,966 4.0635 3.170 3.162 3.170 3.146 3.248 5,496,881 3.1803 2.79%
2019-08-16 0 3.940 3.930 3.940 3.760 3.960 2,180,000 8,504,260 3.9010 3.084 3.076 3.084 2.943 3.099 2,785,362 3.0532 3.14%
2019-08-15 0 3.820 3.820 3.830 3.680 3.850 2,357,001 8,923,653 3.7860 2.990 2.990 2.998 2.880 3.013 3,011,514 2.9632 0.00%
2019-08-14 0 3.820 3.820 3.830 3.800 3.890 1,204,168 4,625,576 3.8413 2.990 2.990 2.998 2.974 3.045 1,538,552 3.0064 0.00%
2019-08-13 0 3.820 3.820 3.830 3.800 3.880 4,487,443 17,185,903 3.8298 2.990 2.990 2.998 2.974 3.037 5,733,556 2.9974 -0.52%
2019-08-12 0 3.840 3.830 3.840 3.820 4.000 3,188,000 12,352,850 3.8748 3.005 2.998 3.005 2.990 3.131 4,073,272 3.0327 0.52%
2019-08-09 0 3.820 3.780 3.820 3.780 3.930 2,797,260 10,744,723 3.8412 2.990 2.958 2.990 2.958 3.076 3,574,028 3.0063 -0.78%
2019-08-08 0 3.850 3.830 3.850 3.730 4.000 9,611,515 36,725,996 3.8210 3.013 2.998 3.013 2.919 3.131 12,280,526 2.9906 -2.28%
2019-08-07 0 3.940 3.930 3.940 3.890 4.060 2,469,597 9,799,838 3.9682 3.084 3.076 3.084 3.045 3.178 3,155,377 3.1058 -1.01%
2019-08-06 0 3.980 3.980 4.000 3.810 4.010 5,833,466 22,789,501 3.9067 3.115 3.115 3.131 2.982 3.138 7,453,354 3.0576 -1.00%
2019-08-05 0 4.020 4.010 4.020 3.980 4.200 4,734,750 19,167,160 4.0482 3.146 3.138 3.146 3.115 3.287 6,049,537 3.1684 -4.06%
2019-08-02 0 4.190 4.190 4.200 4.170 4.260 2,373,566 9,997,444 4.2120 3.279 3.279 3.287 3.264 3.334 3,032,679 3.2966 -3.01%
2019-08-01 0 4.320 4.320 4.330 4.260 4.350 1,624,000 6,985,960 4.3017 3.381 3.381 3.389 3.334 3.405 2,074,967 3.3668 0.00%
2019-07-31 0 4.320 4.300 4.330 4.240 4.360 1,522,500 6,522,375 4.2840 3.381 3.365 3.389 3.318 3.412 1,945,281 3.3529 1.17%
2019-07-30 0 4.270 4.270 4.290 4.220 4.340 1,178,413 5,044,951 4.2811 3.342 3.342 3.358 3.303 3.397 1,505,645 3.3507 -0.47%
2019-07-29 0 4.290 4.290 4.300 4.260 4.360 1,050,000 4,502,840 4.2884 3.358 3.358 3.365 3.334 3.412 1,341,573 3.3564 -1.15%
2019-07-26 0 4.340 4.340 4.360 4.310 4.420 1,016,000 4,424,960 4.3553 3.397 3.397 3.412 3.373 3.459 1,298,132 3.4087 -1.81%
2019-07-25 0 4.420 4.420 4.430 4.310 4.450 2,842,000 12,515,680 4.4038 3.459 3.459 3.467 3.373 3.483 3,631,192 3.4467 1.38%
2019-07-24 0 4.360 4.350 4.360 4.310 4.400 2,641,000 11,510,820 4.3585 3.412 3.405 3.412 3.373 3.444 3,374,376 3.4112 0.00%
2019-07-23 0 4.360 4.350 4.360 4.260 4.380 1,794,491 7,748,955 4.3182 3.412 3.405 3.412 3.334 3.428 2,292,801 3.3797 2.11%
2019-07-22 0 4.270 4.270 4.280 4.210 4.330 1,404,015 6,002,502 4.2752 3.342 3.342 3.350 3.295 3.389 1,793,894 3.3461 -0.70%
2019-07-19 0 4.300 4.280 4.300 4.160 4.320 2,713,501 11,544,024 4.2543 3.365 3.350 3.365 3.256 3.381 3,467,010 3.3297 2.63%
2019-07-18 0 4.190 4.180 4.190 4.100 4.320 2,116,000 8,861,060 4.1876 3.279 3.272 3.279 3.209 3.381 2,703,590 3.2775 -1.41%
2019-07-17 0 4.250 4.240 4.270 4.210 4.310 1,038,761 4,421,624 4.2566 3.326 3.318 3.342 3.295 3.373 1,327,213 3.3315 -0.93%
2019-07-16 0 4.290 4.290 4.320 4.250 4.350 3,388,000 14,565,236 4.2991 3.358 3.358 3.381 3.326 3.405 4,328,810 3.3647 0.70%
2019-07-15 0 4.260 4.250 4.260 4.100 4.260 2,732,000 11,457,960 4.1940 3.334 3.326 3.334 3.209 3.334 3,490,646 3.2825 2.90%
2019-07-12 0 4.140 4.130 4.140 4.120 4.170 1,376,000 5,692,382 4.1369 3.240 3.232 3.240 3.225 3.264 1,758,100 3.2378 -0.96%
2019-07-11 0 4.180 4.180 4.200 4.170 4.240 2,254,000 9,448,262 4.1918 3.272 3.272 3.287 3.264 3.318 2,879,911 3.2807 -0.71%
2019-07-10 0 4.210 4.200 4.210 4.090 4.220 2,212,000 9,236,760 4.1758 3.295 3.287 3.295 3.201 3.303 2,826,248 3.2682 1.94%
2019-07-09 0 4.130 4.120 4.130 4.080 4.200 2,652,000 10,933,770 4.1228 3.232 3.225 3.232 3.193 3.287 3,388,431 3.2268 -0.72%
2019-07-08 0 4.160 4.160 4.170 4.140 4.300 1,328,000 5,557,520 4.1849 3.256 3.256 3.264 3.240 3.365 1,696,771 3.2754 -3.26%
2019-07-05 0 4.300 4.270 4.300 4.200 4.300 2,846,000 12,096,250 4.2503 3.365 3.342 3.365 3.287 3.365 3,636,302 3.3265 1.65%
2019-07-04 0 4.230 4.230 4.250 4.210 4.380 2,262,000 9,666,192 4.2733 3.311 3.311 3.326 3.295 3.428 2,890,132 3.3446 -1.63%
2019-07-03 0 4.300 4.300 4.310 4.250 4.350 3,953,022 16,977,150 4.2947 3.365 3.365 3.373 3.326 3.405 5,050,732 3.3613 0.00%
2019-07-02 0 4.300 4.290 4.300 4.240 4.350 3,664,000 15,740,490 4.2960 3.365 3.358 3.365 3.318 3.405 4,681,452 3.3623 2.63%
2019-06-28 0 4.190 4.170 4.190 4.140 4.230 2,138,500 8,953,010 4.1866 3.279 3.264 3.279 3.240 3.311 2,732,338 3.2767 0.00%
2019-06-27 0 4.190 4.190 4.200 4.100 4.220 2,437,669 10,143,768 4.1613 3.279 3.279 3.287 3.209 3.303 3,114,582 3.2569 2.20%
2019-06-26 0 4.100 4.100 4.130 4.030 4.140 2,314,000 9,439,940 4.0795 3.209 3.209 3.232 3.154 3.240 2,956,572 3.1929 0.49%
2019-06-25 0 4.080 4.070 4.080 4.070 4.180 1,816,000 7,444,720 4.0995 3.193 3.185 3.193 3.185 3.272 2,320,283 3.2085 -2.39%
2019-06-24 0 4.180 4.170 4.180 4.160 4.220 1,192,000 4,990,390 4.1866 3.272 3.264 3.272 3.256 3.303 1,523,005 3.2767 -0.95%
2019-06-21 0 4.220 4.200 4.220 4.150 4.220 4,112,902 17,288,620 4.2035 3.303 3.287 3.303 3.248 3.303 5,255,009 3.2899 0.72%
2019-06-20 0 4.190 4.180 4.190 4.150 4.230 1,722,500 7,219,211 4.1911 3.279 3.272 3.279 3.248 3.311 2,200,819 3.2802 0.72%
2019-06-19 0 4.160 4.160 4.170 4.050 4.240 3,825,059 15,877,430 4.1509 3.256 3.256 3.264 3.170 3.318 4,887,235 3.2488 3.48%
2019-06-18 0 4.020 4.010 4.020 4.000 4.060 2,632,000 10,594,610 4.0253 3.146 3.138 3.146 3.131 3.178 3,362,877 3.1505 0.25%
2019-06-17 0 4.010 4.000 4.010 3.890 4.030 4,280,302 17,099,569 3.9949 3.138 3.131 3.138 3.045 3.154 5,468,894 3.1267 2.25%
2019-06-14 0 3.990 3.990 4.000 3.970 4.080 2,596,817 10,393,390 4.0024 3.069 3.069 3.077 3.054 3.139 3,375,683 3.0789 -1.48%
2019-06-13 0 4.050 4.050 4.060 4.000 4.090 2,766,000 11,181,080 4.0423 3.116 3.116 3.123 3.077 3.146 3,595,609 3.1096 -0.74%
2019-06-12 0 4.080 4.060 4.090 4.010 4.180 3,284,442 13,400,005 4.0798 3.139 3.123 3.146 3.085 3.216 4,269,548 3.1385 -2.16%
2019-06-11 0 4.170 4.170 4.190 4.120 4.240 5,049,000 21,092,010 4.1775 3.208 3.208 3.223 3.169 3.262 6,563,352 3.2136 0.72%
2019-06-10 0 4.140 4.140 4.160 4.070 4.240 2,286,000 9,500,320 4.1559 3.185 3.185 3.200 3.131 3.262 2,971,642 3.1970 0.73%
2019-06-06 0 4.110 4.110 4.130 4.080 4.260 2,722,000 11,245,710 4.1314 3.162 3.162 3.177 3.139 3.277 3,538,412 3.1782 -2.14%
2019-06-05 0 4.200 4.200 4.210 4.160 4.400 5,448,025 23,198,627 4.2582 3.231 3.231 3.239 3.200 3.385 7,082,057 3.2757 -2.33%
2019-06-04 0 4.300 4.300 4.320 4.300 4.460 2,336,170 10,139,567 4.3403 3.308 3.308 3.323 3.308 3.431 3,036,860 3.3388 -2.49%
2019-06-03 0 4.410 4.400 4.410 4.360 4.490 1,397,421 6,164,006 4.4110 3.392 3.385 3.392 3.354 3.454 1,816,551 3.3932 -0.45%
2019-05-31 0 4.430 4.400 4.430 4.380 4.480 1,252,635 5,525,640 4.4112 3.408 3.385 3.408 3.369 3.446 1,628,339 3.3934 -0.23%
2019-05-30 0 4.440 4.420 4.440 4.370 4.540 1,450,000 6,400,280 4.4140 3.416 3.400 3.416 3.362 3.492 1,884,900 3.3956 -1.33%
2019-05-29 0 4.500 4.490 4.500 4.480 4.670 2,001,000 9,069,620 4.5325 3.462 3.454 3.462 3.446 3.592 2,601,162 3.4868 -3.64%
2019-05-28 0 4.670 4.640 4.670 4.350 4.670 4,766,000 21,805,170 4.5752 3.592 3.569 3.592 3.346 3.592 6,195,471 3.5195 7.85%
2019-05-27 0 4.330 4.310 4.330 4.270 4.360 2,142,000 9,246,980 4.3170 3.331 3.316 3.331 3.285 3.354 2,784,452 3.3209 0.23%
2019-05-24 0 4.320 4.290 4.320 4.280 4.330 1,266,000 5,427,928 4.2875 3.323 3.300 3.323 3.292 3.331 1,645,713 3.2982 0.23%
2019-05-23 0 4.310 4.310 4.320 4.290 4.390 2,316,000 9,974,630 4.3068 3.316 3.316 3.323 3.300 3.377 3,010,640 3.3131 0.00%
2019-05-22 0 4.310 4.300 4.310 4.300 4.370 808,000 3,493,640 4.3238 3.316 3.308 3.316 3.308 3.362 1,050,344 3.3262 0.00%
2019-05-21 0 4.310 4.310 4.330 4.270 4.380 2,082,000 9,004,470 4.3249 3.316 3.316 3.331 3.285 3.369 2,706,456 3.3270 -0.23%
2019-05-20 0 4.320 4.320 4.330 4.300 4.390 1,936,502 8,418,118 4.3471 3.323 3.323 3.331 3.308 3.377 2,517,319 3.3441 -2.04%
2019-05-17 0 4.410 4.410 4.420 4.340 4.540 2,662,000 11,858,640 4.4548 3.392 3.392 3.400 3.339 3.492 3,460,416 3.4269 -1.12%
2019-05-16 0 4.460 4.460 4.470 4.360 4.500 2,938,000 13,073,580 4.4498 3.431 3.431 3.439 3.354 3.462 3,819,197 3.4231 1.83%
2019-05-15 0 4.380 4.380 4.400 4.300 4.410 3,430,000 14,961,010 4.3618 3.369 3.369 3.385 3.308 3.392 4,458,763 3.3554 1.86%
2019-05-14 0 4.300 4.300 4.320 4.260 4.360 3,661,400 15,731,210 4.2965 3.308 3.308 3.323 3.277 3.354 4,759,567 3.3052 -3.37%
2019-05-10 0 4.450 4.450 4.480 4.370 4.500 2,898,000 12,874,000 4.4424 3.423 3.423 3.446 3.362 3.462 3,767,200 3.4174 2.53%
2019-05-09 0 4.340 4.330 4.340 4.300 4.490 7,281,500 31,723,671 4.3567 3.339 3.331 3.339 3.308 3.454 9,465,448 3.3515 -3.56%
2019-05-08 0 4.500 4.500 4.520 4.480 4.600 3,279,678 14,839,010 4.5245 3.462 3.462 3.477 3.446 3.539 4,263,355 3.4806 -0.22%
2019-05-07 0 4.510 4.500 4.510 4.440 4.540 2,571,500 11,581,130 4.5036 3.469 3.462 3.469 3.416 3.492 3,342,773 3.4645 1.12%
2019-05-06 0 4.460 4.450 4.470 4.450 4.620 5,355,715 24,030,484 4.4869 3.431 3.423 3.439 3.423 3.554 6,962,060 3.4516 -3.25%
2019-05-03 0 4.610 4.610 4.620 4.510 4.630 885,708 4,047,250 4.5695 3.546 3.546 3.554 3.469 3.562 1,151,359 3.5152 0.44%
2019-05-02 0 4.590 4.580 4.590 4.500 4.610 1,288,000 5,861,290 4.5507 3.531 3.523 3.531 3.462 3.546 1,674,311 3.5007 0.00%
2019-04-30 0 4.590 4.580 4.590 4.530 4.610 1,852,000 8,452,920 4.5642 3.531 3.523 3.531 3.485 3.546 2,407,472 3.5111 -1.08%
2019-04-29 0 4.640 4.620 4.650 4.540 4.660 1,514,786 6,985,907 4.6118 3.569 3.554 3.577 3.492 3.585 1,969,117 3.5477 1.31%
2019-04-26 0 4.580 4.560 4.590 4.500 4.610 2,604,000 11,887,170 4.5650 3.523 3.508 3.531 3.462 3.546 3,385,020 3.5117 0.66%
2019-04-25 0 4.550 4.540 4.550 4.520 4.650 5,054,000 23,074,380 4.5656 3.500 3.492 3.500 3.477 3.577 6,569,851 3.5122 -1.73%
2019-04-24 0 4.630 4.630 4.650 4.580 4.690 5,622,000 26,023,960 4.6290 3.562 3.562 3.577 3.523 3.608 7,308,212 3.5609 -0.86%
2019-04-23 0 4.670 4.670 4.680 4.670 4.810 6,562,110 30,933,333 4.7139 3.592 3.592 3.600 3.592 3.700 8,530,290 3.6263 -0.64%
2019-04-18 0 4.700 4.690 4.700 4.680 4.860 6,818,500 32,347,842 4.7441 3.616 3.608 3.616 3.600 3.739 8,863,580 3.6495 -3.09%
2019-04-17 0 4.850 4.850 4.860 4.740 4.880 8,198,000 39,435,800 4.8104 3.731 3.731 3.739 3.646 3.754 10,656,835 3.7005 0.83%
2019-04-16 0 4.810 4.800 4.820 4.690 4.830 5,450,000 25,970,260 4.7652 3.700 3.693 3.708 3.608 3.716 7,084,624 3.6657 0.63%
2019-04-15 0 4.780 4.780 4.790 4.770 5.060 5,082,500 24,893,320 4.8978 3.677 3.677 3.685 3.669 3.893 6,606,899 3.7678 -3.24%
2019-04-12 0 4.940 4.930 4.940 4.820 5.010 5,540,000 27,243,670 4.9176 3.800 3.793 3.800 3.708 3.854 7,201,618 3.7830 0.41%
2019-04-11 0 4.920 4.920 4.930 4.890 5.130 5,863,007 29,146,834 4.9713 3.785 3.785 3.793 3.762 3.946 7,621,505 3.8243 -3.15%
2019-04-10 0 5.080 5.070 5.090 5.040 5.230 10,100,400 51,690,524 5.1177 3.908 3.900 3.916 3.877 4.023 13,129,823 3.9369 -1.74%
2019-04-09 0 5.170 5.160 5.170 5.080 5.390 12,888,200 66,663,967 5.1725 3.977 3.969 3.977 3.908 4.146 16,753,771 3.9790 -2.64%
2019-04-08 0 5.310 5.310 5.320 4.750 5.350 20,470,970 105,358,085 5.1467 4.085 4.085 4.093 3.654 4.116 26,610,849 3.9592 12.26%
2019-04-04 0 4.730 4.730 4.760 4.700 4.810 4,926,500 23,453,610 4.7607 3.639 3.639 3.662 3.616 3.700 6,404,110 3.6623 0.42%
2019-04-03 0 4.710 4.700 4.710 4.590 4.730 7,894,000 36,911,380 4.6759 3.623 3.616 3.623 3.531 3.639 10,261,656 3.5970 1.73%
2019-04-02 0 4.630 4.630 4.650 4.560 4.790 7,480,000 34,611,220 4.6272 3.562 3.562 3.577 3.508 3.685 9,723,484 3.5595 -2.32%
2019-04-01 0 4.740 4.710 4.740 4.630 4.870 5,559,500 26,476,016 4.7623 3.646 3.623 3.646 3.562 3.746 7,226,967 3.6635 2.16%
2019-03-29 0 4.640 4.640 4.650 4.530 4.700 3,606,000 16,704,834 4.6325 3.569 3.569 3.577 3.485 3.616 4,687,551 3.5637 1.31%
2019-03-28 0 4.580 4.570 4.590 4.480 4.600 1,240,363 5,636,738 4.5444 3.523 3.516 3.531 3.446 3.539 1,612,386 3.4959 0.22%
2019-03-27 0 4.570 4.540 4.570 4.480 4.590 3,522,000 15,977,080 4.5364 3.516 3.492 3.516 3.446 3.531 4,578,357 3.4897 3.16%
2019-03-26 0 4.430 4.420 4.450 4.400 4.690 4,976,000 22,404,480 4.5025 3.408 3.400 3.423 3.385 3.608 6,468,457 3.4637 -5.54%
2019-03-25 0 4.690 4.680 4.690 4.580 4.780 4,210,000 19,707,280 4.6811 3.608 3.600 3.608 3.523 3.677 5,472,710 3.6010 -1.88%
2019-03-22 0 4.780 4.760 4.780 4.730 4.930 7,656,000 36,944,980 4.8256 3.677 3.662 3.677 3.639 3.793 9,952,272 3.7122 2.36%
2019-03-21 0 4.670 4.660 4.670 4.560 4.700 2,276,000 10,604,350 4.6592 3.592 3.585 3.592 3.508 3.616 2,958,643 3.5842 1.30%
2019-03-20 0 4.610 4.580 4.610 4.590 4.680 2,278,000 10,544,350 4.6288 3.546 3.523 3.546 3.531 3.600 2,961,243 3.5608 -1.28%
2019-03-19 0 4.670 4.670 4.680 4.550 4.700 2,875,037 13,429,659 4.6711 3.592 3.592 3.600 3.500 3.616 3,737,350 3.5934 1.30%
2019-03-18 0 4.610 4.570 4.610 4.490 4.650 2,700,758 12,369,979 4.5802 3.546 3.516 3.546 3.454 3.577 3,510,799 3.5234 1.99%
2019-03-15 0 4.520 4.520 4.530 4.510 4.600 2,060,000 9,350,140 4.5389 3.477 3.477 3.485 3.469 3.539 2,677,858 3.4916 0.44%
2019-03-14 0 4.500 4.490 4.500 4.490 4.660 3,358,000 15,229,666 4.5353 3.462 3.454 3.462 3.454 3.585 4,365,168 3.4889 -2.81%
2019-03-13 0 4.630 4.620 4.630 4.580 4.700 3,780,000 17,498,400 4.6292 3.562 3.554 3.562 3.523 3.616 4,913,739 3.5611 -1.49%
2019-03-12 0 4.700 4.690 4.700 4.600 4.710 3,293,822 15,354,284 4.6615 3.616 3.608 3.616 3.539 3.623 4,281,741 3.5860 1.29%
2019-03-11 0 4.640 4.640 4.670 4.570 4.690 2,588,000 11,941,490 4.6142 3.569 3.569 3.592 3.516 3.608 3,364,221 3.5496 1.31%
2019-03-08 0 4.580 4.580 4.600 4.570 4.690 5,580,000 25,729,860 4.6111 3.523 3.523 3.539 3.516 3.608 7,253,615 3.5472 -3.38%
2019-03-07 0 4.740 4.730 4.740 4.730 4.930 5,859,589 28,340,717 4.8366 3.646 3.639 3.646 3.639 3.793 7,617,062 3.7207 -2.67%
2019-03-06 0 4.870 4.870 4.880 4.650 5.010 9,396,503 45,562,099 4.8488 3.746 3.746 3.754 3.577 3.854 12,214,806 3.7301 4.73%
2019-03-05 0 4.650 4.650 4.660 4.580 4.740 2,640,000 12,248,380 4.6395 3.577 3.577 3.585 3.523 3.646 3,431,818 3.5691 -0.85%
2019-03-04 0 4.690 4.690 4.700 4.690 4.820 2,800,000 13,270,150 4.7393 3.608 3.608 3.616 3.608 3.708 3,639,807 3.6458 -0.21%
2019-03-01 0 4.700 4.700 4.710 4.560 4.770 4,380,280 20,369,112 4.6502 3.616 3.616 3.623 3.508 3.669 5,694,062 3.5773 -1.26%
2019-02-28 0 4.760 4.700 4.760 4.630 4.880 4,424,041 20,860,168 4.7152 3.662 3.616 3.662 3.562 3.754 5,750,948 3.6273 -0.83%
2019-02-27 0 4.800 4.800 4.810 4.740 4.940 4,688,000 22,642,076 4.8298 3.693 3.693 3.700 3.646 3.800 6,094,077 3.7154 -1.64%
2019-02-26 0 4.880 4.880 4.890 4.730 4.970 4,134,000 20,239,370 4.8958 3.754 3.754 3.762 3.639 3.823 5,373,915 3.7662 2.74%
2019-02-25 0 4.750 4.720 4.750 4.670 4.870 6,189,181 29,687,128 4.7966 3.654 3.631 3.654 3.592 3.746 8,045,508 3.6899 1.71%
2019-02-22 0 4.670 4.670 4.700 4.580 4.710 3,936,864 18,292,103 4.6464 3.592 3.592 3.616 3.523 3.623 5,117,652 3.5743 0.00%
2019-02-21 0 4.670 4.620 4.670 4.550 4.800 5,956,000 27,791,000 4.6661 3.592 3.554 3.592 3.500 3.693 7,742,389 3.5895 1.74%
2019-02-20 0 4.590 4.580 4.590 4.510 4.750 4,848,000 22,392,838 4.6190 3.531 3.523 3.531 3.469 3.654 6,302,066 3.5533 -1.71%
2019-02-19 0 4.670 4.670 4.690 4.590 4.820 5,771,526 26,994,802 4.6772 3.592 3.592 3.608 3.531 3.708 7,502,586 3.5981 -2.30%
2019-02-18 0 4.780 4.770 4.780 4.530 4.900 5,360,000 25,444,220 4.7471 3.677 3.669 3.677 3.485 3.769 6,967,630 3.6518 5.05%
2019-02-15 0 4.550 4.540 4.560 4.490 4.670 6,976,425 31,774,025 4.5545 3.500 3.492 3.508 3.454 3.592 9,068,871 3.5036 -2.78%
2019-02-14 0 4.680 4.670 4.680 4.630 4.780 3,464,000 16,259,190 4.6938 3.600 3.592 3.600 3.562 3.677 4,502,961 3.6108 -1.68%
2019-02-13 0 4.760 4.750 4.760 4.480 4.820 7,292,000 33,849,280 4.6420 3.662 3.654 3.662 3.446 3.708 9,479,097 3.5709 1.06%
2019-02-12 0 4.710 4.690 4.710 4.610 4.780 2,940,000 13,789,702 4.6904 3.623 3.608 3.623 3.546 3.677 3,821,797 3.6082 -0.42%
2019-02-11 0 4.730 4.710 4.730 4.430 4.730 3,193,007 14,761,113 4.6230 3.639 3.623 3.639 3.408 3.639 4,150,689 3.5563 6.53%
2019-02-08 0 4.440 4.440 4.460 4.320 4.500 1,206,000 5,322,212 4.4131 3.416 3.416 3.431 3.323 3.462 1,567,717 3.3949 0.23%
2019-02-04 0 4.430 4.430 4.450 4.330 4.560 616,000 2,743,689 4.4540 3.408 3.408 3.423 3.331 3.508 800,758 3.4264 -0.23%
2019-02-01 0 4.440 4.430 4.440 4.430 4.590 2,830,000 12,712,930 4.4922 3.416 3.408 3.416 3.408 3.531 3,678,805 3.4557 -0.22%
2019-01-31 0 4.450 4.420 4.450 4.290 4.590 3,866,000 17,252,142 4.4625 3.423 3.400 3.423 3.300 3.531 5,025,533 3.4329 4.46%
2019-01-30 0 4.260 4.250 4.260 4.150 4.360 1,618,000 6,881,234 4.2529 3.277 3.269 3.277 3.192 3.354 2,103,288 3.2717 -2.07%
2019-01-29 0 4.350 4.350 4.360 4.280 4.440 1,733,000 7,537,040 4.3491 3.346 3.346 3.354 3.292 3.416 2,252,780 3.3457 -2.25%
2019-01-28 0 4.450 4.410 4.450 4.350 4.480 1,876,000 8,321,380 4.4357 3.423 3.392 3.423 3.346 3.446 2,438,671 3.4123 1.60%
2019-01-25 0 4.380 4.370 4.380 4.300 4.420 1,828,000 7,990,998 4.3714 3.369 3.362 3.369 3.308 3.400 2,376,274 3.3628 0.46%
2019-01-24 0 4.360 4.350 4.360 4.260 4.440 4,456,000 19,282,300 4.3273 3.354 3.346 3.354 3.277 3.416 5,792,493 3.3288 -1.13%
2019-01-23 0 4.410 4.400 4.410 4.350 4.510 2,096,000 9,232,440 4.4048 3.392 3.385 3.392 3.346 3.469 2,724,655 3.3885 -1.34%
2019-01-22 0 4.470 4.470 4.480 4.430 4.670 2,044,000 9,217,266 4.5094 3.439 3.439 3.446 3.408 3.592 2,657,059 3.4690 -4.08%
2019-01-21 0 4.660 4.640 4.660 4.550 4.760 3,166,500 14,785,265 4.6693 3.585 3.569 3.585 3.500 3.662 4,116,232 3.5919 0.00%
2019-01-18 0 4.660 4.650 4.680 4.450 4.720 4,494,000 20,860,110 4.6418 3.585 3.577 3.600 3.423 3.631 5,841,890 3.5708 4.72%
2019-01-17 0 4.450 4.440 4.450 4.350 4.520 1,354,000 6,020,090 4.4462 3.423 3.416 3.423 3.346 3.477 1,760,107 3.4203 -0.67%
2019-01-16 0 4.480 4.460 4.480 4.360 4.630 6,492,000 28,899,132 4.4515 3.446 3.431 3.446 3.354 3.562 8,439,152 3.4244 -1.75%
2019-01-15 0 4.560 4.560 4.570 4.420 4.600 1,238,000 5,606,916 4.5290 3.508 3.508 3.516 3.400 3.539 1,609,315 3.4840 2.24%
2019-01-14 0 4.460 4.450 4.460 4.380 4.590 811,000 3,609,194 4.4503 3.431 3.423 3.431 3.369 3.531 1,054,244 3.4235 -1.98%
2019-01-11 0 4.550 4.550 4.560 4.380 4.600 1,476,099 6,657,643 4.5103 3.500 3.500 3.508 3.369 3.539 1,918,827 3.4696 1.79%
2019-01-10 0 4.470 4.450 4.470 4.370 4.590 3,307,098 14,836,073 4.4861 3.439 3.423 3.439 3.362 3.531 4,298,999 3.4511 1.82%
2019-01-09 0 4.390 4.380 4.400 4.220 4.430 3,064,000 13,436,200 4.3852 3.377 3.369 3.385 3.246 3.408 3,982,989 3.3734 1.15%
2019-01-08 0 4.340 4.340 4.350 4.050 4.380 1,764,138 7,524,798 4.2654 3.339 3.339 3.346 3.116 3.369 2,293,258 3.2813 3.09%
2019-01-07 0 4.210 4.210 4.220 4.170 4.290 692,000 2,924,660 4.2264 3.239 3.239 3.246 3.208 3.300 899,552 3.2512 -0.24%
2019-01-04 0 4.220 4.210 4.220 3.930 4.240 5,448,445 22,336,816 4.0997 3.246 3.239 3.246 3.023 3.262 7,082,603 3.1538 0.72%
2019-01-03 0 4.190 4.170 4.190 4.000 4.220 3,040,000 12,469,510 4.1018 3.223 3.208 3.223 3.077 3.246 3,951,790 3.1554 3.46%
2019-01-02 0 4.050 4.030 4.050 4.000 4.130 3,680,000 14,869,940 4.0407 3.116 3.100 3.116 3.077 3.177 4,783,746 3.1084 -2.64%
2018-12-31 0 4.160 4.150 4.160 4.120 4.210 834,500 3,474,690 4.1638 3.200 3.192 3.200 3.169 3.239 1,084,792 3.2031 1.46%
2018-12-28 0 4.100 4.100 4.110 4.100 4.400 1,459,577 6,092,012 4.1738 3.154 3.154 3.162 3.154 3.385 1,897,349 3.2108 -4.21%
2018-12-27 0 4.280 4.240 4.280 4.240 4.360 1,168,210 5,024,010 4.3006 3.292 3.262 3.292 3.262 3.354 1,518,592 3.3083 0.94%
2018-12-24 0 4.240 4.230 4.240 4.120 4.270 568,060 2,386,151 4.2005 3.262 3.254 3.262 3.169 3.285 738,439 3.2313 1.44%
2018-12-21 0 4.180 4.180 4.200 4.110 4.440 5,368,000 22,615,330 4.2130 3.216 3.216 3.231 3.162 3.416 6,978,030 3.2409 -5.00%
2018-12-20 0 4.400 4.400 4.410 4.320 4.420 2,800,000 12,217,960 4.3636 3.385 3.385 3.392 3.323 3.400 3,639,807 3.3568 0.00%
2018-12-19 0 4.400 4.400 4.430 4.330 4.520 2,762,500 12,141,955 4.3953 3.385 3.385 3.408 3.331 3.477 3,591,059 3.3812 -1.12%
2018-12-18 0 4.450 4.450 4.460 4.400 4.550 3,466,000 15,454,320 4.4588 3.423 3.423 3.431 3.385 3.500 4,505,561 3.4301 -0.22%
2018-12-17 0 4.460 4.450 4.460 4.310 4.520 3,642,000 16,064,990 4.4110 3.431 3.423 3.431 3.316 3.477 4,734,349 3.3933 -0.67%
2018-12-14 0 4.490 4.450 4.490 4.400 4.550 2,316,000 10,292,250 4.4440 3.454 3.423 3.454 3.385 3.500 3,010,640 3.4186 -1.32%
2018-12-13 0 4.550 4.530 4.550 4.310 4.600 5,988,000 26,892,830 4.4911 3.500 3.485 3.500 3.316 3.539 7,783,987 3.4549 6.31%
2018-12-12 0 4.280 4.280 4.310 4.270 4.590 7,548,000 33,056,530 4.3795 3.292 3.292 3.316 3.285 3.531 9,811,879 3.3690 -4.46%
2018-12-11 0 4.480 4.450 4.480 4.360 4.690 8,450,000 37,686,030 4.4599 3.446 3.423 3.446 3.354 3.608 10,984,417 3.4309 0.00%
2018-12-10 0 4.480 4.470 4.480 4.460 4.670 4,767,300 21,720,578 4.5562 3.446 3.439 3.446 3.431 3.592 6,197,161 3.5049 -4.27%
2018-12-07 0 4.680 4.680 4.700 4.680 5.020 6,060,000 28,976,460 4.7816 3.600 3.600 3.616 3.600 3.862 7,877,582 3.6783 -7.87%
2018-12-06 0 5.080 5.040 5.080 5.010 5.420 6,386,000 32,979,300 5.1643 3.908 3.877 3.908 3.854 4.169 8,301,360 3.9728 -4.51%
2018-12-05 0 5.320 5.310 5.320 5.250 5.400 1,344,000 7,151,920 5.3214 4.093 4.085 4.093 4.039 4.154 1,747,107 4.0936 -2.03%
2018-12-04 0 5.430 5.400 5.430 5.330 5.650 3,834,000 20,973,400 5.4704 4.177 4.154 4.177 4.100 4.346 4,983,936 4.2082 0.74%
2018-12-03 0 5.390 5.360 5.390 5.290 5.430 2,486,500 13,371,226 5.3775 4.146 4.123 4.146 4.069 4.177 3,232,278 4.1368 2.08%
2018-11-30 0 5.280 5.270 5.280 5.250 5.340 1,892,000 9,992,500 5.2814 4.062 4.054 4.062 4.039 4.108 2,459,470 4.0629 -0.38%
2018-11-29 0 5.300 5.300 5.330 5.290 5.500 1,420,000 7,658,380 5.3932 4.077 4.077 4.100 4.069 4.231 1,845,902 4.1489 -1.85%
2018-11-28 0 5.400 5.400 5.420 5.300 5.440 1,792,000 9,676,500 5.3998 4.154 4.154 4.169 4.077 4.185 2,329,476 4.1539 0.19%
2018-11-27 0 5.390 5.350 5.390 5.280 5.430 1,264,500 6,796,565 5.3749 4.146 4.116 4.146 4.062 4.177 1,643,763 4.1348 0.94%
2018-11-26 0 5.340 5.340 5.350 5.300 5.640 2,184,000 11,783,160 5.3952 4.108 4.108 4.116 4.077 4.339 2,839,049 4.1504 -1.11%
2018-11-23 0 5.400 5.360 5.400 5.350 5.460 828,000 4,456,040 5.3817 4.154 4.123 4.154 4.116 4.200 1,076,343 4.1400 -1.46%
2018-11-22 0 5.480 5.470 5.500 5.420 5.620 2,680,000 14,760,930 5.5078 4.216 4.208 4.231 4.169 4.323 3,483,815 4.2370 -0.90%
2018-11-21 0 5.530 5.520 5.530 5.330 5.540 2,433,000 13,264,760 5.4520 4.254 4.246 4.254 4.100 4.262 3,162,732 4.1941 2.03%
2018-11-20 0 5.420 5.400 5.420 5.340 5.510 2,098,000 11,313,640 5.3926 4.169 4.154 4.169 4.108 4.239 2,727,255 4.1484 -1.09%
2018-11-19 0 5.480 5.480 5.510 5.450 5.630 2,191,575 12,099,848 5.5211 4.216 4.216 4.239 4.193 4.331 2,848,896 4.2472 -2.32%
2018-11-16 0 5.610 5.600 5.610 5.510 5.680 1,517,545 8,435,588 5.5587 4.316 4.308 4.316 4.239 4.369 1,972,704 4.2762 -0.18%
2018-11-15 0 5.620 5.600 5.620 5.450 5.720 2,198,000 12,226,920 5.5627 4.323 4.308 4.323 4.193 4.400 2,857,248 4.2793 0.90%
2018-11-14 0 5.570 5.550 5.580 5.520 6.000 2,016,000 11,342,160 5.6261 4.285 4.269 4.293 4.246 4.616 2,620,661 4.3280 -3.80%
2018-11-13 0 5.790 5.760 5.790 5.540 5.790 2,784,000 15,731,144 5.6506 4.454 4.431 4.454 4.262 4.454 3,619,008 4.3468 2.84%
2018-11-12 0 5.630 5.620 5.630 5.610 5.850 1,268,000 7,210,800 5.6868 4.331 4.323 4.331 4.316 4.500 1,648,313 4.3747 -3.10%
2018-11-09 0 5.810 5.800 5.810 5.610 5.830 2,206,000 12,669,392 5.7432 4.469 4.462 4.469 4.316 4.485 2,867,648 4.4180 -1.53%
2018-11-08 0 5.900 5.840 5.900 5.800 6.010 1,360,000 8,062,236 5.9281 4.539 4.493 4.539 4.462 4.623 1,767,906 4.5603 0.17%
2018-11-07 0 5.890 5.880 5.890 5.850 6.050 2,960,000 17,642,600 5.9603 4.531 4.523 4.531 4.500 4.654 3,847,796 4.5851 -0.17%
2018-11-06 0 5.900 5.900 5.910 5.640 5.970 3,482,000 20,379,078 5.8527 4.539 4.539 4.546 4.339 4.593 4,526,360 4.5023 4.80%
2018-11-05 0 5.630 5.610 5.630 5.550 5.700 2,764,000 15,516,800 5.6139 4.331 4.316 4.331 4.269 4.385 3,593,009 4.3186 -0.88%
2018-11-02 0 5.680 5.670 5.680 5.460 5.750 7,889,500 44,039,890 5.5821 4.369 4.362 4.369 4.200 4.423 10,255,806 4.2941 6.17%
2018-11-01 0 5.350 5.330 5.350 5.250 5.700 9,959,000 54,364,830 5.4589 4.116 4.100 4.116 4.039 4.385 12,946,013 4.1993 -1.83%
2018-10-31 0 5.450 5.440 5.450 5.410 5.590 3,872,310 21,175,104 5.4683 4.193 4.185 4.193 4.162 4.300 5,033,736 4.2066 -0.73%
2018-10-30 0 5.490 5.460 5.490 5.330 5.540 3,686,000 20,177,720 5.4742 4.223 4.200 4.223 4.100 4.262 4,791,546 4.2111 1.10%
2018-10-29 0 5.430 5.400 5.430 5.330 5.500 3,413,000 18,471,451 5.4121 4.177 4.154 4.177 4.100 4.231 4,436,665 4.1634 0.00%
2018-10-26 0 5.430 5.410 5.430 5.380 5.690 4,336,000 23,620,790 5.4476 4.177 4.162 4.177 4.139 4.377 5,636,501 4.1907 0.37%
2018-10-25 0 5.410 5.410 5.430 5.380 5.820 9,622,000 53,352,178 5.5448 4.162 4.162 4.177 4.139 4.477 12,507,936 4.2655 -7.68%
2018-10-24 0 5.860 5.850 5.860 5.830 6.150 1,798,000 10,661,740 5.9298 4.508 4.500 4.508 4.485 4.731 2,337,276 4.5616 -2.33%
2018-10-23 0 6.000 6.000 6.040 5.890 6.200 3,562,000 21,504,606 6.0372 4.616 4.616 4.646 4.531 4.769 4,630,354 4.6443 -2.76%
2018-10-22 0 6.170 6.160 6.170 6.010 6.170 3,002,000 18,388,620 6.1255 4.746 4.739 4.746 4.623 4.746 3,902,393 4.7121 2.83%
2018-10-19 0 6.000 5.990 6.000 5.900 6.140 4,778,000 28,695,013 6.0057 4.616 4.608 4.616 4.539 4.723 6,211,070 4.6200 2.56%
2018-10-18 0 5.850 5.820 5.850 5.800 5.960 2,960,014 17,374,360 5.8697 4.500 4.477 4.500 4.462 4.585 3,847,814 4.5154 0.34%
2018-10-16 0 5.830 5.820 5.830 5.780 5.930 3,024,000 17,638,130 5.8327 4.485 4.477 4.485 4.446 4.562 3,930,991 4.4869 0.17%
2018-10-15 0 5.820 5.810 5.820 5.710 5.960 1,520,000 8,889,970 5.8487 4.477 4.469 4.477 4.393 4.585 1,975,895 4.4992 -2.02%
2018-10-12 0 5.940 5.940 5.990 5.600 6.190 5,264,500 30,865,250 5.8629 4.569 4.569 4.608 4.308 4.762 6,843,487 4.5102 2.77%
2018-10-11 0 5.780 5.770 5.780 5.630 5.920 6,950,500 40,197,710 5.7834 4.446 4.439 4.446 4.331 4.554 9,035,171 4.4490 -3.83%
2018-10-10 0 6.010 6.010 6.040 6.000 6.270 2,904,004 17,696,044 6.0937 4.623 4.623 4.646 4.616 4.823 3,775,005 4.6877 -3.22%
2018-10-09 0 6.210 6.200 6.210 6.160 6.350 2,048,892 12,821,575 6.2578 4.777 4.769 4.777 4.739 4.885 2,663,418 4.8140 -0.16%
2018-10-08 0 6.220 6.200 6.240 6.100 6.350 3,064,000 19,008,436 6.2038 4.785 4.769 4.800 4.693 4.885 3,982,989 4.7724 -2.20%
2018-10-05 0 6.360 6.350 6.360 6.190 6.500 3,301,000 20,811,636 6.3046 4.893 4.885 4.893 4.762 5.000 4,291,072 4.8500 -3.49%
2018-10-04 0 6.590 6.560 6.590 6.500 6.780 2,258,000 14,884,860 6.5921 5.069 5.046 5.069 5.000 5.216 2,935,244 5.0711 -1.49%
2018-10-03 0 6.690 6.680 6.690 6.530 6.730 1,243,000 8,219,440 6.6126 5.146 5.139 5.146 5.023 5.177 1,615,814 5.0869 -0.59%
2018-10-02 0 6.730 6.700 6.740 6.610 6.960 714,302 4,856,509 6.7990 5.177 5.154 5.185 5.085 5.354 928,543 5.2302 -3.03%
2018-09-28 0 6.940 6.930 6.940 6.710 6.940 1,649,000 11,285,650 6.8439 5.339 5.331 5.339 5.162 5.339 2,143,586 5.2648 2.66%
2018-09-27 0 6.760 6.750 6.760 6.670 6.900 910,000 6,133,130 6.7397 5.200 5.193 5.200 5.131 5.308 1,182,937 5.1847 -1.46%
2018-09-26 0 6.860 6.820 6.860 6.670 6.930 1,952,000 13,347,780 6.8380 5.277 5.246 5.277 5.131 5.331 2,537,465 5.2603 2.08%
2018-09-24 0 6.720 6.720 6.730 6.690 6.900 664,000 4,489,500 6.7613 5.170 5.170 5.177 5.146 5.308 863,154 5.2013 -3.86%
2018-09-21 0 6.990 6.940 6.990 6.720 6.990 1,628,500 11,307,275 6.9434 5.377 5.339 5.377 5.170 5.377 2,116,938 5.3413 3.40%
2018-09-20 0 6.760 6.760 6.770 6.640 6.860 1,674,666 11,233,368 6.7078 5.200 5.200 5.208 5.108 5.277 2,176,950 5.1601 0.30%
2018-09-19 0 6.740 6.730 6.740 6.600 6.910 3,236,000 21,844,440 6.7504 5.185 5.177 5.185 5.077 5.316 4,206,577 5.1929 -0.30%
2018-09-18 0 6.760 6.740 6.760 6.530 6.760 1,462,000 9,697,600 6.6331 5.200 5.185 5.200 5.023 5.200 1,900,499 5.1027 3.05%
2018-09-17 0 6.560 6.560 6.600 6.400 6.730 1,494,003 9,808,145 6.5650 5.046 5.046 5.077 4.923 5.177 1,942,101 5.0503 -2.09%
2018-09-14 0 6.700 6.680 6.700 6.630 6.920 2,442,500 16,367,095 6.7010 5.154 5.139 5.154 5.100 5.323 3,175,082 5.1549 -0.89%
2018-09-13 0 6.760 6.750 6.760 6.620 6.920 3,688,000 24,760,940 6.7139 5.200 5.193 5.200 5.093 5.323 4,794,146 5.1648 0.00%
2018-09-12 0 6.760 6.730 6.760 6.660 7.070 4,086,000 27,731,720 6.7870 5.200 5.177 5.200 5.123 5.439 5,311,518 5.2211 -4.11%
2018-09-11 0 7.050 7.050 7.060 6.940 7.230 2,876,143 20,396,316 7.0916 5.423 5.423 5.431 5.339 5.562 3,738,788 5.4553 1.44%
2018-09-10 0 6.950 6.930 6.950 6.850 7.130 3,001,855 20,911,368 6.9661 5.346 5.331 5.346 5.270 5.485 3,902,204 5.3589 -2.25%
2018-09-07 0 7.110 7.060 7.110 7.020 7.280 2,792,003 19,855,812 7.1117 5.470 5.431 5.470 5.400 5.600 3,629,411 5.4708 0.00%
2018-09-06 0 7.110 7.100 7.110 7.040 7.290 1,928,000 13,770,450 7.1423 5.470 5.462 5.470 5.416 5.608 2,506,267 5.4944 -1.52%
2018-09-05 0 7.220 7.220 7.240 7.120 7.420 2,762,992 20,027,056 7.2483 5.554 5.554 5.570 5.477 5.708 3,591,699 5.5759 -2.96%
2018-09-04 0 7.440 7.430 7.440 7.290 7.600 3,485,001 25,939,867 7.4433 5.723 5.716 5.723 5.608 5.846 4,530,261 5.7259 1.92%
2018-09-03 0 7.300 7.300 7.310 6.880 7.350 3,176,000 22,828,240 7.1877 5.616 5.616 5.623 5.293 5.654 4,128,581 5.5293 2.82%
2018-08-31 0 7.100 7.090 7.100 7.050 7.340 4,453,120 32,209,296 7.2330 5.462 5.454 5.462 5.423 5.646 5,788,749 5.5641 -0.84%
2018-08-30 0 7.160 7.160 7.250 7.090 7.400 5,653,863 40,665,327 7.1925 5.508 5.508 5.577 5.454 5.693 7,349,632 5.5330 -2.45%
2018-08-29 0 7.340 7.330 7.340 7.030 7.410 5,166,961 37,654,373 7.2875 5.646 5.639 5.646 5.408 5.700 6,716,693 5.6061 3.82%
2018-08-28 0 7.070 6.940 7.070 6.930 7.450 3,729,357 26,445,623 7.0912 5.439 5.339 5.439 5.331 5.731 4,847,907 5.4551 -0.42%
2018-08-27 0 7.100 7.090 7.100 6.900 7.150 4,106,286 28,926,554 7.0445 5.462 5.454 5.462 5.308 5.500 5,337,889 5.4191 2.60%
2018-08-24 0 6.920 6.910 6.920 6.910 7.130 1,898,000 13,288,208 7.0012 5.323 5.316 5.323 5.316 5.485 2,467,269 5.3858 -2.95%
2018-08-23 0 7.130 7.090 7.130 6.830 7.160 3,392,000 23,954,080 7.0619 5.485 5.454 5.485 5.254 5.508 4,409,366 5.4325 1.13%
2018-08-22 0 7.050 7.050 7.070 6.940 7.180 1,610,000 11,302,960 7.0205 5.423 5.423 5.439 5.339 5.523 2,092,889 5.4006 -2.49%
2018-08-21 0 7.230 7.210 7.230 6.730 7.230 4,797,002 33,938,844 7.0750 5.562 5.546 5.562 5.177 5.562 6,235,772 5.4426 7.11%
2018-08-20 0 6.750 6.740 6.750 6.410 6.800 3,845,000 25,479,310 6.6266 5.193 5.185 5.193 4.931 5.231 4,998,235 5.0977 3.37%
2018-08-17 0 6.530 6.510 6.530 6.400 6.870 7,018,500 45,735,970 6.5165 5.023 5.008 5.023 4.923 5.285 9,123,566 5.0129 -4.95%
2018-08-16 0 6.870 6.850 6.870 6.700 6.960 4,621,000 31,542,840 6.8260 5.285 5.270 5.285 5.154 5.354 6,006,981 5.2510 -0.87%
2018-08-15 0 6.930 6.900 6.930 6.720 7.060 4,778,000 32,680,560 6.8398 5.331 5.308 5.331 5.170 5.431 6,211,070 5.2617 -2.39%
2018-08-14 0 7.100 7.060 7.100 7.000 7.280 1,386,000 9,823,040 7.0873 5.462 5.431 5.462 5.385 5.600 1,801,704 5.4521 -1.93%
2018-08-13 0 7.240 7.230 7.240 7.160 7.380 1,612,502 11,691,354 7.2504 5.570 5.562 5.570 5.508 5.677 2,096,141 5.5776 -2.56%
2018-08-10 0 7.430 7.420 7.430 7.290 7.520 2,660,000 19,721,410 7.4141 5.716 5.708 5.716 5.608 5.785 3,457,817 5.7034 -1.20%
2018-08-09 0 7.520 7.500 7.530 7.200 7.620 3,772,500 28,275,105 7.4951 5.785 5.770 5.793 5.539 5.862 4,903,990 5.7657 3.72%
2018-08-08 0 7.250 7.230 7.250 6.920 7.330 4,576,000 32,901,000 7.1899 5.577 5.562 5.577 5.323 5.639 5,948,484 5.5310 3.13%
2018-08-07 0 7.030 7.030 7.050 6.550 7.100 16,254,000 111,876,360 6.8830 5.408 5.408 5.423 5.039 5.462 21,129,079 5.2949 1.15%
2018-08-06 0 6.950 6.950 6.980 6.870 7.410 6,082,936 43,298,305 7.1180 5.346 5.346 5.370 5.285 5.700 7,907,397 5.4757 -3.47%
2018-08-03 0 7.200 7.200 7.210 7.180 7.400 4,030,000 29,183,600 7.2416 5.539 5.539 5.546 5.523 5.693 5,238,722 5.5707 -2.04%
2018-08-02 0 7.350 7.350 7.370 7.250 7.550 2,774,000 20,405,880 7.3561 5.654 5.654 5.670 5.577 5.808 3,606,009 5.6589 -2.39%
2018-08-01 0 7.530 7.510 7.530 7.410 7.640 2,848,500 21,386,334 7.5079 5.793 5.777 5.793 5.700 5.877 3,702,854 5.7756 0.67%
2018-07-31 0 7.480 7.480 7.500 7.150 7.700 2,982,000 22,376,548 7.5039 5.754 5.754 5.770 5.500 5.923 3,876,394 5.7725 -1.06%
2018-07-30 0 7.560 7.560 7.590 7.510 7.830 3,090,000 23,582,762 7.6320 5.816 5.816 5.839 5.777 6.023 4,016,787 5.8711 -4.30%
2018-07-27 0 7.900 7.890 7.900 7.670 7.990 1,292,000 10,148,792 7.8551 6.077 6.070 6.077 5.900 6.146 1,679,511 6.0427 1.28%
2018-07-26 0 7.800 7.800 7.810 7.670 7.970 2,682,000 20,893,236 7.7902 6.000 6.000 6.008 5.900 6.131 3,486,415 5.9928 -1.14%
2018-07-25 0 7.890 7.870 7.890 7.730 7.960 2,442,000 19,281,070 7.8956 6.070 6.054 6.070 5.946 6.123 3,174,432 6.0739 1.81%
2018-07-24 0 7.750 7.720 7.750 7.600 7.860 3,952,500 30,525,090 7.7230 5.962 5.939 5.962 5.846 6.046 5,137,977 5.9411 0.13%
2018-07-23 0 7.740 7.720 7.740 7.560 7.930 3,602,500 27,805,153 7.7183 5.954 5.939 5.954 5.816 6.100 4,683,002 5.9375 -2.03%
2018-07-20 0 7.900 7.900 7.940 7.740 8.020 3,482,500 27,507,540 7.8988 6.077 6.077 6.108 5.954 6.170 4,527,010 6.0763 -0.25%
2018-07-19 0 7.920 7.900 7.940 7.850 8.000 2,306,502 18,318,705 7.9422 6.093 6.077 6.108 6.039 6.154 2,998,294 6.1097 -1.49%
2018-07-18 0 8.040 8.000 8.050 7.980 8.100 1,524,300 12,243,062 8.0319 6.185 6.154 6.193 6.139 6.231 1,981,485 6.1787 0.50%
2018-07-17 0 8.000 8.000 8.020 7.900 8.090 2,902,000 23,269,100 8.0183 6.154 6.154 6.170 6.077 6.223 3,772,400 6.1682 -1.11%
2018-07-16 0 8.090 8.070 8.100 7.960 8.310 3,506,000 28,262,080 8.0611 6.223 6.208 6.231 6.123 6.393 4,557,558 6.2011 -2.18%
2018-07-13 0 8.270 8.270 8.300 7.810 8.360 4,675,420 38,646,018 8.2658 6.362 6.362 6.385 6.008 6.431 6,077,724 6.3586 3.38%
2018-07-12 0 8.000 8.000 8.040 7.790 8.080 4,324,000 34,331,440 7.9397 6.154 6.154 6.185 5.993 6.216 5,620,902 6.1078 1.01%
2018-07-11 0 7.920 7.920 7.990 7.560 7.990 3,786,000 29,903,560 7.8985 6.093 6.093 6.146 5.816 6.146 4,921,539 6.0761 -1.49%
2018-07-10 0 8.040 8.000 8.040 7.860 8.090 4,270,000 33,990,340 7.9603 6.185 6.154 6.185 6.046 6.223 5,550,705 6.1236 1.90%
2018-07-09 0 7.890 7.890 7.900 7.400 7.990 8,024,000 61,533,810 7.6687 6.070 6.070 6.077 5.693 6.146 10,430,647 5.8993 6.05%
2018-07-06 0 7.440 7.410 7.440 7.260 7.570 10,354,000 77,324,422 7.4681 5.723 5.700 5.723 5.585 5.823 13,459,486 5.7450 1.64%
2018-07-05 0 7.320 7.310 7.320 7.150 7.630 19,706,000 144,313,440 7.3233 5.631 5.623 5.631 5.500 5.870 25,616,441 5.6336 -3.68%
2018-07-04 0 7.600 7.570 7.600 7.530 7.800 9,492,568 72,212,706 7.6073 5.846 5.823 5.846 5.793 6.000 12,339,684 5.8521 -1.94%
2018-07-03 0 7.750 7.750 7.760 7.300 7.880 11,101,874 84,742,876 7.6332 5.962 5.962 5.970 5.616 6.062 14,431,670 5.8720 -5.14%
2018-06-29 0 8.170 8.130 8.170 7.680 8.170 6,248,164 49,689,131 7.9526 6.285 6.254 6.285 5.908 6.285 8,122,182 6.1177 7.93%
2018-06-28 0 7.570 7.570 7.580 7.560 7.810 5,464,000 42,059,170 7.6975 5.823 5.823 5.831 5.816 6.008 7,102,823 5.9215 -1.69%
2018-06-27 0 7.700 7.680 7.700 7.570 8.060 5,385,000 41,483,050 7.7034 5.923 5.908 5.923 5.823 6.200 7,000,129 5.9260 -3.39%
2018-06-26 0 7.970 7.920 7.970 7.860 8.080 6,410,515 50,748,387 7.9164 6.131 6.093 6.131 6.046 6.216 8,333,227 6.0899 -1.36%
2018-06-25 0 8.080 8.080 8.120 8.030 8.400 2,592,992 21,081,885 8.1303 6.216 6.216 6.246 6.177 6.462 3,370,711 6.2544 -3.58%
2018-06-22 0 8.380 8.310 8.380 8.100 8.380 2,636,500 21,724,845 8.2400 6.446 6.393 6.446 6.231 6.446 3,427,268 6.3388 0.72%
2018-06-21 0 8.320 8.300 8.320 8.230 8.590 3,423,524 28,808,439 8.4148 6.400 6.385 6.400 6.331 6.608 4,450,345 6.4733 -1.42%
2018-06-20 0 8.440 8.410 8.440 7.990 8.440 3,910,855 32,281,567 8.2544 6.493 6.470 6.493 6.146 6.493 5,083,842 6.3498 3.56%
2018-06-19 0 8.150 8.120 8.150 8.070 8.450 4,021,007 33,051,038 8.2196 6.270 6.246 6.270 6.208 6.500 5,227,032 6.3231 -2.74%
2018-06-15 0 8.380 8.380 8.480 8.340 8.680 6,136,006 51,786,630 8.4398 6.446 6.446 6.523 6.416 6.677 7,976,385 6.4925 -2.44%
2018-06-14 0 8.590 8.590 8.600 8.570 8.950 4,420,000 38,241,240 8.6519 6.608 6.608 6.616 6.593 6.885 5,745,695 6.6556 -2.50%
2018-06-13 0 8.810 8.800 8.810 8.800 9.150 3,402,000 30,166,420 8.8673 6.777 6.770 6.777 6.770 7.039 4,422,365 6.8213 -3.19%
2018-06-12 0 9.100 9.060 9.100 8.750 9.170 4,726,000 42,455,948 8.9835 7.000 6.970 7.000 6.731 7.054 6,143,474 6.9107 4.13%
2018-06-11 0 8.800 8.800 8.840 8.760 8.980 2,710,500 23,932,473 8.8295 6.722 6.722 6.753 6.692 6.860 3,548,179 6.7450 -1.12%
2018-06-08 0 8.900 8.860 8.900 8.800 9.110 1,702,000 15,097,900 8.8707 6.799 6.768 6.799 6.722 6.959 2,228,003 6.7764 -0.45%
2018-06-07 0 8.940 8.900 8.940 8.880 9.250 3,662,000 32,866,950 8.9751 6.829 6.799 6.829 6.784 7.066 4,793,740 6.8562 -1.11%
2018-06-06 0 9.040 9.010 9.050 8.930 9.170 3,541,874 32,066,676 9.0536 6.906 6.883 6.913 6.822 7.005 4,636,489 6.9162 0.00%
2018-06-05 0 9.040 9.040 9.100 8.760 9.280 6,364,000 57,288,694 9.0020 6.906 6.906 6.952 6.692 7.089 8,330,793 6.8767 -2.06%
2018-06-04 0 9.230 9.210 9.250 8.900 9.240 4,439,000 40,502,170 9.1242 7.051 7.036 7.066 6.799 7.059 5,810,872 6.9701 4.29%
2018-06-01 0 8.850 8.800 8.850 8.760 9.100 6,445,500 58,011,180 9.0003 6.761 6.722 6.761 6.692 6.952 8,437,480 6.8754 -2.96%
2018-05-31 0 9.120 9.080 9.120 8.830 9.150 6,344,381 57,570,251 9.0742 6.967 6.936 6.967 6.745 6.990 8,305,110 6.9319 3.40%
2018-05-30 0 8.820 8.750 8.820 8.580 8.890 5,645,501 49,136,553 8.7037 6.738 6.684 6.738 6.554 6.791 7,390,242 6.6488 0.00%
2018-05-29 0 8.820 8.770 8.820 8.680 9.280 6,504,000 57,962,220 8.9118 6.738 6.700 6.738 6.631 7.089 8,514,060 6.8078 -4.23%
2018-05-28 0 9.210 9.180 9.210 9.050 9.310 8,246,000 75,806,904 9.1932 7.036 7.013 7.036 6.913 7.112 10,794,424 7.0228 1.10%
2018-05-25 0 9.110 9.080 9.150 9.030 9.300 5,540,000 50,449,240 9.1064 6.959 6.936 6.990 6.898 7.104 7,252,136 6.9565 -1.09%
2018-05-24 0 9.210 9.150 9.210 9.070 9.290 5,290,978 48,346,542 9.1375 7.036 6.990 7.036 6.929 7.097 6,926,153 6.9803 -0.22%
2018-05-23 0 9.230 9.220 9.270 9.210 9.460 4,615,500 42,850,880 9.2841 7.051 7.043 7.081 7.036 7.227 6,041,919 7.0923 -0.97%
2018-05-21 0 9.320 9.310 9.320 9.210 9.480 4,456,000 41,443,260 9.3006 7.120 7.112 7.120 7.036 7.242 5,833,126 7.1048 0.43%
2018-05-18 0 9.280 9.280 9.340 9.150 9.530 6,139,002 56,846,188 9.2598 7.089 7.089 7.135 6.990 7.280 8,036,259 7.0737 -0.54%
2018-05-17 0 9.330 9.310 9.360 9.300 9.440 3,152,501 29,447,769 9.3411 7.127 7.112 7.150 7.104 7.211 4,126,781 7.1358 -0.64%
2018-05-16 0 9.390 9.340 9.390 9.140 9.660 6,868,975 64,590,876 9.4033 7.173 7.135 7.173 6.982 7.379 8,991,830 7.1833 -0.95%
2018-05-15 0 9.480 9.460 9.480 9.250 9.550 5,074,313 47,806,172 9.4212 7.242 7.227 7.242 7.066 7.295 6,642,528 7.1970 2.16%
2018-05-14 0 9.280 9.280 9.290 9.200 9.460 4,936,502 45,861,518 9.2903 7.089 7.089 7.097 7.028 7.227 6,462,127 7.0970 -0.64%
2018-05-11 0 9.340 9.290 9.340 9.070 9.570 5,922,503 55,254,427 9.3296 7.135 7.097 7.135 6.929 7.311 7,752,851 7.1270 -1.37%
2018-05-10 0 9.470 9.470 9.510 9.430 9.750 2,929,044 28,007,428 9.5620 7.234 7.234 7.265 7.204 7.448 3,834,264 7.3045 -0.84%
2018-05-09 0 9.550 9.490 9.550 9.300 9.620 3,285,502 31,196,853 9.4953 7.295 7.250 7.295 7.104 7.349 4,300,886 7.2536 -0.52%
2018-05-08 0 9.600 9.520 9.600 9.170 9.630 10,453,095 99,145,006 9.4848 7.334 7.272 7.334 7.005 7.356 13,683,621 7.2455 3.67%
2018-05-07 0 9.260 9.260 9.270 9.100 9.300 5,578,500 51,330,200 9.2014 7.074 7.074 7.081 6.952 7.104 7,302,534 7.0291 0.11%
2018-05-04 0 9.250 9.220 9.250 8.980 9.280 8,916,352 81,709,046 9.1640 7.066 7.043 7.066 6.860 7.089 11,671,948 7.0005 2.44%
2018-05-03 0 9.030 9.020 9.030 8.660 9.400 21,676,021 196,377,260 9.0597 6.898 6.890 6.898 6.615 7.181 28,374,990 6.9208 2.96%
2018-05-02 0 8.770 8.730 8.770 8.440 8.770 9,183,555 79,173,002 8.6212 6.700 6.669 6.700 6.447 6.700 12,021,730 6.5858 2.81%
2018-04-30 0 8.530 8.500 8.530 8.200 8.530 4,844,515 40,686,660 8.3985 6.516 6.493 6.516 6.264 6.516 6,341,711 6.4157 4.53%
2018-04-27 0 8.160 8.140 8.170 8.060 8.290 3,360,015 27,559,081 8.2021 6.234 6.218 6.241 6.157 6.333 4,398,427 6.2657 0.49%
2018-04-26 0 8.120 8.090 8.120 8.050 8.270 1,641,000 13,342,320 8.1306 6.203 6.180 6.203 6.149 6.318 2,148,151 6.2111 -1.81%
2018-04-25 0 8.270 8.260 8.270 8.000 8.290 5,700,000 46,712,300 8.1951 6.318 6.310 6.318 6.111 6.333 7,461,584 6.2604 2.22%
2018-04-24 0 8.090 8.050 8.090 7.970 8.350 4,366,707 35,642,152 8.1622 6.180 6.149 6.180 6.088 6.379 5,716,237 6.2352 2.41%
2018-04-23 0 7.900 7.900 7.930 7.810 8.060 4,276,000 33,728,720 7.8879 6.035 6.035 6.058 5.966 6.157 5,597,497 6.0257 -1.13%
2018-04-20 0 7.990 7.990 8.000 7.940 8.400 6,109,970 49,609,807 8.1195 6.104 6.104 6.111 6.065 6.417 7,998,255 6.2026 -0.75%
2018-04-19 0 8.050 8.040 8.050 7.580 8.150 7,468,000 59,306,360 7.9414 6.149 6.142 6.149 5.790 6.226 9,775,984 6.0665 4.68%
2018-04-18 0 7.690 7.690 7.710 7.440 7.870 7,429,500 56,735,080 7.6365 5.874 5.874 5.890 5.684 6.012 9,725,585 5.8336 0.39%
2018-04-17 0 7.660 7.660 7.670 7.520 8.140 4,972,000 38,861,490 7.8161 5.852 5.852 5.859 5.745 6.218 6,508,595 5.9708 -4.13%
2018-04-16 0 7.990 7.970 7.990 7.960 8.250 4,831,000 38,807,120 8.0329 6.104 6.088 6.104 6.081 6.302 6,324,019 6.1365 -2.92%
2018-04-13 0 8.230 8.220 8.230 8.130 8.570 4,672,000 38,845,150 8.3145 6.287 6.279 6.287 6.211 6.547 6,115,880 6.3515 -2.02%
2018-04-12 0 8.400 8.390 8.400 8.100 8.540 11,111,507 92,996,681 8.3694 6.417 6.409 6.417 6.188 6.524 14,545,515 6.3935 3.70%
2018-04-11 0 8.100 8.070 8.100 7.990 8.250 5,293,013 42,754,278 8.0775 6.188 6.165 6.188 6.104 6.302 6,928,817 6.1705 -0.37%
2018-04-10 0 8.130 8.100 8.130 7.970 8.340 4,811,000 39,255,750 8.1596 6.211 6.188 6.211 6.088 6.371 6,297,838 6.2332 0.62%
2018-04-09 0 8.080 8.040 8.080 7.780 8.200 4,342,000 35,059,920 8.0746 6.172 6.142 6.172 5.943 6.264 5,683,894 6.1683 0.62%
2018-04-06 0 8.030 8.030 8.060 7.860 8.110 2,628,643 21,111,808 8.0314 6.134 6.134 6.157 6.004 6.195 3,441,024 6.1353 2.16%
2018-04-04 0 7.860 7.830 7.860 7.800 8.350 5,685,600 45,636,440 8.0267 6.004 5.981 6.004 5.959 6.379 7,442,733 6.1317 -0.63%
2018-04-03 0 7.910 7.900 7.910 7.820 8.070 2,229,700 17,699,408 7.9380 6.043 6.035 6.043 5.974 6.165 2,918,788 6.0640 -2.71%
2018-03-29 0 8.130 8.120 8.130 7.400 8.130 9,491,523 74,926,971 7.8941 6.211 6.203 6.211 5.653 6.211 12,424,876 6.0304 7.68%
2018-03-28 0 7.550 7.520 7.550 7.400 7.850 12,144,000 91,130,808 7.5042 5.768 5.745 5.768 5.653 5.997 15,897,100 5.7325 -5.03%
2018-03-27 0 7.950 7.940 7.950 7.500 7.950 4,654,912 35,978,237 7.7291 6.073 6.065 6.073 5.729 6.073 6,093,511 5.9044 5.72%
2018-03-26 0 7.520 7.520 7.550 7.300 7.560 11,118,025 82,247,623 7.3977 5.745 5.745 5.768 5.577 5.775 14,554,048 5.6512 -0.79%
2018-03-23 0 7.580 7.580 7.590 7.100 7.760 9,196,000 69,467,180 7.5541 5.790 5.790 5.798 5.424 5.928 12,038,021 5.7706 -4.41%
2018-03-22 0 7.930 7.900 7.930 7.740 8.230 8,088,846 63,796,432 7.8870 6.058 6.035 6.058 5.913 6.287 10,588,702 6.0250 -2.46%
2018-03-21 0 8.130 8.130 8.210 8.130 8.410 4,042,001 33,303,583 8.2394 6.211 6.211 6.272 6.211 6.425 5,291,180 6.2942 -2.98%
2018-03-20 0 8.380 8.370 8.380 8.100 8.380 5,104,383 42,342,758 8.2954 6.402 6.394 6.402 6.188 6.402 6,681,891 6.3369 2.20%
2018-03-19 0 8.200 8.200 8.210 7.900 8.260 6,005,002 48,685,991 8.1076 6.264 6.264 6.272 6.035 6.310 7,860,846 6.1935 3.80%
2018-03-16 0 7.900 7.900 7.920 7.890 8.270 5,294,502 42,344,976 7.9979 6.035 6.035 6.050 6.027 6.318 6,930,767 6.1097 -3.42%
2018-03-15 0 8.180 8.140 8.180 8.060 8.450 3,517,530 28,885,437 8.2119 6.249 6.218 6.249 6.157 6.455 4,604,622 6.2731 0.49%
2018-03-14 0 8.140 8.120 8.140 7.970 8.250 4,809,116 38,982,786 8.1060 6.218 6.203 6.218 6.088 6.302 6,295,372 6.1923 -1.57%
2018-03-13 0 8.270 8.250 8.270 8.220 8.440 3,430,500 28,494,395 8.3062 6.318 6.302 6.318 6.279 6.447 4,490,695 6.3452 -2.71%
2018-03-12 0 8.500 8.500 8.520 8.330 8.800 9,152,450 78,738,527 8.6030 6.493 6.493 6.509 6.363 6.722 11,981,012 6.5719 0.00%
2018-03-09 0 8.500 8.490 8.500 8.040 8.500 6,845,521 57,018,705 8.3293 6.493 6.486 6.493 6.142 6.493 8,961,128 6.3629 4.04%
2018-03-08 0 8.170 8.160 8.170 7.800 8.280 9,777,547 79,310,044 8.1114 6.241 6.234 6.241 5.959 6.325 12,799,295 6.1964 4.74%
2018-03-07 0 7.800 7.800 7.840 7.800 8.080 3,105,002 24,445,685 7.8730 5.959 5.959 5.989 5.959 6.172 4,064,602 6.0143 -3.47%
2018-03-06 0 8.080 8.070 8.080 7.630 8.200 7,504,000 59,378,740 7.9129 6.172 6.165 6.172 5.829 6.264 9,823,109 6.0448 5.76%
2018-03-05 0 7.640 7.640 7.670 7.550 7.840 6,736,000 51,589,260 7.6587 5.836 5.836 5.859 5.768 5.989 8,817,759 5.8506 -3.17%
2018-03-02 0 7.890 7.870 7.890 7.620 7.920 3,622,609 28,169,636 7.7761 6.027 6.012 6.027 5.821 6.050 4,742,175 5.9402 -0.38%
2018-03-01 0 7.920 7.910 7.920 7.810 8.100 4,684,690 37,292,702 7.9605 6.050 6.043 6.050 5.966 6.188 6,132,492 6.0812 -2.22%
2018-02-28 0 8.100 8.070 8.100 7.500 8.120 5,872,503 45,938,273 7.8226 6.188 6.165 6.188 5.729 6.203 7,687,399 5.9758 7.00%
2018-02-27 0 7.570 7.570 7.590 7.510 8.120 7,915,500 61,836,065 7.8120 5.783 5.783 5.798 5.737 6.203 10,361,783 5.9677 -4.42%
2018-02-26 0 7.920 7.900 7.920 7.620 8.080 8,134,008 64,111,351 7.8819 6.050 6.035 6.050 5.821 6.172 10,647,821 6.0211 2.99%
2018-02-23 0 7.690 7.680 7.690 7.500 7.870 7,205,051 55,474,234 7.6994 5.874 5.867 5.874 5.729 6.012 9,431,770 5.8816 -0.13%
2018-02-22 0 7.700 7.700 7.710 7.170 7.940 20,376,240 156,886,700 7.6995 5.882 5.882 5.890 5.477 6.065 26,673,512 5.8817 6.50%
2018-02-21 0 7.230 7.220 7.230 7.020 7.260 2,255,500 16,251,300 7.2052 5.523 5.515 5.523 5.363 5.546 2,952,562 5.5041 0.56%
2018-02-20 0 7.190 7.180 7.190 6.900 7.230 3,538,000 25,185,420 7.1185 5.493 5.485 5.493 5.271 5.523 4,631,418 5.4380 2.71%
2018-02-15 0 7.000 6.960 7.000 6.740 7.040 1,808,000 12,578,760 6.9573 5.347 5.317 5.347 5.149 5.378 2,366,762 5.3148 0.43%
2018-02-14 0 6.970 6.910 6.970 6.640 6.970 3,987,088 27,159,812 6.8119 5.324 5.279 5.324 5.072 5.324 5,219,297 5.2037 1.90%
2018-02-13 0 6.840 6.800 6.850 6.780 6.890 3,938,001 26,816,286 6.8096 5.225 5.195 5.233 5.179 5.263 5,155,039 5.2020 1.03%
2018-02-12 0 6.770 6.770 6.800 6.700 6.950 3,181,500 21,696,085 6.8195 5.172 5.172 5.195 5.118 5.309 4,164,742 5.2095 -0.44%
2018-02-09 0 6.800 6.800 6.810 6.550 6.820 9,287,302 61,971,242 6.6727 5.195 5.195 5.202 5.004 5.210 12,157,540 5.0974 -0.44%
2018-02-08 0 6.830 6.830 6.850 6.730 7.150 3,758,511 25,955,954 6.9059 5.218 5.218 5.233 5.141 5.462 4,920,078 5.2755 -3.12%
2018-02-07 0 7.050 7.050 7.070 6.990 7.460 7,658,516 55,606,261 7.2607 5.386 5.386 5.401 5.340 5.699 10,025,378 5.5465 0.43%
2018-02-06 0 7.020 7.010 7.050 6.880 7.250 11,619,500 81,941,490 7.0521 5.363 5.355 5.386 5.256 5.538 15,210,504 5.3872 -3.70%
2018-02-05 0 7.290 7.270 7.290 6.840 7.300 8,728,000 62,506,910 7.1617 5.569 5.554 5.569 5.225 5.577 11,425,386 5.4709 3.40%
2018-02-02 0 7.050 7.040 7.050 6.720 7.090 4,470,483 31,031,157 6.9413 5.386 5.378 5.386 5.133 5.416 5,852,085 5.3026 3.22%
2018-02-01 0 6.830 6.810 6.830 6.790 6.950 5,697,143 38,942,788 6.8355 5.218 5.202 5.218 5.187 5.309 7,457,844 5.2217 -0.29%
2018-01-31 0 6.850 6.830 6.850 6.730 6.850 6,386,000 43,366,680 6.7909 5.233 5.218 5.233 5.141 5.233 8,359,592 5.1877 -0.58%
2018-01-30 0 6.890 6.870 6.890 6.700 6.960 3,131,500 21,480,440 6.8595 5.263 5.248 5.263 5.118 5.317 4,099,289 5.2400 1.32%
2018-01-29 0 6.800 6.800 6.810 6.800 7.050 4,867,500 33,645,810 6.9123 5.195 5.195 5.202 5.195 5.386 6,371,800 5.2804 -1.02%
2018-01-26 0 6.870 6.840 6.870 6.750 6.880 2,021,266 13,797,647 6.8262 5.248 5.225 5.248 5.156 5.256 2,645,938 5.2147 -0.15%
2018-01-25 0 6.880 6.860 6.880 6.730 6.880 2,809,502 19,171,818 6.8239 5.256 5.240 5.256 5.141 5.256 3,677,778 5.2129 1.18%
2018-01-24 0 6.800 6.800 6.820 6.770 6.880 5,933,185 40,404,095 6.8098 5.195 5.195 5.210 5.172 5.256 7,766,834 5.2021 0.00%
2018-01-23 0 6.800 6.800 6.810 6.750 7.120 2,877,389 19,812,550 6.8856 5.195 5.195 5.202 5.156 5.439 3,766,645 5.2600 -2.44%
2018-01-22 0 6.970 6.970 6.990 6.900 7.080 4,516,000 31,560,300 6.9886 5.324 5.324 5.340 5.271 5.409 5,911,669 5.3386 1.01%
2018-01-19 0 6.900 6.900 6.910 6.610 6.910 20,051,306 134,924,659 6.7290 5.271 5.271 5.279 5.049 5.279 26,248,157 5.1403 2.37%
2018-01-18 0 6.740 6.720 6.740 6.470 6.830 30,349,816 201,382,586 6.6354 5.149 5.133 5.149 4.943 5.218 39,729,419 5.0689 -1.46%
2018-01-17 0 6.840 6.810 6.840 6.740 7.100 8,403,000 57,451,890 6.8371 5.225 5.202 5.225 5.149 5.424 10,999,945 5.2229 -3.66%
2018-01-16 0 7.100 7.100 7.110 6.950 7.240 6,379,273 45,103,392 7.0703 5.424 5.424 5.431 5.309 5.531 8,350,786 5.4011 -0.56%
2018-01-15 0 7.140 7.130 7.140 7.090 7.510 5,977,502 43,605,454 7.2949 5.454 5.447 5.454 5.416 5.737 7,824,847 5.5727 -2.33%
2018-01-12 0 7.310 7.310 7.320 7.040 7.680 13,152,916 97,584,003 7.4192 5.584 5.584 5.592 5.378 5.867 17,217,821 5.6676 1.53%
2018-01-11 0 7.200 7.180 7.200 6.480 7.200 19,955,804 137,337,438 6.8821 5.500 5.485 5.500 4.950 5.500 26,123,140 5.2573 11.11%
2018-01-10 0 6.480 6.480 6.490 6.230 6.500 3,706,500 23,585,411 6.3633 4.950 4.950 4.958 4.759 4.965 4,851,993 4.8610 2.86%
2018-01-09 0 6.300 6.290 6.300 6.210 6.330 3,324,447 20,911,212 6.2901 4.813 4.805 4.813 4.744 4.836 4,351,867 4.8051 0.48%
2018-01-08 0 6.270 6.260 6.270 6.150 6.360 3,664,093 22,801,070 6.2228 4.790 4.782 4.790 4.698 4.858 4,796,480 4.7537 -1.72%
2018-01-05 0 6.380 6.360 6.390 6.310 6.620 4,833,004 31,014,065 6.4171 4.874 4.858 4.881 4.820 5.057 6,326,643 4.9021 -2.00%
2018-01-04 0 6.510 6.500 6.510 6.350 6.510 4,218,009 27,245,707 6.4594 4.973 4.965 4.973 4.851 4.973 5,521,584 4.9344 1.40%
2018-01-03 0 6.420 6.420 6.430 6.300 6.580 5,405,000 34,775,170 6.4339 4.904 4.904 4.912 4.813 5.027 7,075,414 4.9149 0.63%
2018-01-02 0 6.380 6.370 6.380 6.260 6.400 2,156,000 13,728,820 6.3677 4.874 4.866 4.874 4.782 4.889 2,822,311 4.8644 0.47%
2017-12-29 0 6.350 6.350 6.360 6.260 6.360 3,634,500 22,962,150 6.3178 4.851 4.851 4.858 4.782 4.858 4,757,741 4.8263 0.63%
2017-12-28 0 6.310 6.310 6.330 6.270 6.370 1,528,296 9,633,287 6.3033 4.820 4.820 4.836 4.790 4.866 2,000,615 4.8152 -0.79%
2017-12-27 0 6.360 6.360 6.390 6.260 6.530 5,222,000 33,543,760 6.4235 4.858 4.858 4.881 4.782 4.988 6,835,858 4.9070 2.75%
2017-12-22 0 6.190 6.180 6.190 6.080 6.300 3,074,000 19,013,560 6.1853 4.729 4.721 4.729 4.645 4.813 4,024,019 4.7250 0.81%
2017-12-21 0 6.140 6.140 6.150 6.020 6.210 1,748,000 10,740,940 6.1447 4.690 4.690 4.698 4.599 4.744 2,288,219 4.6940 1.15%
2017-12-20 0 6.070 6.070 6.110 6.000 6.120 2,070,500 12,531,345 6.0523 4.637 4.637 4.668 4.583 4.675 2,710,388 4.6235 0.33%
2017-12-19 0 6.050 6.040 6.050 6.000 6.180 3,048,000 18,450,814 6.0534 4.622 4.614 4.622 4.583 4.721 3,989,984 4.6243 -1.31%
2017-12-18 0 6.130 6.130 6.140 6.100 6.250 1,030,000 6,328,770 6.1444 4.683 4.683 4.690 4.660 4.774 1,348,321 4.6938 -1.92%
2017-12-15 0 6.250 6.220 6.250 6.120 6.250 1,263,505 7,822,500 6.1911 4.774 4.752 4.774 4.675 4.774 1,653,991 4.7295 -0.48%
2017-12-14 0 6.280 6.270 6.280 6.100 6.390 1,967,912 12,336,896 6.2690 4.797 4.790 4.797 4.660 4.881 2,576,095 4.7890 2.78%
2017-12-13 0 6.110 6.110 6.160 6.060 6.270 3,180,000 19,533,950 6.1428 4.668 4.668 4.706 4.629 4.790 4,162,778 4.6925 -0.16%
2017-12-12 0 6.120 6.120 6.150 6.120 6.220 1,554,285 9,563,657 6.1531 4.675 4.675 4.698 4.675 4.752 2,034,636 4.7004 -1.77%
2017-12-11 0 6.230 6.220 6.240 6.070 6.230 1,831,320 11,264,717 6.1511 4.759 4.752 4.767 4.637 4.759 2,397,289 4.6989 1.14%
2017-12-08 0 6.160 6.150 6.160 6.050 6.180 1,676,701 10,278,395 6.1301 4.706 4.698 4.706 4.622 4.721 2,194,885 4.6829 -0.16%
2017-12-07 0 6.170 6.150 6.170 6.100 6.250 3,202,000 19,771,805 6.1748 4.713 4.698 4.713 4.660 4.774 4,191,577 4.7170 -0.32%
2017-12-06 0 6.190 6.190 6.200 6.110 6.360 2,384,000 14,739,800 6.1828 4.729 4.729 4.736 4.668 4.858 3,120,775 4.7231 -3.28%
2017-12-05 0 6.400 6.380 6.400 6.230 6.460 5,116,220 32,577,987 6.3676 4.889 4.874 4.889 4.759 4.935 6,697,387 4.8643 3.90%
2017-12-04 0 6.160 6.120 6.160 6.100 6.330 3,457,660 21,392,809 6.1871 4.706 4.675 4.706 4.660 4.836 4,526,249 4.7264 -0.65%
2017-12-01 0 6.200 6.160 6.200 6.090 6.300 6,423,774 39,585,827 6.1624 4.736 4.706 4.736 4.652 4.813 8,409,040 4.7075 -1.59%
2017-11-30 0 6.300 6.190 6.300 6.170 6.300 3,864,729 24,101,319 6.2362 4.813 4.729 4.813 4.713 4.813 5,059,123 4.7639 1.61%
2017-11-29 0 6.200 6.200 6.220 6.170 6.350 2,625,151 16,421,481 6.2554 4.736 4.736 4.752 4.713 4.851 3,436,453 4.7786 -1.43%
2017-11-28 0 6.290 6.260 6.290 6.200 6.400 4,758,029 29,845,163 6.2726 4.805 4.782 4.805 4.736 4.889 6,228,497 4.7917 -0.32%
2017-11-27 0 6.310 6.310 6.330 6.300 6.430 1,456,793 9,225,920 6.3330 4.820 4.820 4.836 4.813 4.912 1,907,015 4.8379 -1.56%
2017-11-24 0 6.410 6.400 6.410 6.310 6.500 1,722,345 10,985,934 6.3785 4.897 4.889 4.897 4.820 4.965 2,254,635 4.8726 -0.16%
2017-11-23 0 6.420 6.420 6.430 6.390 6.550 1,566,000 10,123,220 6.4644 4.904 4.904 4.912 4.881 5.004 2,049,972 4.9382 -1.98%
2017-11-22 0 6.550 6.510 6.550 6.400 6.630 4,608,000 29,969,800 6.5039 5.004 4.973 5.004 4.889 5.065 6,032,101 4.9684 0.31%
2017-11-21 0 6.530 6.500 6.530 6.460 6.650 6,612,649 43,331,204 6.5528 4.988 4.965 4.988 4.935 5.080 8,656,287 5.0057 0.46%
2017-11-20 0 6.500 6.480 6.500 6.260 6.620 4,360,000 28,267,020 6.4833 4.965 4.950 4.965 4.782 5.057 5,707,457 4.9526 2.52%
2017-11-17 0 6.340 6.330 6.350 6.330 6.670 2,647,512 16,967,151 6.4087 4.843 4.836 4.851 4.836 5.095 3,465,725 4.8957 -3.21%
2017-11-16 0 6.550 6.520 6.550 6.320 6.610 4,573,200 29,659,072 6.4854 5.004 4.981 5.004 4.828 5.049 5,986,546 4.9543 2.66%
2017-11-15 0 6.380 6.370 6.380 6.260 6.550 2,560,000 16,217,650 6.3350 4.874 4.866 4.874 4.782 5.004 3,351,167 4.8394 -1.85%
2017-11-14 0 6.500 6.490 6.500 6.490 6.620 1,084,500 7,121,120 6.5663 4.965 4.958 4.965 4.958 5.057 1,419,664 5.0161 0.00%
2017-11-13 0 6.500 6.490 6.500 6.420 6.680 7,064,274 45,987,119 6.5098 4.965 4.958 4.965 4.904 5.103 9,247,486 4.9729 -3.27%
2017-11-10 0 6.720 6.700 6.720 6.640 6.770 2,482,000 16,642,300 6.7052 5.133 5.118 5.133 5.072 5.172 3,249,061 5.1222 -0.44%
2017-11-09 0 6.750 6.730 6.750 6.570 6.780 4,580,776 30,720,758 6.7065 5.156 5.141 5.156 5.019 5.179 5,996,464 5.1231 1.66%
2017-11-08 0 6.640 6.620 6.640 6.470 6.760 7,942,760 52,306,153 6.5854 5.072 5.057 5.072 4.943 5.164 10,397,468 5.0307 -2.21%
2017-11-07 0 6.790 6.790 6.800 6.700 6.970 3,242,500 22,026,685 6.7931 5.187 5.187 5.195 5.118 5.324 4,244,594 5.1894 -0.44%
2017-11-06 0 6.820 6.810 6.820 6.610 6.870 15,729,833 106,645,090 6.7798 5.210 5.202 5.210 5.049 5.248 20,591,134 5.1792 0.74%
2017-11-03 0 6.770 6.750 6.770 6.510 6.850 7,963,508 53,498,656 6.7180 5.172 5.156 5.172 4.973 5.233 10,424,628 5.1319 2.42%
2017-11-02 0 6.610 6.580 6.610 6.480 6.820 6,994,838 46,481,190 6.6451 5.049 5.027 5.049 4.950 5.210 9,156,591 5.0763 -3.50%
2017-11-01 0 6.850 6.830 6.850 6.690 6.890 7,266,008 49,234,554 6.7760 5.233 5.218 5.233 5.111 5.263 9,511,566 5.1763 0.88%
2017-10-31 0 6.790 6.790 6.800 6.740 6.900 3,303,981 22,568,271 6.8306 5.187 5.187 5.195 5.149 5.271 4,325,075 5.2180 0.44%
2017-10-30 0 6.760 6.750 6.760 6.700 7.110 4,620,002 31,605,108 6.8409 5.164 5.156 5.164 5.118 5.431 6,047,812 5.2259 -2.87%
2017-10-27 0 6.960 6.950 6.960 6.790 7.250 10,108,249 71,411,807 7.0647 5.317 5.309 5.317 5.187 5.538 13,232,201 5.3968 2.50%
2017-10-26 0 6.790 6.780 6.790 6.760 6.960 2,361,023 16,133,349 6.8332 5.187 5.179 5.187 5.164 5.317 3,090,697 5.2200 -1.59%
2017-10-25 0 6.900 6.870 6.900 6.750 6.970 3,142,000 21,492,440 6.8404 5.271 5.248 5.271 5.156 5.324 4,113,034 5.2254 2.07%
2017-10-24 0 6.760 6.730 6.760 6.690 7.000 3,847,001 26,274,686 6.8299 5.164 5.141 5.164 5.111 5.347 5,035,916 5.2175 -0.88%
2017-10-23 0 6.820 6.780 6.840 6.710 6.970 2,599,502 17,727,498 6.8196 5.210 5.179 5.225 5.126 5.324 3,402,877 5.2096 1.04%
2017-10-20 0 6.750 6.720 6.750 6.620 6.900 3,175,000 21,446,760 6.7549 5.156 5.133 5.156 5.057 5.271 4,156,233 5.1601 1.05%
2017-10-19 0 6.680 6.670 6.680 6.620 6.960 5,836,113 39,916,027 6.8395 5.103 5.095 5.103 5.057 5.317 7,639,762 5.2248 -1.76%
2017-10-18 0 6.800 6.790 6.800 6.500 6.890 7,705,074 52,257,301 6.7822 5.195 5.187 5.195 4.965 5.263 10,086,325 5.1810 3.98%
2017-10-17 0 6.540 6.540 6.610 6.420 6.630 3,633,978 23,787,617 6.5459 4.996 4.996 5.049 4.904 5.065 4,757,058 5.0005 0.46%
2017-10-16 0 6.510 6.460 6.510 6.390 6.620 5,178,589 33,510,682 6.4710 4.973 4.935 4.973 4.881 5.057 6,779,031 4.9433 0.15%
2017-10-13 0 6.500 6.490 6.500 6.250 6.680 7,235,501 46,490,624 6.4253 4.965 4.958 4.965 4.774 5.103 9,471,631 4.9084 -1.96%
2017-10-12 0 6.630 6.600 6.640 6.550 6.700 4,094,000 27,095,778 6.6184 5.065 5.042 5.072 5.004 5.118 5,359,250 5.0559 0.15%
2017-10-11 0 6.620 6.610 6.620 6.540 6.900 6,968,850 46,484,276 6.6703 5.057 5.049 5.057 4.996 5.271 9,122,571 5.0955 -0.60%
2017-10-10 0 6.660 6.640 6.660 6.450 6.750 6,707,080 44,535,200 6.6400 5.088 5.072 5.088 4.927 5.156 8,779,901 5.0724 2.78%
2017-10-09 0 6.480 6.480 6.500 6.240 6.700 19,905,086 129,317,787 6.4967 4.950 4.950 4.965 4.767 5.118 26,056,748 4.9629 3.85%
2017-10-06 0 6.240 6.230 6.240 5.920 6.250 6,878,500 42,100,965 6.1207 4.767 4.759 4.767 4.522 4.774 9,004,299 4.6757 5.41%
2017-10-04 0 5.920 5.920 5.940 5.870 6.010 1,800,000 10,644,590 5.9137 4.522 4.522 4.538 4.484 4.591 2,356,290 4.5175 -1.33%
2017-10-03 0 6.000 6.000 6.010 5.800 6.020 4,055,004 24,124,733 5.9494 4.583 4.583 4.591 4.431 4.599 5,308,202 4.5448 3.09%
2017-09-29 0 5.820 5.760 5.820 5.740 5.850 1,694,000 9,798,700 5.7844 4.446 4.400 4.446 4.385 4.469 2,217,530 4.4187 -0.68%
2017-09-28 0 5.860 5.860 5.880 5.780 5.910 2,100,000 12,272,220 5.8439 4.477 4.477 4.492 4.415 4.515 2,749,004 4.4642 0.86%
2017-09-27 0 5.810 5.800 5.810 5.640 5.860 4,589,000 26,532,580 5.7818 4.438 4.431 4.438 4.308 4.477 6,007,229 4.4168 3.38%
2017-09-26 0 5.620 5.600 5.620 5.580 5.710 2,236,000 12,543,600 5.6098 4.293 4.278 4.293 4.263 4.362 2,927,035 4.2854 0.00%
2017-09-25 0 5.620 5.610 5.620 5.580 5.730 2,691,000 15,160,600 5.6338 4.293 4.286 4.293 4.263 4.377 3,522,653 4.3037 -1.40%
2017-09-22 0 5.700 5.700 5.710 5.630 5.770 1,650,153 9,415,999 5.7061 4.354 4.354 4.362 4.301 4.408 2,160,132 4.3590 -0.35%
2017-09-21 0 5.720 5.720 5.740 5.610 5.750 2,984,668 16,962,140 5.6831 4.370 4.370 4.385 4.286 4.392 3,907,079 4.3414 0.70%
2017-09-20 0 5.680 5.650 5.680 5.610 5.890 7,315,000 41,763,100 5.7092 4.339 4.316 4.339 4.286 4.499 9,575,699 4.3614 -3.07%
2017-09-19 0 5.860 5.830 5.860 5.730 5.880 1,733,000 10,098,674 5.8273 4.477 4.454 4.477 4.377 4.492 2,268,583 4.4515 2.09%
2017-09-18 0 5.740 5.700 5.740 5.670 5.780 4,501,500 25,738,750 5.7178 4.385 4.354 4.385 4.331 4.415 5,892,687 4.3679 -1.03%
2017-09-15 0 5.800 5.760 5.800 5.610 5.800 3,584,000 20,467,060 5.7107 4.431 4.400 4.431 4.286 4.431 4,691,634 4.3625 1.22%
2017-09-14 0 5.730 5.670 5.730 5.650 5.850 3,918,000 22,455,430 5.7314 4.377 4.331 4.377 4.316 4.469 5,128,857 4.3783 2.14%
2017-09-13 0 5.610 5.600 5.640 5.580 5.760 5,422,774 30,664,297 5.6547 4.286 4.278 4.308 4.263 4.400 7,098,681 4.3197 -2.26%
2017-09-12 0 5.740 5.730 5.740 5.610 5.910 7,188,004 41,176,102 5.7284 4.385 4.377 4.385 4.286 4.515 9,409,455 4.3760 -2.88%
2017-09-11 0 5.910 5.870 5.910 5.800 6.030 6,122,500 35,898,720 5.8634 4.515 4.484 4.515 4.431 4.606 8,014,657 4.4791 -1.01%
2017-09-08 0 5.970 5.940 5.970 5.910 6.140 3,848,000 22,991,520 5.9749 4.561 4.538 4.561 4.515 4.690 5,037,223 4.5643 -2.13%
2017-09-07 0 6.100 6.090 6.100 6.090 6.200 3,544,037 21,757,603 6.1392 4.660 4.652 4.660 4.652 4.736 4,639,321 4.6898 -0.16%
2017-09-06 0 6.110 6.100 6.110 6.030 6.130 3,788,006 23,031,446 6.0801 4.668 4.660 4.668 4.606 4.683 4,958,688 4.6447 1.16%
2017-09-05 0 6.040 6.020 6.040 5.910 6.050 3,630,000 21,752,870 5.9925 4.614 4.599 4.614 4.515 4.622 4,751,851 4.5778 1.51%
2017-09-04 0 5.950 5.920 5.950 5.860 6.020 1,576,000 9,354,170 5.9354 4.545 4.522 4.545 4.477 4.599 2,063,062 4.5341 0.51%
2017-09-01 0 5.920 5.920 5.940 5.900 6.080 2,819,500 16,836,770 5.9715 4.522 4.522 4.538 4.507 4.645 3,690,866 4.5617 -2.79%
2017-08-31 0 6.090 6.050 6.090 5.950 6.180 2,853,792 17,236,420 6.0398 4.652 4.622 4.652 4.545 4.721 3,735,756 4.6139 1.16%
2017-08-30 0 6.020 5.990 6.030 5.930 6.190 6,307,200 38,039,691 6.0312 4.599 4.576 4.606 4.530 4.729 8,256,439 4.6073 1.35%
2017-08-29 0 5.940 5.930 5.940 5.770 5.990 4,653,500 27,475,665 5.9043 4.538 4.530 4.538 4.408 4.576 6,091,663 4.5104 3.30%
2017-08-28 0 5.750 5.730 5.750 5.730 5.870 1,737,500 10,064,950 5.7928 4.392 4.377 4.392 4.377 4.484 2,274,474 4.4252 -0.35%
2017-08-25 0 5.770 5.770 5.800 5.760 5.990 3,108,179 18,150,145 5.8395 4.408 4.408 4.431 4.400 4.576 4,068,761 4.4609 -3.83%
2017-08-24 0 6.000 5.910 6.000 5.400 6.000 25,973,517 149,475,516 5.7549 4.583 4.515 4.583 4.125 4.583 34,000,626 4.3963 -2.44%
2017-08-22 0 6.150 6.110 6.150 5.910 6.230 4,759,504 29,039,629 6.1014 4.698 4.668 4.698 4.515 4.759 6,230,428 4.6609 2.33%
2017-08-21 0 6.010 6.010 6.020 5.720 6.050 4,381,000 25,992,275 5.9330 4.591 4.591 4.599 4.370 4.622 5,734,947 4.5323 3.09%
2017-08-18 0 5.830 5.790 5.830 5.720 5.860 4,132,500 23,890,760 5.7812 4.454 4.423 4.454 4.370 4.477 5,409,648 4.4163 -0.68%
2017-08-17 0 5.870 5.840 5.870 5.780 6.140 7,662,500 45,409,750 5.9262 4.484 4.461 4.484 4.415 4.690 10,030,594 4.5271 -2.17%
2017-08-16 0 6.000 6.000 6.010 5.900 6.040 4,288,504 25,692,418 5.9910 4.583 4.583 4.591 4.507 4.614 5,613,865 4.5766 1.18%
2017-08-15 0 5.930 5.920 5.930 5.700 6.150 9,011,500 53,289,888 5.9135 4.530 4.522 4.530 4.354 4.698 11,796,502 4.5174 -1.66%
2017-08-14 0 6.030 6.000 6.030 5.990 6.160 5,314,502 32,132,501 6.0462 4.606 4.583 4.606 4.576 4.706 6,956,948 4.6188 0.50%
2017-08-11 0 6.000 6.000 6.020 5.860 6.120 7,212,002 43,304,263 6.0045 4.583 4.583 4.599 4.477 4.675 9,440,869 4.5869 -2.44%
2017-08-10 0 6.150 6.100 6.150 5.920 6.360 11,772,017 71,937,178 6.1109 4.698 4.660 4.698 4.522 4.858 15,410,156 4.6682 -0.97%
2017-08-09 0 6.210 6.210 6.240 5.640 6.340 20,285,170 123,744,942 6.1003 4.744 4.744 4.767 4.308 4.843 26,554,297 4.6601 10.11%
2017-08-08 0 5.640 5.630 5.640 5.550 5.710 3,572,002 20,147,889 5.6405 4.308 4.301 4.308 4.240 4.362 4,675,928 4.3089 -1.40%
2017-08-07 0 5.720 5.720 5.730 5.490 5.750 6,100,036 34,473,147 5.6513 4.370 4.370 4.377 4.194 4.392 7,985,251 4.3171 0.35%
2017-08-04 0 5.700 5.700 5.710 5.250 5.740 13,200,006 73,485,367 5.5671 4.354 4.354 4.362 4.011 4.385 17,279,465 4.2528 7.55%
2017-08-03 0 5.300 5.290 5.300 4.910 5.380 11,895,015 61,940,671 5.2073 4.049 4.041 4.049 3.751 4.110 15,571,166 3.9779 8.16%
2017-08-02 0 4.900 4.900 4.910 4.850 4.960 5,518,500 27,036,165 4.8992 3.743 3.743 3.751 3.705 3.789 7,223,991 3.7426 -0.81%
2017-08-01 0 4.940 4.940 4.950 4.890 4.960 2,555,500 12,581,320 4.9232 3.774 3.774 3.781 3.736 3.789 3,345,277 3.7609 0.82%
2017-07-31 0 4.900 4.900 4.910 4.800 4.950 2,277,411 11,091,339 4.8702 3.743 3.743 3.751 3.667 3.781 2,981,244 3.7204 0.20%
2017-07-28 0 4.890 4.850 4.890 4.840 4.940 3,552,000 17,343,910 4.8829 3.736 3.705 3.736 3.697 3.774 4,649,745 3.7301 -0.81%
2017-07-27 0 4.930 4.930 4.940 4.910 5.010 1,722,988 8,496,516 4.9313 3.766 3.766 3.774 3.751 3.827 2,255,477 3.7671 -1.60%
2017-07-26 0 5.010 5.000 5.010 4.930 5.020 3,447,000 17,159,740 4.9782 3.827 3.820 3.827 3.766 3.835 4,512,294 3.8029 0.60%
2017-07-25 0 4.980 4.980 4.990 4.960 5.140 2,463,856 12,304,230 4.9939 3.804 3.804 3.812 3.789 3.927 3,225,310 3.8149 -2.73%
2017-07-24 0 5.120 5.090 5.120 4.980 5.120 2,502,000 12,630,980 5.0484 3.911 3.888 3.911 3.804 3.911 3,275,242 3.8565 2.81%
2017-07-21 0 4.980 4.970 4.990 4.950 5.040 962,468 4,799,647 4.9868 3.804 3.797 3.812 3.781 3.850 1,259,918 3.8095 0.00%
2017-07-20 0 4.980 4.980 5.000 4.960 5.070 3,358,006 16,797,934 5.0024 3.804 3.804 3.820 3.789 3.873 4,395,797 3.8214 -0.40%
2017-07-19 0 5.000 5.000 5.010 4.900 5.070 5,590,000 27,905,510 4.9920 3.820 3.820 3.827 3.743 3.873 7,317,588 3.8135 -1.19%
2017-07-18 0 5.060 5.030 5.060 5.000 5.100 1,573,000 7,894,660 5.0189 3.865 3.842 3.865 3.820 3.896 2,059,135 3.8340 -0.78%
2017-07-17 0 5.100 5.070 5.100 5.000 5.200 3,468,000 17,571,720 5.0668 3.896 3.873 3.896 3.820 3.972 4,539,785 3.8706 -0.97%
2017-07-14 0 5.150 5.120 5.150 5.020 5.150 2,564,000 13,047,250 5.0886 3.934 3.911 3.934 3.835 3.934 3,356,404 3.8873 1.38%
2017-07-13 0 5.080 5.040 5.080 5.030 5.140 2,600,000 13,171,370 5.0659 3.881 3.850 3.881 3.842 3.927 3,403,529 3.8699 0.59%
2017-07-12 0 5.050 5.040 5.050 5.020 5.150 1,266,000 6,395,000 5.0513 3.858 3.850 3.858 3.835 3.934 1,657,257 3.8588 -0.39%
2017-07-11 0 5.070 5.060 5.110 5.060 5.120 1,430,530 7,270,000 5.0820 3.873 3.865 3.904 3.865 3.911 1,872,635 3.8822 -1.55%
2017-07-10 0 5.150 5.130 5.150 5.000 5.200 2,740,800 14,054,889 5.1280 3.934 3.919 3.934 3.820 3.972 3,587,844 3.9174 1.78%
2017-07-07 0 5.060 5.060 5.070 5.000 5.110 3,780,000 19,181,530 5.0745 3.865 3.865 3.873 3.820 3.904 4,948,208 3.8765 -1.17%
2017-07-06 0 5.120 5.120 5.130 5.070 5.180 1,066,505 5,454,135 5.1140 3.911 3.911 3.919 3.873 3.957 1,396,108 3.9067 -1.35%
2017-07-05 0 5.190 5.170 5.200 5.010 5.240 3,044,008 15,762,670 5.1783 3.965 3.949 3.972 3.827 4.003 3,984,758 3.9557 1.57%
2017-07-04 0 5.110 5.100 5.110 5.060 5.230 4,284,000 21,908,370 5.1140 3.904 3.896 3.904 3.865 3.995 5,607,969 3.9066 -1.54%
2017-07-03 0 5.190 5.180 5.190 5.140 5.250 2,556,774 13,217,960 5.1698 3.965 3.957 3.965 3.927 4.011 3,346,944 3.9493 0.78%
2017-06-30 0 5.150 5.150 5.200 5.120 5.270 1,896,000 9,797,400 5.1674 3.934 3.934 3.972 3.911 4.026 2,481,958 3.9474 -3.01%
2017-06-29 0 5.310 5.280 5.320 5.150 5.320 2,611,550 13,676,632 5.2370 4.056 4.033 4.064 3.934 4.064 3,418,649 4.0006 2.31%
2017-06-28 0 5.190 5.170 5.200 5.150 5.300 4,351,000 22,767,290 5.2327 3.965 3.949 3.972 3.934 4.049 5,695,675 3.9973 -1.33%
2017-06-27 0 5.260 5.250 5.260 5.090 5.300 6,131,164 32,143,418 5.2426 4.018 4.011 4.018 3.888 4.049 8,025,999 4.0049 4.37%
2017-06-26 0 5.040 5.040 5.080 4.990 5.090 1,407,000 7,101,840 5.0475 3.850 3.850 3.881 3.812 3.888 1,841,833 3.8559 -0.40%
2017-06-23 0 5.060 5.030 5.070 4.970 5.070 1,763,500 8,827,965 5.0059 3.865 3.842 3.873 3.797 3.873 2,308,509 3.8241 1.40%
2017-06-22 0 4.990 4.990 5.000 4.980 5.120 2,728,000 13,661,520 5.0079 3.812 3.812 3.820 3.804 3.911 3,571,088 3.8256 -1.96%
2017-06-21 0 5.090 5.060 5.100 5.010 5.170 1,871,000 9,497,610 5.0762 3.888 3.865 3.896 3.827 3.949 2,449,232 3.8778 0.59%
2017-06-20 0 5.060 5.050 5.060 5.040 5.180 3,480,100 17,716,390 5.0908 3.865 3.858 3.865 3.850 3.957 4,555,624 3.8889 -3.25%
2017-06-19 0 5.230 5.220 5.240 5.080 5.290 2,461,000 12,789,745 5.1970 3.995 3.988 4.003 3.881 4.041 3,221,571 3.9700 0.77%
2017-06-16 0 5.190 5.190 5.210 5.070 5.210 1,896,842 9,779,110 5.1555 3.965 3.965 3.980 3.873 3.980 2,483,061 3.9383 1.57%
2017-06-15 0 5.110 5.100 5.120 5.080 5.210 2,678,500 13,689,585 5.1109 3.904 3.896 3.911 3.881 3.980 3,506,290 3.9043 -0.78%
2017-06-14 0 5.150 5.140 5.150 5.100 5.260 2,036,502 10,559,910 5.1853 3.934 3.927 3.934 3.896 4.018 2,665,882 3.9611 -0.58%
2017-06-13 0 5.180 5.170 5.190 5.090 5.280 2,708,000 14,042,264 5.1855 3.957 3.949 3.965 3.888 4.033 3,544,907 3.9613 0.78%
2017-06-12 0 5.140 5.120 5.140 5.100 5.200 1,548,000 7,947,668 5.1342 3.927 3.911 3.927 3.896 3.972 2,026,409 3.9220 -0.77%
2017-06-09 0 5.180 5.170 5.210 5.150 5.400 3,505,002 18,343,820 5.2336 3.957 3.949 3.980 3.934 4.125 4,588,222 3.9980 -1.89%
2017-06-08 0 5.280 5.280 5.310 5.120 5.310 4,330,060 22,629,264 5.2261 4.033 4.033 4.056 3.911 4.056 5,668,264 3.9923 1.54%
2017-06-07 0 5.200 5.190 5.200 5.190 5.300 2,436,000 12,727,320 5.2247 3.972 3.965 3.972 3.965 4.049 3,188,845 3.9912 -0.95%
2017-06-06 0 5.250 5.230 5.260 5.140 5.280 2,892,000 15,059,440 5.2073 4.011 3.995 4.018 3.927 4.033 3,785,772 3.9779 0.00%
2017-06-05 0 5.250 5.240 5.250 5.220 5.330 1,258,000 6,604,470 5.2500 4.011 4.003 4.011 3.988 4.072 1,646,785 4.0105 -1.50%
2017-06-02 0 5.330 5.310 5.340 5.300 5.480 2,290,500 12,277,485 5.3602 4.072 4.056 4.079 4.049 4.186 2,998,378 4.0947 -1.11%
2017-06-01 0 5.390 5.360 5.390 5.210 5.420 8,195,738 43,888,158 5.3550 4.117 4.095 4.117 3.980 4.140 10,728,629 4.0908 3.85%
2017-05-31 0 5.190 5.160 5.210 5.050 5.280 7,173,883 37,210,238 5.1869 3.965 3.942 3.980 3.858 4.033 9,390,970 3.9623 3.18%
2017-05-29 0 5.030 5.020 5.040 5.020 5.120 1,184,000 5,976,930 5.0481 3.842 3.835 3.850 3.835 3.911 1,549,915 3.8563 -2.14%
2017-05-26 0 5.140 5.110 5.140 5.060 5.210 2,035,000 10,410,955 5.1159 3.927 3.904 3.927 3.865 3.980 2,663,916 3.9081 -1.34%
2017-05-25 0 5.210 5.190 5.210 4.990 5.240 3,059,000 15,802,990 5.1661 3.980 3.965 3.980 3.812 4.003 4,004,383 3.9464 3.17%
2017-05-24 0 5.050 5.040 5.060 4.920 5.130 5,218,500 26,346,865 5.0487 3.858 3.850 3.865 3.758 3.919 6,831,276 3.8568 2.64%
2017-05-23 0 4.920 4.910 4.930 4.890 4.990 3,978,000 19,624,590 4.9333 3.758 3.751 3.766 3.736 3.812 5,207,400 3.7686 -0.40%
2017-05-22 0 4.940 4.940 4.960 4.820 4.980 5,455,000 26,866,490 4.9251 3.774 3.774 3.789 3.682 3.804 7,140,866 3.7624 1.23%
2017-05-19 0 4.880 4.870 4.880 4.800 4.930 3,442,500 16,685,290 4.8469 3.728 3.720 3.728 3.667 3.766 4,506,404 3.7026 2.09%
2017-05-18 0 4.780 4.780 4.790 4.660 4.850 4,074,000 19,591,140 4.8088 3.652 3.652 3.659 3.560 3.705 5,333,069 3.6735 0.63%
2017-05-17 0 4.750 4.750 4.770 4.650 4.820 5,491,998 26,236,545 4.7772 3.629 3.629 3.644 3.552 3.682 7,189,299 3.6494 0.00%
2017-05-16 0 4.750 4.740 4.750 4.670 4.780 4,317,000 20,359,920 4.7162 3.629 3.621 3.629 3.567 3.652 5,651,168 3.6028 1.06%
2017-05-15 0 4.700 4.680 4.700 4.560 4.800 9,076,000 41,974,750 4.6248 3.590 3.575 3.590 3.483 3.667 11,880,936 3.5329 2.62%
2017-05-12 0 4.580 4.570 4.580 4.500 4.740 11,698,500 53,497,100 4.5730 3.499 3.491 3.499 3.438 3.621 15,313,918 3.4934 -3.17%
2017-05-11 0 4.730 4.730 4.740 4.710 4.830 3,004,500 14,287,645 4.7554 3.613 3.613 3.621 3.598 3.690 3,933,040 3.6327 -1.87%
2017-05-10 0 4.820 4.810 4.830 4.800 4.860 2,678,000 12,918,380 4.8239 3.682 3.674 3.690 3.667 3.713 3,505,635 3.6850 -0.41%
2017-05-09 0 4.840 4.830 4.850 4.770 4.910 2,998,000 14,474,980 4.8282 3.697 3.690 3.705 3.644 3.751 3,924,531 3.6883 0.83%
2017-05-08 0 4.800 4.770 4.800 4.740 4.880 2,980,000 14,299,830 4.7986 3.667 3.644 3.667 3.621 3.728 3,900,968 3.6657 0.63%
2017-05-05 0 4.770 4.770 4.780 4.740 4.890 4,499,000 21,591,220 4.7991 3.644 3.644 3.652 3.621 3.736 5,889,415 3.6661 -2.05%
2017-05-04 0 4.870 4.850 4.870 4.830 4.910 3,419,285 16,632,845 4.8644 3.720 3.705 3.720 3.690 3.751 4,476,014 3.7160 -0.41%
2017-05-02 0 4.890 4.870 4.890 4.810 4.950 3,398,000 16,578,920 4.8790 3.736 3.720 3.736 3.674 3.781 4,448,151 3.7271 0.20%
2017-04-28 0 4.880 4.870 4.880 4.850 4.970 2,660,000 12,976,020 4.8782 3.728 3.720 3.728 3.705 3.797 3,482,072 3.7265 0.00%
2017-04-27 0 4.880 4.880 4.890 4.860 4.980 5,117,900 25,192,295 4.9224 3.728 3.728 3.736 3.713 3.804 6,699,586 3.7603 -0.81%
2017-04-26 0 4.920 4.930 4.940 4.900 5.020 3,755,000 18,529,720 4.9347 3.758 3.766 3.774 3.743 3.835 4,915,482 3.7697 -1.99%
2017-04-25 0 5.020 5.010 5.050 4.980 5.070 2,865,000 14,360,485 5.0124 3.835 3.827 3.858 3.804 3.873 3,750,428 3.8290 -0.59%
2017-04-24 0 5.050 5.030 5.050 4.990 5.080 5,056,000 25,322,760 5.0085 3.858 3.842 3.858 3.812 3.881 6,618,556 3.8260 -0.20%
2017-04-21 0 5.060 5.030 5.060 4.930 5.070 1,058,000 5,331,150 5.0389 3.865 3.842 3.865 3.766 3.873 1,384,975 3.8493 0.40%
2017-04-20 0 5.040 5.040 5.050 5.010 5.090 3,013,500 15,190,515 5.0408 3.850 3.850 3.858 3.827 3.888 3,944,821 3.8507 0.40%
2017-04-19 0 5.020 5.010 5.020 4.960 5.070 3,987,000 19,953,800 5.0047 3.835 3.827 3.835 3.789 3.873 5,219,181 3.8232 -0.40%
2017-04-18 0 5.040 5.020 5.040 5.010 5.120 1,910,500 9,697,875 5.0761 3.850 3.835 3.850 3.827 3.911 2,500,940 3.8777 -1.37%
2017-04-13 0 5.110 5.110 5.130 5.080 5.160 2,942,502 15,114,920 5.1368 3.904 3.904 3.919 3.881 3.942 3,851,882 3.9240 -0.78%
2017-04-12 0 5.150 5.120 5.150 4.950 5.180 5,322,000 27,039,970 5.0808 3.934 3.911 3.934 3.781 3.957 6,966,763 3.8813 2.79%
2017-04-11 0 5.010 5.010 5.030 5.000 5.070 3,237,500 16,298,270 5.0342 3.827 3.827 3.842 3.820 3.873 4,238,049 3.8457 -0.99%
2017-04-10 0 5.060 5.090 5.100 5.020 5.100 5,005,000 25,348,850 5.0647 3.865 3.888 3.896 3.835 3.896 6,551,794 3.8690 -0.78%
2017-04-07 0 5.100 5.080 5.100 4.990 5.110 3,363,000 17,018,480 5.0605 3.896 3.881 3.896 3.812 3.904 4,402,334 3.8658 1.19%
2017-04-06 0 5.040 5.040 5.060 5.010 5.150 3,864,853 19,540,782 5.0560 3.850 3.850 3.865 3.827 3.934 5,059,285 3.8624 -2.14%
2017-04-05 0 5.150 5.140 5.150 4.970 5.160 3,467,500 17,721,750 5.1108 3.934 3.927 3.934 3.797 3.942 4,539,130 3.9042 2.79%
2017-04-03 0 5.010 5.000 5.020 4.980 5.070 3,055,000 15,293,690 5.0061 3.827 3.820 3.835 3.804 3.873 3,999,147 3.8242 -1.18%
2017-03-31 0 5.070 5.060 5.070 5.010 5.110 5,364,000 27,122,982 5.0565 3.873 3.865 3.873 3.827 3.904 7,021,743 3.8627 0.20%
2017-03-30 0 5.060 5.050 5.060 5.010 5.180 2,666,000 13,472,380 5.0534 3.865 3.858 3.865 3.827 3.957 3,489,927 3.8604 -1.56%
2017-03-29 0 5.140 5.130 5.140 5.080 5.250 7,579,429 38,930,093 5.1363 3.927 3.919 3.927 3.881 4.011 9,921,850 3.9237 -2.10%
2017-03-28 0 5.250 5.250 5.260 5.210 5.410 5,825,965 30,842,594 5.2940 4.011 4.011 4.018 3.980 4.133 7,626,478 4.0441 -1.50%
2017-03-27 0 5.330 5.320 5.330 5.290 5.540 8,018,000 43,261,230 5.3955 4.072 4.064 4.072 4.041 4.232 10,495,961 4.1217 -3.27%
2017-03-24 0 5.510 5.500 5.510 5.130 5.540 19,390,088 103,749,153 5.3506 4.209 4.202 4.209 3.919 4.232 25,382,590 4.0874 7.20%
2017-03-23 0 5.140 5.130 5.150 4.950 5.160 5,200,511 26,400,500 5.0765 3.927 3.919 3.934 3.781 3.942 6,807,728 3.8780 2.80%
2017-03-22 0 5.000 5.000 5.010 4.930 5.040 3,416,515 17,009,679 4.9787 3.820 3.820 3.827 3.766 3.850 4,472,388 3.8033 -0.20%
2017-03-21 0 5.010 5.000 5.010 4.900 5.020 2,893,000 14,389,730 4.9740 3.827 3.820 3.827 3.743 3.835 3,787,081 3.7997 0.60%
2017-03-20 0 4.980 4.970 4.980 4.930 5.080 2,954,000 14,746,830 4.9922 3.804 3.797 3.804 3.766 3.881 3,866,933 3.8136 -1.78%
2017-03-17 0 5.070 5.040 5.090 4.960 5.130 6,719,011 33,926,069 5.0493 3.873 3.850 3.888 3.789 3.919 8,795,520 3.8572 -0.59%
2017-03-16 0 5.100 5.090 5.100 4.830 5.100 10,372,798 51,138,333 4.9300 3.896 3.888 3.896 3.690 3.896 13,578,509 3.7661 2.20%
2017-03-15 0 4.990 4.970 4.990 4.900 5.020 3,766,000 18,741,430 4.9765 3.812 3.797 3.812 3.743 3.835 4,929,881 3.8016 0.60%
2017-03-14 0 4.960 4.950 4.960 4.920 4.990 2,278,000 11,292,480 4.9572 3.789 3.781 3.789 3.758 3.812 2,982,015 3.7869 -0.40%
2017-03-13 0 4.980 4.970 4.990 4.870 5.000 2,540,000 12,564,400 4.9466 3.804 3.797 3.812 3.720 3.820 3,324,986 3.7788 1.84%
2017-03-10 0 4.890 4.880 4.890 4.840 4.900 2,492,801 12,134,722 4.8679 3.736 3.728 3.736 3.697 3.743 3,263,201 3.7187 0.00%
2017-03-09 0 4.890 4.880 4.890 4.820 5.000 6,799,286 33,152,691 4.8759 3.736 3.728 3.736 3.682 3.820 8,900,604 3.7248 -1.81%
2017-03-08 0 4.980 4.950 4.990 4.930 5.030 3,420,196 16,975,064 4.9632 3.804 3.781 3.812 3.766 3.842 4,477,207 3.7914 -0.60%
2017-03-07 0 5.010 4.980 5.010 4.930 5.030 4,547,500 22,660,455 4.9831 3.827 3.804 3.827 3.766 3.842 5,952,904 3.8066 0.00%
2017-03-06 0 5.010 4.990 5.030 4.930 5.050 3,679,000 18,324,650 4.9809 3.827 3.812 3.842 3.766 3.858 4,815,994 3.8050 -0.60%
2017-03-03 0 5.040 5.040 5.060 5.030 5.130 4,820,489 24,539,589 5.0907 3.850 3.850 3.865 3.842 3.919 6,310,260 3.8888 -1.37%
2017-03-02 0 5.110 5.110 5.120 4.980 5.150 9,689,501 49,092,185 5.0665 3.904 3.904 3.911 3.804 3.934 12,684,039 3.8704 2.20%
2017-03-01 0 5.000 4.980 5.000 4.960 5.020 2,398,002 11,960,954 4.9879 3.820 3.804 3.820 3.789 3.835 3,139,104 3.8103 0.00%
2017-02-28 0 5.000 5.000 5.010 4.930 5.020 2,985,000 14,858,540 4.9777 3.820 3.820 3.827 3.766 3.835 3,907,513 3.8026 0.20%
2017-02-27 0 4.990 4.970 4.990 4.900 5.070 4,229,506 21,033,434 4.9730 3.812 3.797 3.812 3.743 3.873 5,536,634 3.7990 0.60%
2017-02-24 0 4.960 4.960 4.970 4.920 5.100 7,196,431 36,114,086 5.0183 3.789 3.789 3.797 3.758 3.896 9,420,486 3.8336 0.00%
2017-02-23 0 4.960 4.960 4.980 4.880 5.070 7,038,501 34,999,834 4.9726 3.789 3.789 3.804 3.728 3.873 9,213,748 3.7987 -0.60%
2017-02-22 0 4.990 4.990 5.000 4.720 5.000 9,288,807 44,747,894 4.8174 3.812 3.812 3.820 3.606 3.820 12,159,510 3.6801 4.83%
2017-02-21 0 4.760 4.740 4.750 4.720 4.840 8,949,091 42,630,345 4.7637 3.636 3.621 3.629 3.606 3.697 11,714,805 3.6390 -0.63%
2017-02-20 0 4.790 4.790 4.830 4.730 4.910 5,152,000 24,702,620 4.7948 3.659 3.659 3.690 3.613 3.751 6,744,224 3.6628 0.00%
2017-02-17 0 4.790 4.780 4.790 4.780 4.940 5,869,833 28,430,154 4.8434 3.659 3.652 3.659 3.652 3.774 7,683,903 3.7000 -2.04%
2017-02-16 0 4.890 4.890 4.900 4.820 4.980 6,526,129 31,972,301 4.8991 3.736 3.736 3.743 3.682 3.804 8,543,028 3.7425 0.41%
2017-02-15 0 4.870 4.850 4.880 4.830 5.050 4,601,773 22,556,704 4.9017 3.720 3.705 3.728 3.690 3.858 6,023,950 3.7445 -2.79%
2017-02-14 0 5.010 4.980 5.020 4.950 5.070 2,033,304 10,145,348 4.9896 3.827 3.804 3.835 3.781 3.873 2,661,696 3.8116 -1.38%
2017-02-13 0 5.080 5.070 5.080 4.980 5.110 2,355,500 11,881,635 5.0442 3.881 3.873 3.881 3.804 3.904 3,083,467 3.8533 -0.20%
2017-02-10 0 5.090 5.070 5.090 5.000 5.160 3,039,601 15,470,784 5.0897 3.888 3.873 3.888 3.820 3.942 3,978,989 3.8881 0.39%
2017-02-09 0 5.070 5.070 5.080 4.960 5.180 3,422,357 17,487,754 5.1099 3.873 3.873 3.881 3.789 3.957 4,480,036 3.9035 1.40%
2017-02-08 0 5.000 5.000 5.010 4.880 5.030 2,622,000 13,089,140 4.9920 3.820 3.820 3.827 3.728 3.842 3,432,328 3.8135 0.20%
2017-02-07 0 4.990 4.980 4.990 4.840 5.010 4,268,472 21,134,573 4.9513 3.812 3.804 3.812 3.697 3.827 5,587,642 3.7824 3.10%
2017-02-06 0 4.840 4.840 4.860 4.690 4.890 4,837,000 23,081,740 4.7719 3.697 3.697 3.713 3.583 3.736 6,331,874 3.6453 1.47%
2017-02-03 0 4.770 4.760 4.780 4.680 4.810 3,174,105 15,113,010 4.7613 3.644 3.636 3.652 3.575 3.674 4,155,061 3.6373 0.63%
2017-02-02 0 4.740 4.710 4.750 4.680 4.830 1,297,387 6,153,645 4.7431 3.621 3.598 3.629 3.575 3.690 1,698,344 3.6233 -1.04%
2017-02-01 0 4.790 4.780 4.800 4.770 4.920 2,424,889 11,674,117 4.8143 3.659 3.652 3.667 3.644 3.758 3,174,300 3.6777 -1.24%
2017-01-27 0 4.850 4.820 4.850 4.730 4.860 786,936 3,782,662 4.8068 3.705 3.682 3.705 3.613 3.713 1,030,138 3.6720 0.41%
2017-01-26 0 4.830 4.830 4.840 4.740 4.840 1,430,505 6,863,943 4.7983 3.690 3.690 3.697 3.621 3.697 1,872,602 3.6655 2.11%
2017-01-25 0 4.730 4.730 4.750 4.730 4.820 2,754,000 13,158,620 4.7780 3.613 3.613 3.629 3.613 3.682 3,605,123 3.6500 -2.27%
2017-01-24 0 4.840 4.830 4.840 4.720 4.860 3,921,000 18,790,890 4.7924 3.697 3.690 3.697 3.606 3.713 5,132,784 3.6610 1.89%
2017-01-23 0 4.750 4.750 4.760 4.710 4.980 5,328,000 25,581,380 4.8013 3.629 3.629 3.636 3.598 3.804 6,974,617 3.6678 -4.23%
2017-01-20 0 4.960 4.950 4.970 4.850 5.040 1,864,383 9,270,770 4.9726 3.789 3.781 3.797 3.705 3.850 2,440,570 3.7986 -0.80%
2017-01-19 0 5.000 4.990 5.000 4.970 5.170 2,136,000 10,716,820 5.0172 3.820 3.812 3.820 3.797 3.949 2,796,130 3.8327 -0.60%
2017-01-18 0 5.030 5.030 5.040 4.900 5.040 3,380,500 16,813,445 4.9737 3.842 3.842 3.850 3.743 3.850 4,425,243 3.7994 0.40%
2017-01-17 0 5.010 5.000 5.010 4.980 5.060 1,771,732 8,893,251 5.0195 3.827 3.820 3.827 3.804 3.865 2,319,285 3.8345 1.21%
2017-01-16 0 4.950 4.940 4.950 4.900 5.090 5,872,000 29,005,860 4.9397 3.781 3.774 3.781 3.743 3.888 7,686,740 3.7735 -2.37%
2017-01-13 0 5.070 5.070 5.100 5.020 5.180 4,554,000 23,289,190 5.1140 3.873 3.873 3.896 3.835 3.957 5,961,413 3.9067 -1.17%
2017-01-12 0 5.130 5.130 5.140 5.050 5.170 4,758,274 24,285,359 5.1038 3.919 3.919 3.927 3.858 3.949 6,228,817 3.8989 0.79%
2017-01-11 0 5.090 5.070 5.090 5.050 5.180 7,939,168 40,532,036 5.1053 3.888 3.873 3.888 3.858 3.957 10,392,766 3.9000 0.00%
2017-01-10 0 5.090 5.070 5.090 5.050 5.270 8,962,002 45,840,190 5.1149 3.888 3.873 3.888 3.858 4.026 11,731,706 3.9074 0.79%
2017-01-09 0 5.050 5.050 5.070 5.050 5.430 9,852,000 50,434,130 5.1192 3.858 3.858 3.873 3.858 4.148 12,896,758 3.9106 -3.81%
2017-01-06 0 5.250 5.230 5.260 5.170 5.400 7,008,176 36,870,667 5.2611 4.011 3.995 4.018 3.949 4.125 9,174,051 4.0190 0.38%
2017-01-05 0 5.230 5.220 5.240 5.170 5.370 5,675,808 29,818,644 5.2536 3.995 3.988 4.003 3.949 4.102 7,429,915 4.0133 -0.76%
2017-01-04 0 5.270 5.230 5.270 5.210 5.400 4,701,500 24,742,795 5.2627 4.026 3.995 4.026 3.980 4.125 6,154,497 4.0203 -1.13%
2017-01-03 0 5.330 5.320 5.340 5.170 5.430 6,247,626 33,263,024 5.3241 4.072 4.064 4.079 3.949 4.148 8,178,453 4.0672 0.95%
2016-12-30 0 5.280 5.260 5.280 4.920 5.350 13,311,555 69,416,189 5.2147 4.033 4.018 4.033 3.758 4.087 17,425,488 3.9836 6.88%
2016-12-29 0 4.940 4.930 4.960 4.930 5.060 2,274,535 11,352,676 4.9912 3.774 3.766 3.789 3.766 3.865 2,977,479 3.8128 -1.00%
2016-12-28 0 4.990 4.990 5.000 4.780 5.040 3,080,511 15,257,113 4.9528 3.812 3.812 3.820 3.652 3.850 4,032,542 3.7835 5.27%
2016-12-23 0 4.740 4.730 4.740 4.720 4.900 4,152,000 19,943,600 4.8034 3.621 3.613 3.621 3.606 3.743 5,435,175 3.6694 -3.07%
2016-12-22 0 4.890 4.880 4.900 4.870 4.980 3,947,500 19,348,835 4.9015 3.736 3.728 3.743 3.720 3.804 5,167,474 3.7444 -1.41%
2016-12-21 0 4.960 4.950 4.960 4.930 5.070 4,350,000 21,606,040 4.9669 3.789 3.781 3.789 3.766 3.873 5,694,366 3.7943 1.43%
2016-12-20 0 4.890 4.880 4.900 4.840 5.100 5,607,000 27,720,660 4.9439 3.736 3.728 3.743 3.697 3.896 7,339,842 3.7767 -2.00%
2016-12-19 0 4.990 4.980 4.990 4.870 5.070 12,158,387 60,611,708 4.9852 3.812 3.804 3.812 3.720 3.873 15,915,933 3.8082 3.10%
2016-12-16 0 4.840 4.860 4.870 4.600 4.970 12,558,066 60,669,870 4.8311 3.697 3.713 3.720 3.514 3.797 16,439,133 3.6906 4.09%
2016-12-15 0 4.650 4.650 4.660 4.500 4.710 6,505,500 29,990,990 4.6101 3.552 3.552 3.560 3.438 3.598 8,516,023 3.5217 -1.69%
2016-12-14 0 4.730 4.720 4.730 4.510 4.740 9,758,970 45,591,048 4.6717 3.613 3.606 3.613 3.445 3.621 12,774,977 3.5688 3.96%
2016-12-13 0 4.550 4.520 4.550 4.360 4.580 8,113,001 36,523,404 4.5018 3.476 3.453 3.476 3.331 3.499 10,620,322 3.4390 3.88%
2016-12-12 0 4.380 4.370 4.380 4.200 4.410 15,864,000 68,713,020 4.3314 3.346 3.338 3.346 3.208 3.369 20,766,765 3.3088 1.62%
2016-12-09 0 4.310 4.300 4.310 4.180 4.370 9,597,274 41,188,079 4.2916 3.292 3.285 3.292 3.193 3.338 12,563,309 3.2784 1.17%
2016-12-08 0 4.260 4.260 4.270 4.250 4.500 9,476,470 41,205,796 4.3482 3.254 3.254 3.262 3.247 3.438 12,405,171 3.3217 -4.48%
2016-12-07 0 4.460 4.450 4.460 4.390 4.520 10,838,000 47,935,538 4.4229 3.407 3.399 3.407 3.354 3.453 14,187,481 3.3787 -0.22%
2016-12-06 0 4.470 4.440 4.460 4.280 4.580 14,803,522 65,786,386 4.4440 3.415 3.392 3.407 3.270 3.499 19,378,547 3.3948 4.68%
2016-12-05 0 4.270 4.270 4.280 4.110 4.400 18,925,000 80,403,090 4.2485 3.262 3.262 3.270 3.140 3.361 24,773,766 3.2455 3.64%
2016-12-02 0 4.120 4.110 4.120 4.100 4.160 6,520,000 26,858,160 4.1193 3.147 3.140 3.147 3.132 3.178 8,535,004 3.1468 -0.72%
2016-12-01 0 4.150 4.140 4.150 4.130 4.190 7,482,500 31,120,520 4.1591 3.170 3.163 3.170 3.155 3.201 9,794,965 3.1772 -1.19%
2016-11-30 0 4.200 4.190 4.200 4.170 4.260 7,202,000 30,190,950 4.1920 3.208 3.201 3.208 3.186 3.254 9,427,776 3.2023 -0.24%
2016-11-29 0 4.210 4.200 4.210 4.150 4.240 8,234,136 34,343,617 4.1709 3.216 3.208 3.216 3.170 3.239 10,778,894 3.1862 0.24%
2016-11-28 0 4.200 4.190 4.200 4.130 4.230 10,464,000 43,598,000 4.1665 3.208 3.201 3.208 3.155 3.231 13,697,897 3.1828 1.69%
2016-11-25 0 4.130 4.120 4.130 4.060 4.200 7,424,500 30,427,285 4.0982 3.155 3.147 3.155 3.101 3.208 9,719,040 3.1307 0.00%
2016-11-24 0 4.130 4.130 4.140 4.100 4.170 4,715,500 19,478,470 4.1307 3.155 3.155 3.163 3.132 3.186 6,172,824 3.1555 0.00%
2016-11-23 0 4.130 4.120 4.130 4.080 4.170 16,412,000 67,637,510 4.1212 3.155 3.147 3.155 3.117 3.186 21,484,124 3.1483 -0.24%
2016-11-22 0 4.140 4.130 4.140 3.900 4.500 36,368,508 148,542,748 4.0844 3.163 3.155 3.163 2.979 3.438 47,608,186 3.1201 -11.16%
2016-11-21 0 4.660 4.650 4.660 4.590 4.740 3,734,500 17,448,425 4.6722 3.560 3.552 3.560 3.506 3.621 4,888,646 3.5692 1.08%
2016-11-18 0 4.610 4.610 4.620 4.420 4.630 2,052,503 9,320,208 4.5409 3.522 3.522 3.529 3.376 3.537 2,686,829 3.4689 4.06%
2016-11-17 0 4.430 4.420 4.440 4.410 4.500 754,000 3,355,820 4.4507 3.384 3.376 3.392 3.369 3.438 987,024 3.3999 -1.34%
2016-11-16 0 4.490 4.470 4.480 4.420 4.560 1,238,002 5,533,818 4.4700 3.430 3.415 3.422 3.376 3.483 1,620,606 3.4147 1.35%
2016-11-15 0 4.430 4.430 4.470 4.320 4.470 2,056,000 9,081,360 4.4170 3.384 3.384 3.415 3.300 3.415 2,691,406 3.3742 2.78%
2016-11-14 0 4.310 4.310 4.350 4.200 4.480 2,308,000 10,061,850 4.3596 3.292 3.292 3.323 3.208 3.422 3,021,287 3.3303 0.47%
2016-11-11 0 4.290 4.290 4.310 4.220 4.400 1,262,000 5,453,890 4.3216 3.277 3.277 3.292 3.224 3.361 1,652,021 3.3013 -1.83%
2016-11-10 0 4.370 4.340 4.380 4.330 4.450 1,813,000 7,957,760 4.3893 3.338 3.315 3.346 3.308 3.399 2,373,307 3.3530 2.10%
2016-11-09 0 4.280 4.280 4.290 4.110 4.310 3,398,000 14,263,200 4.1975 3.270 3.270 3.277 3.140 3.292 4,448,151 3.2065 -0.70%
2016-11-08 0 4.310 4.290 4.340 4.120 4.400 2,475,013 10,691,905 4.3199 3.292 3.277 3.315 3.147 3.361 3,239,915 3.3001 4.11%
2016-11-07 0 4.140 4.140 4.180 4.070 4.240 2,228,000 9,282,140 4.1661 3.163 3.163 3.193 3.109 3.239 2,916,563 3.1826 0.49%
2016-11-04 0 4.120 4.110 4.130 4.040 4.200 828,000 3,405,320 4.1127 3.147 3.140 3.155 3.086 3.208 1,083,893 3.1417 0.49%
2016-11-03 0 4.100 4.100 4.120 4.070 4.220 3,099,504 12,753,231 4.1146 3.132 3.132 3.147 3.109 3.224 4,057,405 3.1432 -2.15%
2016-11-02 0 4.190 4.190 4.220 4.160 4.350 1,085,023 4,581,375 4.2224 3.201 3.201 3.224 3.178 3.323 1,420,349 3.2255 -3.01%
2016-11-01 0 4.320 4.310 4.330 4.200 4.340 1,320,000 5,689,850 4.3105 3.300 3.292 3.308 3.208 3.315 1,727,946 3.2928 0.70%
2016-10-31 0 4.290 4.270 4.280 4.200 4.370 2,387,387 10,197,833 4.2715 3.277 3.262 3.270 3.208 3.338 3,125,208 3.2631 -0.69%
2016-10-28 0 4.320 4.310 4.340 4.310 4.440 2,112,000 9,188,690 4.3507 3.300 3.292 3.315 3.292 3.392 2,764,713 3.3236 -1.82%
2016-10-27 0 4.400 4.390 4.400 4.350 4.470 1,970,000 8,641,630 4.3866 3.361 3.354 3.361 3.323 3.415 2,578,828 3.3510 -0.90%
2016-10-26 0 4.440 4.410 4.440 4.350 4.480 2,663,001 11,775,894 4.4220 3.392 3.369 3.392 3.323 3.422 3,486,001 3.3781 1.60%
2016-10-25 0 4.370 4.360 4.400 4.270 4.450 2,201,500 9,617,910 4.3688 3.338 3.331 3.361 3.262 3.399 2,881,873 3.3374 -1.35%
2016-10-24 0 4.430 4.420 4.450 4.350 4.460 1,294,000 5,688,220 4.3958 3.384 3.376 3.399 3.323 3.407 1,693,910 3.3580 -0.45%
2016-10-20 0 4.450 4.420 4.450 4.420 4.630 1,296,000 5,839,670 4.5059 3.399 3.376 3.399 3.376 3.537 1,696,528 3.4421 -1.77%
2016-10-19 0 4.530 4.510 4.550 4.430 4.780 4,561,500 21,167,675 4.6405 3.461 3.445 3.476 3.384 3.652 5,971,230 3.5449 2.26%
2016-10-18 0 4.430 4.430 4.450 4.290 4.470 1,351,903 5,953,959 4.4041 3.384 3.384 3.399 3.277 3.415 1,769,708 3.3644 1.37%
2016-10-17 0 4.370 4.370 4.390 4.250 4.480 3,656,000 15,913,570 4.3527 3.338 3.338 3.354 3.247 3.422 4,785,886 3.3251 -1.13%
2016-10-14 0 4.420 4.390 4.430 4.370 4.600 2,307,510 10,230,328 4.4335 3.376 3.354 3.384 3.338 3.514 3,020,645 3.3868 -3.28%
2016-10-13 0 4.570 4.570 4.580 4.480 4.670 3,459,000 15,867,280 4.5872 3.491 3.491 3.499 3.422 3.567 4,528,003 3.5043 -2.14%
2016-10-12 0 4.670 4.640 4.680 4.400 4.710 3,269,988 14,829,176 4.5349 3.567 3.545 3.575 3.361 3.598 4,280,577 3.4643 4.24%
2016-10-11 0 4.480 4.480 4.500 4.460 4.570 1,576,502 7,099,123 4.5031 3.422 3.422 3.438 3.407 3.491 2,063,720 3.4400 -1.97%
2016-10-07 0 4.570 4.560 4.590 4.540 4.650 1,463,500 6,716,500 4.5893 3.491 3.483 3.506 3.468 3.552 1,915,794 3.5059 -0.44%
2016-10-06 0 4.590 4.560 4.590 4.440 4.630 2,492,000 11,342,600 4.5516 3.506 3.483 3.506 3.392 3.537 3,262,152 3.4770 -0.22%
2016-10-05 0 4.600 4.570 4.610 4.450 4.680 1,790,409 8,229,077 4.5962 3.514 3.491 3.522 3.399 3.575 2,343,734 3.5111 1.32%
2016-10-04 0 4.540 4.530 4.540 4.430 4.630 2,844,000 12,832,450 4.5121 3.468 3.461 3.468 3.384 3.537 3,722,937 3.4469 -2.58%
2016-10-03 0 4.660 4.660 4.680 4.510 4.730 3,493,547 16,284,710 4.6614 3.560 3.560 3.575 3.445 3.613 4,573,227 3.5609 3.56%
2016-09-30 0 4.500 4.500 4.530 4.310 4.550 3,470,500 15,541,840 4.4783 3.438 3.438 3.461 3.292 3.476 4,543,057 3.4210 2.74%
2016-09-29 0 4.380 4.370 4.380 4.290 4.400 1,250,500 5,433,125 4.3448 3.346 3.338 3.346 3.277 3.361 1,636,967 3.3190 0.23%
2016-09-28 0 4.370 4.370 4.380 4.230 4.400 1,523,023 6,547,977 4.2993 3.338 3.338 3.346 3.231 3.361 1,993,713 3.2843 2.34%
2016-09-27 0 4.270 4.260 4.270 4.210 4.370 2,060,504 8,865,376 4.3025 3.262 3.254 3.262 3.216 3.338 2,697,302 3.2868 -0.23%
2016-09-26 0 4.280 4.250 4.280 4.030 4.400 7,504,910 32,194,226 4.2898 3.270 3.247 3.270 3.079 3.361 9,824,301 3.2770 5.94%
2016-09-23 0 4.040 4.040 4.050 4.000 4.330 4,682,000 19,269,180 4.1156 3.086 3.086 3.094 3.056 3.308 6,128,971 3.1440 -5.61%
2016-09-22 0 4.280 4.270 4.290 4.230 4.330 1,991,002 8,539,998 4.2893 3.270 3.262 3.277 3.231 3.308 2,606,321 3.2766 -0.47%
2016-09-21 0 4.300 4.300 4.320 4.260 4.440 3,215,508 13,945,053 4.3368 3.285 3.285 3.300 3.254 3.392 4,209,260 3.3129 -0.46%
2016-09-20 0 4.320 4.290 4.300 4.100 4.400 3,995,526 17,215,961 4.3088 3.300 3.277 3.285 3.132 3.361 5,230,342 3.2916 2.86%
2016-09-19 0 4.200 4.190 4.210 4.130 4.280 2,466,000 10,383,960 4.2109 3.208 3.201 3.216 3.155 3.270 3,228,117 3.2167 -0.24%
2016-09-15 0 4.210 4.180 4.220 3.910 4.220 2,055,155 8,415,806 4.0950 3.216 3.193 3.224 2.987 3.224 2,690,300 3.1282 7.40%
2016-09-14 0 3.920 3.900 3.920 3.850 4.030 1,406,000 5,506,360 3.9163 2.995 2.979 2.995 2.941 3.079 1,840,524 2.9917 -0.25%
2016-09-13 0 3.930 3.920 3.930 3.910 4.070 2,204,079 8,779,546 3.9833 3.002 2.995 3.002 2.987 3.109 2,885,249 3.0429 0.51%
2016-09-12 0 3.910 3.900 3.910 3.790 3.970 3,972,502 15,401,862 3.8771 2.987 2.979 2.987 2.895 3.033 5,200,203 2.9618 -1.01%
2016-09-09 0 3.950 3.950 3.960 3.740 4.140 5,531,588 22,127,160 4.0001 3.017 3.017 3.025 2.857 3.163 7,241,124 3.0558 5.05%
2016-09-08 0 3.760 3.750 3.780 3.720 3.930 3,943,294 14,990,093 3.8014 2.872 2.865 2.888 2.842 3.002 5,161,968 2.9039 -3.34%
2016-09-07 0 3.890 3.860 3.890 3.800 3.950 2,222,002 8,612,097 3.8758 2.972 2.949 2.972 2.903 3.017 2,908,711 2.9608 1.04%
2016-09-06 0 3.850 3.850 3.890 3.780 3.940 2,836,000 10,941,600 3.8581 2.941 2.941 2.972 2.888 3.010 3,712,465 2.9473 -1.03%
2016-09-05 0 3.890 3.880 3.890 3.810 4.080 8,180,500 32,194,900 3.9356 2.972 2.964 2.972 2.911 3.117 10,708,681 3.0064 4.01%
2016-09-02 0 3.740 3.720 3.730 3.450 3.800 6,160,002 22,730,617 3.6900 2.857 2.842 2.849 2.635 2.903 8,063,749 2.8189 9.04%
2016-09-01 0 3.430 3.440 3.450 3.290 3.480 2,939,882 10,024,090 3.4097 2.620 2.628 2.635 2.513 2.658 3,848,452 2.6047 -2.00%
2016-08-31 0 3.500 3.500 3.510 3.270 3.580 5,250,000 18,237,340 3.4738 2.674 2.674 2.681 2.498 2.735 6,872,511 2.6537 7.03%
2016-08-30 0 3.270 3.260 3.280 3.190 3.330 2,597,002 8,423,926 3.2437 2.498 2.490 2.506 2.437 2.544 3,399,605 2.4779 0.62%
2016-08-29 0 3.250 3.240 3.250 3.180 3.250 4,478,000 14,423,550 3.2210 2.483 2.475 2.483 2.429 2.483 5,861,925 2.4605 0.62%
2016-08-26 0 3.230 3.210 3.230 2.940 3.250 10,516,004 33,218,462 3.1588 2.467 2.452 2.467 2.246 2.483 13,765,972 2.4131 9.86%
2016-08-25 0 2.940 2.930 2.940 2.870 2.940 1,977,528 5,739,970 2.9026 2.246 2.238 2.246 2.192 2.246 2,588,683 2.2173 -0.34%
2016-08-24 0 2.950 2.950 2.960 2.910 2.990 1,338,000 3,937,980 2.9432 2.254 2.254 2.261 2.223 2.284 1,751,509 2.2483 -2.32%
2016-08-23 0 3.020 3.000 3.020 2.940 3.020 1,644,000 4,896,740 2.9786 2.307 2.292 2.307 2.246 2.307 2,152,078 2.2754 1.34%
2016-08-22 0 2.980 2.960 2.980 2.950 3.040 1,302,000 3,879,100 2.9793 2.276 2.261 2.276 2.254 2.322 1,704,383 2.2760 -1.32%
2016-08-19 0 3.020 3.010 3.030 2.950 3.040 2,632,502 7,923,110 3.0097 2.307 2.299 2.315 2.254 2.322 3,446,076 2.2992 1.34%
2016-08-18 0 2.980 2.960 2.980 2.910 3.000 2,755,334 8,176,955 2.9677 2.276 2.261 2.276 2.223 2.292 3,606,869 2.2671 1.36%
2016-08-17 0 2.940 2.930 2.940 2.900 3.030 2,436,800 7,226,168 2.9654 2.246 2.238 2.246 2.215 2.315 3,189,892 2.2653 0.00%
2016-08-16 0 2.940 2.940 2.950 2.900 3.010 4,118,505 12,159,844 2.9525 2.246 2.246 2.254 2.215 2.299 5,391,328 2.2554 -1.67%
2016-08-15 0 2.990 2.980 2.990 2.990 3.060 3,184,000 9,578,710 3.0084 2.284 2.276 2.284 2.284 2.338 4,168,014 2.2981 -1.32%
2016-08-12 0 3.030 3.020 3.030 2.960 3.060 7,819,000 23,567,650 3.0142 2.315 2.307 2.315 2.261 2.338 10,235,460 2.3025 -2.57%
2016-08-11 0 3.110 3.100 3.110 3.050 3.150 1,076,000 3,339,720 3.1038 2.376 2.368 2.376 2.330 2.406 1,408,538 2.3711 1.63%
2016-08-10 0 3.060 3.050 3.060 3.040 3.080 746,500 2,280,970 3.0556 2.338 2.330 2.338 2.322 2.353 977,206 2.3342 -0.33%
2016-08-09 0 3.070 3.050 3.070 3.030 3.140 1,377,500 4,260,635 3.0930 2.345 2.330 2.345 2.315 2.399 1,803,216 2.3628 -0.32%
2016-08-08 0 3.080 3.070 3.090 3.030 3.090 850,000 2,602,620 3.0619 2.353 2.345 2.360 2.315 2.360 1,112,692 2.3390 2.33%
2016-08-05 0 3.010 3.000 3.010 2.980 3.030 1,086,000 3,255,240 2.9975 2.299 2.292 2.299 2.276 2.315 1,421,628 2.2898 -0.33%
2016-08-04 0 3.020 3.010 3.020 2.990 3.050 1,018,000 3,065,420 3.0112 2.307 2.299 2.307 2.284 2.330 1,332,613 2.3003 -0.66%
2016-08-03 0 3.040 3.030 3.040 2.990 3.040 646,000 1,951,460 3.0208 2.322 2.315 2.322 2.284 2.322 845,646 2.3077 1.00%
2016-08-01 0 3.010 3.000 3.010 3.000 3.100 1,408,000 4,266,760 3.0304 2.299 2.292 2.299 2.292 2.368 1,843,142 2.3149 -0.66%
2016-07-29 0 3.030 3.030 3.040 3.020 3.090 1,183,800 3,617,880 3.0562 2.315 2.315 2.322 2.307 2.360 1,549,653 2.3346 -2.57%
2016-07-28 0 3.110 3.100 3.110 3.080 3.130 762,382 2,360,558 3.0963 2.376 2.368 2.376 2.353 2.391 997,996 2.3653 -0.96%
2016-07-27 0 3.140 3.110 3.140 3.100 3.170 481,002 1,511,106 3.1416 2.399 2.376 2.399 2.368 2.422 629,656 2.3999 1.29%
2016-07-26 0 3.100 3.100 3.110 3.100 3.160 1,113,011 3,474,888 3.1221 2.368 2.368 2.376 2.368 2.414 1,456,987 2.3850 -0.96%
2016-07-25 0 3.130 3.130 3.140 3.110 3.260 2,412,000 7,706,120 3.1949 2.391 2.391 2.399 2.376 2.490 3,157,428 2.4406 -2.49%
2016-07-22 0 3.210 3.200 3.210 3.130 3.230 1,614,500 5,123,915 3.1737 2.452 2.445 2.452 2.391 2.467 2,113,461 2.4244 2.56%
2016-07-21 0 3.130 3.120 3.130 3.100 3.160 1,683,030 5,253,272 3.1213 2.391 2.383 2.391 2.368 2.414 2,203,170 2.3844 0.00%
2016-07-20 0 3.130 3.120 3.140 3.100 3.160 724,000 2,268,700 3.1336 2.391 2.383 2.399 2.368 2.414 947,752 2.3938 -0.95%
2016-07-19 0 3.160 3.140 3.170 3.080 3.220 2,522,000 7,994,900 3.1701 2.414 2.399 2.422 2.353 2.460 3,301,423 2.4217 1.61%
2016-07-18 0 3.110 3.100 3.110 3.050 3.160 1,124,000 3,471,320 3.0884 2.376 2.368 2.376 2.330 2.414 1,471,372 2.3592 -1.58%
2016-07-15 0 3.160 3.150 3.160 3.080 3.170 1,524,500 4,808,970 3.1545 2.414 2.406 2.414 2.353 2.422 1,995,646 2.4097 2.27%
2016-07-14 0 3.090 3.090 3.100 3.020 3.120 1,085,933 3,335,712 3.0717 2.360 2.360 2.368 2.307 2.383 1,421,540 2.3465 -0.96%
2016-07-13 0 3.120 3.100 3.120 3.050 3.120 706,000 2,186,930 3.0976 2.383 2.368 2.383 2.330 2.383 924,189 2.3663 0.97%
2016-07-12 0 3.090 3.060 3.100 3.000 3.100 2,298,000 7,029,230 3.0588 2.360 2.338 2.368 2.292 2.368 3,008,196 2.3367 2.32%
2016-07-11 0 3.020 3.010 3.020 3.000 3.110 2,098,000 6,377,390 3.0397 2.307 2.299 2.307 2.292 2.376 2,746,386 2.3221 -0.33%
2016-07-08 0 3.030 3.000 3.030 2.900 3.040 2,447,000 7,237,800 2.9578 2.315 2.292 2.315 2.215 2.322 3,203,245 2.2595 1.00%
2016-07-07 0 3.000 2.970 3.000 2.940 3.040 1,396,000 4,163,800 2.9827 2.292 2.269 2.292 2.246 2.322 1,827,433 2.2785 0.33%
2016-07-06 0 2.990 2.980 3.000 2.950 3.040 1,599,573 4,773,497 2.9842 2.284 2.276 2.292 2.254 2.322 2,093,921 2.2797 -0.33%
2016-07-05 0 3.000 3.000 3.030 3.000 3.060 1,208,576 3,658,814 3.0274 2.292 2.292 2.315 2.292 2.338 1,582,086 2.3127 -1.96%
2016-07-04 0 3.060 3.030 3.060 3.010 3.070 1,320,154 4,018,882 3.0443 2.338 2.315 2.338 2.299 2.345 1,728,147 2.3255 0.33%
2016-06-30 0 3.050 3.030 3.060 2.990 3.060 839,653 2,543,595 3.0293 2.330 2.315 2.338 2.284 2.338 1,099,148 2.3142 1.67%
2016-06-29 0 3.000 2.990 3.000 2.990 3.060 768,000 2,309,060 3.0066 2.292 2.284 2.292 2.284 2.338 1,005,350 2.2968 0.00%
2016-06-28 0 3.000 3.000 3.010 2.940 3.020 1,030,000 3,077,740 2.9881 2.292 2.292 2.299 2.246 2.307 1,348,321 2.2826 1.01%
2016-06-27 0 2.970 2.970 2.980 2.960 3.070 2,204,075 6,608,422 2.9983 2.269 2.269 2.276 2.261 2.345 2,885,244 2.2904 -1.66%
2016-06-24 0 3.020 3.010 3.060 2.920 3.050 4,190,658 12,527,823 2.9895 2.307 2.299 2.338 2.231 2.330 5,485,780 2.2837 -0.33%
2016-06-23 0 3.030 3.040 3.050 2.970 3.120 2,996,000 9,094,400 3.0355 2.315 2.322 2.330 2.269 2.383 3,921,913 2.3189 -3.19%
2016-06-22 0 3.130 3.110 3.130 3.000 3.160 2,210,383 6,850,409 3.0992 2.391 2.376 2.391 2.292 2.414 2,893,501 2.3675 4.68%
2016-06-21 0 2.990 2.990 3.000 2.980 3.090 627,000 1,895,940 3.0238 2.284 2.284 2.292 2.276 2.360 820,774 2.3099 -0.99%
2016-06-20 0 3.020 3.000 3.020 2.980 3.050 1,685,000 5,051,590 2.9980 2.307 2.292 2.307 2.276 2.330 2,205,749 2.2902 1.34%
2016-06-17 0 2.980 2.980 2.990 2.980 3.070 2,072,165 6,270,383 3.0260 2.276 2.276 2.284 2.276 2.345 2,712,567 2.3116 -0.67%
2016-06-16 0 3.000 3.000 3.010 3.000 3.050 701,000 2,122,120 3.0273 2.292 2.292 2.299 2.292 2.330 917,644 2.3126 -0.99%
2016-06-15 0 3.030 3.020 3.030 2.980 3.060 2,892,000 8,743,000 3.0232 2.315 2.307 2.315 2.276 2.338 3,785,772 2.3094 -0.66%
2016-06-14 0 3.050 3.050 3.060 3.010 3.090 1,761,298 5,367,235 3.0473 2.330 2.330 2.338 2.299 2.360 2,305,627 2.3279 -2.24%
2016-06-13 0 3.120 3.110 3.120 3.020 3.170 1,072,000 3,307,460 3.0853 2.383 2.376 2.383 2.307 2.422 1,403,301 2.3569 -1.27%
2016-06-10 0 3.160 3.140 3.160 3.140 3.180 836,575 2,638,509 3.1539 2.414 2.399 2.414 2.399 2.429 1,095,118 2.4093 0.96%
2016-06-08 0 3.130 3.120 3.150 3.130 3.350 1,761,060 5,685,077 3.2282 2.391 2.383 2.406 2.391 2.559 2,305,315 2.4661 -3.40%
2016-06-07 0 3.240 3.220 3.240 3.150 3.240 1,892,308 6,056,272 3.2005 2.475 2.460 2.475 2.406 2.475 2,477,125 2.4449 3.18%
2016-06-06 0 3.140 3.130 3.150 3.110 3.160 554,000 1,736,560 3.1346 2.399 2.391 2.406 2.376 2.414 725,214 2.3945 0.00%
2016-06-03 0 3.140 3.130 3.150 3.110 3.190 817,363 2,564,089 3.1370 2.399 2.391 2.406 2.376 2.437 1,069,969 2.3964 -1.26%
2016-06-02 0 3.180 3.170 3.180 3.080 3.190 592,000 1,874,770 3.1668 2.429 2.422 2.429 2.353 2.437 774,957 2.4192 2.58%
2016-06-01 0 3.100 3.100 3.110 3.100 3.180 1,135,000 3,567,040 3.1428 2.368 2.368 2.376 2.368 2.429 1,485,771 2.4008 -2.52%
2016-05-31 0 3.180 3.180 3.190 3.120 3.190 1,010,579 3,201,494 3.1680 2.429 2.429 2.437 2.383 2.437 1,322,898 2.4201 0.00%
2016-05-30 0 3.180 3.170 3.180 3.130 3.240 328,000 1,037,600 3.1634 2.429 2.422 2.429 2.391 2.475 429,368 2.4166 0.00%
2016-05-27 0 3.180 3.160 3.180 3.060 3.180 689,991 2,169,292 3.1439 2.429 2.414 2.429 2.338 2.429 903,233 2.4017 1.60%
2016-05-26 0 3.130 3.120 3.130 3.120 3.250 364,000 1,147,780 3.1532 2.391 2.383 2.391 2.383 2.483 476,494 2.4088 -2.19%
2016-05-25 0 3.200 3.200 3.220 3.150 3.240 3,306,000 10,526,680 3.1841 2.445 2.445 2.460 2.406 2.475 4,327,718 2.4324 1.59%
2016-05-24 0 3.150 3.140 3.150 3.000 3.200 2,142,000 6,664,620 3.1114 2.406 2.399 2.406 2.292 2.445 2,803,985 2.3768 3.28%
2016-05-23 0 3.050 3.040 3.060 3.010 3.090 964,000 2,941,210 3.0510 2.330 2.322 2.338 2.299 2.360 1,261,924 2.3307 0.99%
2016-05-20 0 3.020 2.980 3.020 2.960 3.030 1,107,502 3,317,485 2.9955 2.307 2.276 2.307 2.261 2.315 1,449,775 2.2883 1.00%
2016-05-19 0 2.990 2.970 2.990 2.920 3.060 1,560,500 4,690,412 3.0057 2.284 2.269 2.284 2.231 2.338 2,042,772 2.2961 -1.32%
2016-05-18 0 3.030 3.020 3.030 2.970 3.070 989,175 2,988,912 3.0216 2.315 2.307 2.315 2.269 2.345 1,294,879 2.3083 0.33%
2016-05-17 0 3.020 3.000 3.020 2.980 3.050 890,000 2,677,960 3.0089 2.307 2.292 2.307 2.276 2.330 1,165,054 2.2986 0.67%
2016-05-16 0 3.000 2.990 3.000 2.910 3.000 1,144,000 3,385,800 2.9596 2.292 2.284 2.292 2.223 2.292 1,497,553 2.2609 1.35%
2016-05-13 0 2.960 2.930 2.960 2.920 3.010 1,520,000 4,486,930 2.9519 2.261 2.238 2.261 2.231 2.299 1,989,756 2.2550 0.00%
2016-05-12 0 2.960 2.950 2.960 2.910 2.960 330,000 966,400 2.9285 2.261 2.254 2.261 2.223 2.261 431,986 2.2371 0.00%
2016-05-11 0 2.960 2.950 2.970 2.940 3.060 1,480,076 4,414,224 2.9824 2.261 2.254 2.269 2.246 2.338 1,937,493 2.2783 -3.27%
2016-05-10 0 3.060 3.040 3.060 2.990 3.080 878,000 2,650,880 3.0192 2.338 2.322 2.338 2.284 2.353 1,149,346 2.3064 2.00%
2016-05-09 0 3.000 2.990 3.000 2.960 3.100 2,022,000 6,127,410 3.0304 2.292 2.284 2.292 2.261 2.368 2,646,899 2.3149 -2.91%
2016-05-06 0 3.090 3.090 3.100 3.060 3.150 1,869,294 5,779,435 3.0918 2.360 2.360 2.368 2.338 2.406 2,446,999 2.3618 -1.90%
2016-05-05 0 3.150 3.140 3.160 3.120 3.170 805,007 2,528,261 3.1407 2.406 2.399 2.414 2.383 2.422 1,053,794 2.3992 -0.63%
2016-05-04 0 3.170 3.150 3.200 3.110 3.270 1,891,294 6,017,926 3.1819 2.422 2.406 2.445 2.376 2.498 2,475,798 2.4307 0.00%
2016-05-03 0 3.170 3.150 3.200 3.150 3.260 1,016,500 3,227,015 3.1746 2.422 2.406 2.445 2.406 2.490 1,330,649 2.4251 -2.16%
2016-04-29 0 3.240 3.230 3.240 3.190 3.290 815,001 2,638,933 3.2380 2.475 2.467 2.475 2.437 2.513 1,066,877 2.4735 -0.31%
2016-04-28 0 3.250 3.240 3.250 3.110 3.320 4,149,000 13,395,890 3.2287 2.483 2.475 2.483 2.376 2.536 5,431,247 2.4664 4.84%
2016-04-27 0 3.100 3.090 3.100 3.060 3.140 1,720,500 5,317,119 3.0904 2.368 2.360 2.368 2.338 2.399 2,252,220 2.3608 -0.32%
2016-04-26 0 3.110 3.100 3.110 3.060 3.220 1,869,600 5,809,360 3.1073 2.376 2.368 2.376 2.338 2.460 2,447,399 2.3737 -2.51%
2016-04-25 0 3.190 3.180 3.190 3.180 3.270 1,936,000 6,250,510 3.2286 2.437 2.429 2.437 2.429 2.498 2,534,320 2.4663 -0.62%
2016-04-22 0 3.210 3.210 3.220 3.170 3.220 516,000 1,655,460 3.2083 2.452 2.452 2.460 2.422 2.460 675,470 2.4508 -0.31%
2016-04-21 0 3.220 3.210 3.220 3.170 3.220 986,000 3,147,460 3.1922 2.460 2.452 2.460 2.422 2.460 1,290,723 2.4385 1.58%
2016-04-20 0 3.170 3.160 3.170 3.130 3.250 1,972,000 6,280,700 3.1849 2.422 2.414 2.422 2.391 2.483 2,581,446 2.4330 -0.94%
2016-04-19 0 3.200 3.190 3.200 3.170 3.380 2,845,000 9,186,090 3.2289 2.445 2.437 2.445 2.422 2.582 3,724,247 2.4666 -3.03%
2016-04-18 0 3.300 3.290 3.330 3.240 3.330 653,294 2,136,944 3.2710 2.521 2.513 2.544 2.475 2.544 855,194 2.4988 -1.20%
2016-04-15 0 3.340 3.330 3.340 3.260 3.370 1,559,794 5,172,664 3.3162 2.551 2.544 2.551 2.490 2.574 2,041,848 2.5333 0.30%
2016-04-14 0 3.330 3.320 3.330 3.260 3.420 2,111,503 7,021,854 3.3255 2.544 2.536 2.544 2.490 2.613 2,764,062 2.5404 0.00%
2016-04-13 0 3.330 3.320 3.350 3.220 3.350 1,996,000 6,568,298 3.2907 2.544 2.536 2.559 2.460 2.559 2,612,863 2.5138 3.42%
2016-04-12 0 3.220 3.210 3.220 3.100 3.230 754,142 2,412,650 3.1992 2.460 2.452 2.460 2.368 2.467 987,209 2.4439 1.90%
2016-04-11 0 3.160 3.170 3.180 3.070 3.210 1,690,000 5,335,420 3.1571 2.414 2.422 2.429 2.345 2.452 2,212,294 2.4117 0.64%
2016-04-08 0 3.140 3.130 3.140 3.060 3.170 1,197,500 3,725,075 3.1107 2.399 2.391 2.399 2.338 2.422 1,567,587 2.3763 -1.87%
2016-04-07 0 3.200 3.190 3.200 3.040 3.230 5,322,345 16,782,898 3.1533 2.445 2.437 2.445 2.322 2.467 6,967,214 2.4088 3.90%
2016-04-06 0 3.080 3.070 3.080 2.950 3.090 1,846,034 5,553,754 3.0085 2.353 2.345 2.353 2.254 2.360 2,416,550 2.2982 1.65%
2016-04-05 0 3.030 3.030 3.060 2.950 3.060 1,717,000 5,175,460 3.0142 2.315 2.315 2.338 2.254 2.338 2,247,638 2.3026 -0.66%
2016-04-01 0 3.050 3.040 3.060 3.020 3.120 2,450,500 7,489,865 3.0565 2.330 2.322 2.338 2.307 2.383 3,207,826 2.3349 -2.24%
2016-03-31 0 3.120 3.110 3.120 2.900 3.210 8,137,500 25,189,215 3.0954 2.383 2.376 2.383 2.215 2.452 10,652,392 2.3647 7.22%
2016-03-30 0 2.910 2.900 2.910 2.880 3.010 4,464,000 12,990,800 2.9101 2.223 2.215 2.223 2.200 2.299 5,843,598 2.2231 -1.69%
2016-03-29 0 2.960 2.950 2.960 2.910 3.010 2,788,000 8,280,550 2.9701 2.261 2.254 2.261 2.223 2.299 3,649,631 2.2689 -1.99%
2016-03-24 0 3.020 3.010 3.020 2.900 3.020 3,936,000 11,645,410 2.9587 2.307 2.299 2.307 2.215 2.307 5,152,420 2.2602 2.37%
2016-03-23 0 2.950 2.940 2.950 2.900 2.980 2,769,500 8,105,550 2.9267 2.254 2.246 2.254 2.215 2.276 3,625,413 2.2358 0.34%
2016-03-22 0 2.940 2.940 2.950 2.910 2.990 2,266,000 6,649,180 2.9343 2.246 2.246 2.254 2.223 2.284 2,966,307 2.2416 -0.68%
2016-03-21 0 2.960 2.950 2.960 2.890 2.960 4,038,000 11,788,000 2.9193 2.261 2.254 2.261 2.208 2.261 5,285,943 2.2301 0.34%
2016-03-18 0 2.950 2.930 2.950 2.860 2.960 6,340,500 18,366,155 2.8966 2.254 2.238 2.254 2.185 2.261 8,300,030 2.2128 1.03%
2016-03-17 0 2.920 2.910 2.920 2.830 2.930 4,379,605 12,619,093 2.8813 2.231 2.223 2.231 2.162 2.238 5,733,121 2.2011 2.10%
2016-03-16 0 2.860 2.860 2.880 2.850 3.090 12,680,298 37,636,526 2.9681 2.185 2.185 2.200 2.177 2.360 16,599,141 2.2674 -12.80%
2016-03-15 0 3.280 3.280 3.290 3.240 3.390 1,568,000 5,207,020 3.3208 2.506 2.506 2.513 2.475 2.590 2,052,590 2.5368 -4.37%
2016-03-14 0 3.430 3.430 3.440 3.180 3.450 5,740,100 19,155,839 3.3372 2.620 2.620 2.628 2.429 2.635 7,514,076 2.5493 8.89%
2016-03-11 0 3.150 3.130 3.150 3.060 3.180 3,736,000 11,808,730 3.1608 2.406 2.391 2.406 2.338 2.429 4,890,610 2.4146 1.61%
2016-03-10 0 3.100 3.090 3.100 3.000 3.190 4,155,504 12,927,172 3.1109 2.368 2.360 2.368 2.292 2.437 5,439,761 2.3764 2.65%
2016-03-09 0 3.020 3.010 3.020 2.970 3.070 3,144,000 9,475,850 3.0139 2.307 2.299 2.307 2.269 2.345 4,115,652 2.3024 -1.31%
2016-03-08 0 3.060 3.060 3.070 2.890 3.090 5,486,294 16,343,485 2.9790 2.338 2.338 2.345 2.208 2.360 7,181,832 2.2757 1.66%
2016-03-07 0 3.010 3.000 3.010 2.960 3.090 5,450,000 16,479,020 3.0237 2.299 2.292 2.299 2.261 2.360 7,134,321 2.3098 -0.33%
2016-03-04 0 3.020 3.010 3.020 2.960 3.030 4,518,000 13,565,196 3.0025 2.307 2.299 2.307 2.261 2.315 5,914,287 2.2936 1.00%
2016-03-03 0 2.990 2.970 2.990 2.890 3.000 2,802,000 8,291,640 2.9592 2.284 2.269 2.284 2.208 2.292 3,667,957 2.2606 1.70%
2016-03-02 0 2.940 2.930 2.960 2.870 2.970 3,892,500 11,366,740 2.9202 2.246 2.238 2.261 2.192 2.269 5,095,476 2.2308 3.52%
2016-03-01 0 2.840 2.840 2.860 2.810 2.880 5,865,000 16,653,610 2.8395 2.170 2.170 2.185 2.147 2.200 7,677,577 2.1691 0.35%
2016-02-29 0 2.830 2.830 2.840 2.820 3.050 4,513,003 13,017,018 2.8843 2.162 2.162 2.170 2.154 2.330 5,907,745 2.2034 -5.67%
2016-02-26 0 3.000 3.020 3.030 2.910 3.030 4,833,000 14,481,272 2.9963 2.292 2.307 2.315 2.223 2.315 6,326,637 2.2889 3.81%
2016-02-25 0 2.890 2.890 2.910 2.880 3.080 2,172,000 6,395,490 2.9445 2.208 2.208 2.223 2.200 2.353 2,843,256 2.2494 -5.25%
2016-02-24 0 3.050 3.040 3.070 2.910 3.090 2,754,000 8,268,890 3.0025 2.330 2.322 2.345 2.223 2.360 3,605,123 2.2936 1.33%
2016-02-23 0 3.010 3.010 3.020 2.990 3.130 2,268,502 6,925,966 3.0531 2.299 2.299 2.307 2.284 2.391 2,969,582 2.3323 -3.53%
2016-02-22 0 3.120 3.110 3.120 2.860 3.130 3,773,000 11,348,590 3.0078 2.383 2.376 2.383 2.185 2.391 4,939,045 2.2977 7.96%
2016-02-19 0 2.890 2.880 2.900 2.870 2.950 2,252,000 6,553,070 2.9099 2.208 2.200 2.215 2.192 2.254 2,947,980 2.2229 -1.03%
2016-02-18 0 2.920 2.920 2.930 2.860 2.940 2,572,000 7,457,790 2.8996 2.231 2.231 2.238 2.185 2.246 3,366,876 2.2150 2.82%
2016-02-17 0 2.840 2.840 2.850 2.800 2.990 1,688,000 4,857,070 2.8774 2.170 2.170 2.177 2.139 2.284 2,209,676 2.1981 -1.73%
2016-02-16 0 2.890 2.890 2.900 2.800 2.940 1,561,500 4,533,685 2.9034 2.208 2.208 2.215 2.139 2.246 2,044,081 2.2180 3.21%
2016-02-15 0 2.800 2.800 2.820 2.770 2.830 1,168,000 3,270,780 2.8003 2.139 2.139 2.154 2.116 2.162 1,528,970 2.1392 3.70%
2016-02-12 0 2.700 2.700 2.710 2.700 2.780 4,203,000 11,489,700 2.7337 2.063 2.063 2.070 2.063 2.124 5,501,936 2.0883 -4.59%
2016-02-11 0 2.830 2.830 2.840 2.830 2.920 3,526,000 10,171,260 2.8846 2.162 2.162 2.170 2.162 2.231 4,615,709 2.2036 -6.91%
2016-02-05 0 3.040 3.030 3.040 2.980 3.090 1,812,000 5,533,610 3.0539 2.322 2.315 2.322 2.276 2.360 2,371,998 2.3329 -0.65%
2016-02-04 0 3.060 3.050 3.060 3.000 3.100 3,008,000 9,144,670 3.0401 2.338 2.330 2.338 2.292 2.368 3,937,622 2.3224 0.33%
2016-02-03 0 3.050 3.040 3.050 3.000 3.120 2,158,000 6,564,320 3.0419 2.330 2.322 2.330 2.292 2.383 2,824,929 2.3237 -2.56%
2016-02-02 0 3.130 3.130 3.150 3.040 3.330 3,800,000 12,177,840 3.2047 2.391 2.391 2.406 2.322 2.544 4,974,389 2.4481 1.62%
2016-02-01 0 3.080 3.090 3.100 2.900 3.140 3,926,000 11,989,530 3.0539 2.353 2.360 2.368 2.215 2.399 5,139,329 2.3329 5.48%
2016-01-29 0 2.920 2.900 2.920 2.820 2.930 5,870,400 16,950,744 2.8875 2.231 2.215 2.231 2.154 2.238 7,684,646 2.2058 2.46%
2016-01-28 0 2.850 2.840 2.850 2.840 2.900 3,374,000 9,656,130 2.8619 2.177 2.170 2.177 2.170 2.215 4,416,734 2.1863 -1.72%
2016-01-27 0 2.900 2.890 2.900 2.840 2.980 2,524,000 7,258,970 2.8760 2.215 2.208 2.215 2.170 2.276 3,304,042 2.1970 1.40%
2016-01-26 0 2.860 2.840 2.850 2.850 3.030 3,682,000 10,789,850 2.9304 2.185 2.170 2.177 2.177 2.315 4,819,921 2.2386 -4.67%
2016-01-25 0 3.000 2.990 3.010 2.900 3.020 4,730,100 14,128,270 2.9869 2.292 2.284 2.299 2.215 2.307 6,191,936 2.2817 3.45%
2016-01-22 0 2.900 2.880 2.900 2.820 2.950 3,015,600 8,659,416 2.8715 2.215 2.200 2.215 2.154 2.254 3,947,570 2.1936 1.75%
2016-01-21 0 2.850 2.840 2.850 2.830 3.000 4,450,000 13,020,070 2.9259 2.177 2.170 2.177 2.162 2.292 5,825,271 2.2351 -3.39%
2016-01-20 0 2.950 2.930 2.950 2.850 3.050 4,786,508 13,931,150 2.9105 2.254 2.238 2.254 2.177 2.330 6,265,777 2.2234 -2.32%
2016-01-19 0 3.020 3.010 3.020 2.960 3.110 5,550,000 16,733,810 3.0151 2.307 2.299 2.307 2.261 2.376 7,265,226 2.3033 -1.63%
2016-01-18 0 3.070 3.050 3.070 2.980 3.140 4,321,000 13,071,890 3.0252 2.345 2.330 2.345 2.276 2.399 5,656,404 2.3110 -0.65%
2016-01-15 0 3.090 3.080 3.090 3.030 3.110 2,550,000 7,860,960 3.0827 2.360 2.353 2.360 2.315 2.376 3,338,077 2.3549 0.65%
2016-01-14 0 3.070 3.060 3.080 3.050 3.140 4,306,000 13,286,040 3.0855 2.345 2.338 2.353 2.330 2.399 5,636,768 2.3570 -2.85%
2016-01-13 0 3.160 3.150 3.160 3.150 3.310 3,531,000 11,402,740 3.2293 2.414 2.406 2.414 2.406 2.529 4,622,255 2.4669 -0.63%
2016-01-12 0 3.180 3.170 3.180 3.170 3.370 5,583,007 18,180,531 3.2564 2.429 2.422 2.429 2.422 2.574 7,308,434 2.4876 -1.55%
2016-01-11 0 3.230 3.220 3.230 3.200 3.500 10,280,015 34,222,209 3.3290 2.467 2.460 2.467 2.445 2.674 13,457,051 2.5431 -10.03%
2016-01-08 0 3.590 3.580 3.600 3.550 3.910 5,637,000 20,906,300 3.7088 2.742 2.735 2.750 2.712 2.987 7,379,113 2.8332 -6.99%
2016-01-07 0 3.860 3.860 3.880 3.840 4.020 3,696,000 14,502,660 3.9239 2.949 2.949 2.964 2.933 3.071 4,838,248 2.9975 -3.50%
2016-01-06 0 4.000 3.990 4.000 3.940 4.230 2,514,000 10,191,200 4.0538 3.056 3.048 3.056 3.010 3.231 3,290,951 3.0967 -4.76%
2016-01-05 0 4.200 4.190 4.210 4.100 4.250 1,451,294 6,049,128 4.1681 3.208 3.201 3.216 3.132 3.247 1,899,816 3.1841 0.48%
2016-01-04 0 4.180 4.160 4.180 4.080 4.300 1,236,000 5,212,940 4.2176 3.193 3.178 3.193 3.117 3.285 1,617,985 3.2219 -2.56%
2015-12-31 0 4.290 4.280 4.300 4.130 4.320 2,784,423 11,886,811 4.2690 3.277 3.270 3.285 3.155 3.300 3,644,948 3.2612 3.37%
2015-12-30 0 4.150 4.130 4.150 4.100 4.230 953,740 3,953,954 4.1457 3.170 3.155 3.170 3.132 3.231 1,248,493 3.1670 -0.24%
2015-12-29 0 4.160 4.130 4.160 4.110 4.210 1,265,000 5,248,940 4.1494 3.178 3.155 3.178 3.140 3.216 1,655,948 3.1697 -0.24%
2015-12-28 0 4.170 4.160 4.170 4.130 4.240 848,000 3,548,350 4.1844 3.186 3.178 3.186 3.155 3.239 1,110,074 3.1965 -0.71%
2015-12-24 0 4.200 4.190 4.200 4.180 4.290 214,000 897,860 4.1956 3.208 3.201 3.208 3.193 3.277 280,137 3.2051 0.48%
2015-12-23 0 4.180 4.150 4.180 4.130 4.260 2,415,000 10,122,610 4.1916 3.193 3.170 3.193 3.155 3.254 3,161,355 3.2020 1.70%
2015-12-22 0 4.110 4.110 4.130 4.090 4.220 3,264,643 13,531,432 4.1448 3.140 3.140 3.155 3.124 3.224 4,273,580 3.1663 -2.38%
2015-12-21 0 4.210 4.200 4.210 3.970 4.350 2,458,001 10,277,314 4.1812 3.216 3.208 3.216 3.033 3.323 3,217,646 3.1940 5.25%
2015-12-18 0 4.000 3.970 4.010 3.960 4.110 2,658,182 10,685,538 4.0199 3.056 3.033 3.063 3.025 3.140 3,479,692 3.0708 0.00%
2015-12-17 0 4.000 3.980 4.000 3.980 4.140 2,140,502 8,572,822 4.0051 3.056 3.040 3.056 3.040 3.163 2,802,024 3.0595 0.25%
2015-12-16 0 3.990 3.970 4.000 3.860 4.220 2,402,500 9,504,450 3.9561 3.048 3.033 3.056 2.949 3.224 3,144,992 3.0221 2.84%
2015-12-15 0 3.880 3.870 3.880 3.870 4.180 2,357,219 9,328,391 3.9574 2.964 2.956 2.964 2.956 3.193 3,085,717 3.0231 -2.76%
2015-12-14 0 3.990 3.990 4.000 3.960 4.270 4,642,000 18,575,380 4.0016 3.048 3.048 3.056 3.025 3.262 6,076,609 3.0569 -2.92%
2015-12-11 0 4.110 4.110 4.120 4.040 4.230 2,492,000 10,279,540 4.1250 3.140 3.140 3.147 3.086 3.231 3,262,152 3.1512 -2.14%
2015-12-10 0 4.200 4.170 4.200 3.970 4.290 1,210,000 5,090,740 4.2072 3.208 3.186 3.208 3.033 3.277 1,583,950 3.2140 -1.64%
2015-12-09 0 4.270 4.250 4.270 4.240 4.350 1,528,000 6,588,040 4.3115 3.262 3.247 3.262 3.239 3.323 2,000,228 3.2936 -2.06%
2015-12-08 0 4.360 4.350 4.360 4.300 4.400 1,339,285 5,827,522 4.3512 3.331 3.323 3.331 3.285 3.361 1,753,191 3.3240 0.69%
2015-12-07 0 4.330 4.320 4.330 4.290 4.380 886,000 3,830,210 4.3230 3.308 3.300 3.308 3.277 3.346 1,159,818 3.3024 -0.69%
2015-12-04 0 4.360 4.360 4.370 4.350 4.400 342,177 1,494,957 4.3690 3.331 3.331 3.338 3.323 3.361 447,927 3.3375 -2.90%
2015-12-03 0 4.490 4.470 4.500 4.400 4.530 742,000 3,320,210 4.4747 3.430 3.415 3.438 3.361 3.461 971,315 3.4183 0.67%
2015-12-02 0 4.460 4.440 4.460 4.290 4.460 1,205,322 5,318,390 4.4124 3.407 3.392 3.407 3.277 3.407 1,577,826 3.3707 2.53%
2015-12-01 0 4.350 4.320 4.350 4.220 4.370 1,132,000 4,858,225 4.2917 3.323 3.300 3.323 3.224 3.338 1,481,844 3.2785 1.16%
2015-11-30 0 4.300 4.260 4.330 4.240 4.420 2,124,008 9,138,963 4.3027 3.285 3.254 3.308 3.239 3.376 2,780,432 3.2869 0.23%
2015-11-27 0 4.290 4.280 4.290 4.240 4.470 1,479,294 6,419,195 4.3394 3.277 3.270 3.277 3.239 3.415 1,936,469 3.3149 -2.94%
2015-11-26 0 4.420 4.390 4.430 4.390 4.630 1,148,907 5,125,050 4.4608 3.376 3.354 3.384 3.354 3.537 1,503,976 3.4077 -2.86%
2015-11-25 0 4.550 4.550 4.560 4.510 4.570 1,564,000 7,090,720 4.5337 3.476 3.476 3.483 3.445 3.491 2,047,354 3.4634 0.66%
2015-11-24 0 4.520 4.490 4.520 4.430 4.550 1,307,500 5,871,930 4.4910 3.453 3.430 3.453 3.384 3.476 1,711,583 3.4307 -0.22%
2015-11-23 0 4.530 4.520 4.530 4.390 4.540 1,788,000 8,010,060 4.4799 3.461 3.453 3.461 3.354 3.468 2,340,581 3.4223 2.49%
2015-11-20 0 4.420 4.420 4.440 4.320 4.480 914,000 4,028,960 4.4081 3.376 3.376 3.392 3.300 3.422 1,196,471 3.3674 0.00%
2015-11-19 0 4.420 4.400 4.440 4.360 4.550 3,102,000 13,785,960 4.4442 3.376 3.361 3.392 3.331 3.476 4,060,672 3.3950 0.00%
2015-11-18 0 4.420 4.400 4.430 4.350 4.610 2,714,718 12,088,754 4.4530 3.376 3.361 3.384 3.323 3.522 3,553,701 3.4017 -3.49%
2015-11-17 0 4.580 4.530 4.590 4.470 4.640 2,302,500 10,401,650 4.5175 3.499 3.461 3.506 3.415 3.545 3,014,087 3.4510 2.92%
2015-11-16 0 4.450 4.450 4.490 4.400 4.570 1,909,037 8,579,993 4.4944 3.399 3.399 3.430 3.361 3.491 2,499,024 3.4333 -1.55%
2015-11-13 0 4.520 4.510 4.540 4.430 4.600 1,595,504 7,222,232 4.5266 3.453 3.445 3.468 3.384 3.514 2,088,594 3.4579 -0.22%
2015-11-12 0 4.530 4.530 4.540 4.350 4.540 3,250,260 14,593,574 4.4900 3.461 3.461 3.468 3.323 3.468 4,254,752 3.4299 4.14%
2015-11-11 0 4.350 4.350 4.360 4.200 4.400 2,121,000 9,160,390 4.3189 3.323 3.323 3.331 3.208 3.361 2,776,495 3.2993 1.87%
2015-11-10 0 4.270 4.260 4.300 4.240 4.420 2,217,500 9,612,450 4.3348 3.262 3.254 3.285 3.239 3.376 2,902,818 3.3114 -2.06%
2015-11-09 0 4.360 4.350 4.360 4.220 4.440 1,582,000 6,828,510 4.3164 3.331 3.323 3.331 3.224 3.392 2,070,917 3.2973 2.83%
2015-11-06 0 4.240 4.210 4.240 4.210 4.310 1,086,000 4,610,918 4.2458 3.239 3.216 3.239 3.216 3.292 1,421,628 3.2434 -0.47%
2015-11-05 0 4.260 4.230 4.260 4.180 4.300 1,320,000 5,592,030 4.2364 3.254 3.231 3.254 3.193 3.285 1,727,946 3.2362 1.19%
2015-11-04 0 4.210 4.210 4.230 4.140 4.350 4,210,588 17,846,477 4.2385 3.216 3.216 3.231 3.163 3.323 5,511,869 3.2378 1.69%
2015-11-03 0 4.140 4.120 4.150 4.100 4.200 885,457 3,666,905 4.1413 3.163 3.147 3.170 3.132 3.208 1,159,107 3.1636 1.22%
2015-11-02 0 4.090 4.090 4.100 4.070 4.160 1,250,000 5,148,052 4.1184 3.124 3.124 3.132 3.109 3.178 1,636,312 3.1461 -1.21%
2015-10-30 0 4.140 4.130 4.190 4.110 4.250 764,000 3,204,400 4.1942 3.163 3.155 3.201 3.140 3.247 1,000,114 3.2040 -0.96%
2015-10-29 0 4.180 4.180 4.200 4.120 4.230 734,000 3,075,220 4.1897 3.193 3.193 3.208 3.147 3.231 960,843 3.2005 1.21%
2015-10-28 0 4.130 4.160 4.180 4.080 4.300 1,669,000 6,958,070 4.1690 3.155 3.178 3.193 3.117 3.285 2,184,804 3.1848 -3.05%
2015-10-27 0 4.260 4.260 4.310 4.210 4.410 860,000 3,670,740 4.2683 3.254 3.254 3.292 3.216 3.369 1,125,783 3.2606 -2.29%
2015-10-26 0 4.360 4.350 4.360 4.290 4.410 940,500 4,088,585 4.3472 3.331 3.323 3.331 3.277 3.369 1,231,161 3.3209 0.23%
2015-10-23 0 4.350 4.350 4.360 4.340 4.550 1,066,000 4,676,890 4.3873 3.323 3.323 3.331 3.315 3.476 1,395,447 3.3515 -2.25%
2015-10-22 0 4.450 4.430 4.450 4.230 4.450 1,648,000 7,182,900 4.3586 3.399 3.384 3.399 3.231 3.399 2,157,314 3.3296 2.53%
2015-10-20 0 4.340 4.340 4.360 4.280 4.380 719,007 3,108,960 4.3240 3.315 3.315 3.331 3.270 3.346 941,216 3.3031 -0.69%
2015-10-19 0 4.370 4.360 4.370 4.280 4.370 910,502 3,934,913 4.3217 3.338 3.331 3.338 3.270 3.338 1,191,892 3.3014 1.63%
2015-10-16 0 4.300 4.300 4.340 4.280 4.420 2,480,000 10,717,040 4.3214 3.285 3.285 3.315 3.270 3.376 3,246,443 3.3012 -0.46%
2015-10-15 0 4.320 4.320 4.330 4.260 4.390 748,502 3,240,113 4.3288 3.300 3.300 3.308 3.254 3.354 979,826 3.3068 1.65%
2015-10-14 0 4.250 4.240 4.250 4.190 4.380 1,360,000 5,771,480 4.2437 3.247 3.239 3.247 3.201 3.346 1,780,308 3.2418 -1.62%
2015-10-13 0 4.320 4.340 4.370 4.230 4.400 1,430,000 6,204,260 4.3386 3.300 3.315 3.338 3.231 3.361 1,871,941 3.3143 1.41%
2015-10-12 0 4.260 4.270 4.300 4.250 4.380 2,157,290 9,336,147 4.3277 3.254 3.262 3.285 3.247 3.346 2,824,000 3.3060 0.24%
2015-10-09 0 4.250 4.250 4.260 4.220 4.350 1,368,000 5,843,560 4.2716 3.247 3.247 3.254 3.224 3.323 1,790,780 3.2631 0.71%
2015-10-08 0 4.220 4.220 4.230 4.180 4.400 1,529,600 6,509,132 4.2554 3.224 3.224 3.231 3.193 3.361 2,002,322 3.2508 -3.43%
2015-10-07 0 4.370 4.330 4.370 4.080 4.380 3,512,000 15,088,560 4.2963 3.338 3.308 3.338 3.117 3.346 4,597,383 3.2820 6.59%
2015-10-06 0 4.100 4.080 4.100 4.040 4.200 1,326,000 5,443,358 4.1051 3.132 3.117 3.132 3.086 3.208 1,735,800 3.1359 0.00%
2015-10-05 0 4.100 4.090 4.110 4.070 4.200 1,490,000 6,111,150 4.1014 3.132 3.124 3.140 3.109 3.208 1,950,484 3.1331 0.99%
2015-10-02 0 4.060 4.060 4.090 3.750 4.140 2,153,500 8,724,710 4.0514 3.101 3.101 3.124 2.865 3.163 2,819,039 3.0949 3.05%
2015-09-30 0 3.940 3.920 3.940 3.800 3.980 1,423,000 5,552,340 3.9019 3.010 2.995 3.010 2.903 3.040 1,862,778 2.9807 2.60%
2015-09-29 0 3.840 3.830 3.840 3.730 3.870 1,109,000 4,224,020 3.8089 2.933 2.926 2.933 2.849 2.956 1,451,736 2.9096 -1.79%
2015-09-25 0 3.910 3.900 3.920 3.860 3.990 570,000 2,227,960 3.9087 2.987 2.979 2.995 2.949 3.048 746,158 2.9859 0.26%
2015-09-24 0 3.900 3.890 3.900 3.860 4.050 1,093,000 4,296,720 3.9311 2.979 2.972 2.979 2.949 3.094 1,430,791 3.0030 0.78%
2015-09-23 0 3.870 3.860 3.870 3.820 4.100 1,949,294 7,576,780 3.8869 2.956 2.949 2.956 2.918 3.132 2,551,723 2.9693 -2.52%
2015-09-22 0 3.970 3.970 3.980 3.940 4.080 3,338,500 13,397,970 4.0132 3.033 3.033 3.040 3.010 3.117 4,370,263 3.0657 1.53%
2015-09-21 0 3.910 3.910 3.920 3.780 4.000 1,866,000 7,344,800 3.9361 2.987 2.987 2.995 2.888 3.056 2,442,687 3.0069 0.26%
2015-09-18 0 3.900 3.890 3.900 3.780 3.930 1,574,815 6,105,949 3.8772 2.979 2.972 2.979 2.888 3.002 2,061,511 2.9619 3.72%
2015-09-17 0 3.760 3.730 3.760 3.710 3.840 2,063,000 7,846,770 3.8036 2.872 2.849 2.872 2.834 2.933 2,700,570 2.9056 -1.05%
2015-09-16 0 3.800 3.800 3.810 3.660 3.820 1,710,385 6,430,132 3.7595 2.903 2.903 2.911 2.796 2.918 2,238,979 2.8719 4.11%
2015-09-15 0 3.650 3.650 3.660 3.650 3.780 1,147,075 4,216,843 3.6762 2.788 2.788 2.796 2.788 2.888 1,501,578 2.8083 -1.35%
2015-09-14 0 3.700 3.690 3.700 3.680 3.800 746,000 2,786,920 3.7358 2.826 2.819 2.826 2.811 2.903 976,551 2.8538 -0.54%
2015-09-11 0 3.720 3.700 3.730 3.700 3.830 1,268,000 4,758,620 3.7529 2.842 2.826 2.849 2.826 2.926 1,659,875 2.8669 -1.59%
2015-09-10 0 3.780 3.780 3.820 3.690 3.830 1,251,000 4,733,826 3.7840 2.888 2.888 2.918 2.819 2.926 1,637,621 2.8907 -2.58%
2015-09-09 0 3.880 3.850 3.880 3.700 3.880 3,036,000 11,571,480 3.8114 2.964 2.941 2.964 2.826 2.964 3,974,275 2.9116 5.43%
2015-09-08 0 3.680 3.680 3.690 3.500 3.700 3,100,000 11,144,880 3.5951 2.811 2.811 2.819 2.674 2.826 4,058,054 2.7464 3.66%
2015-09-07 0 3.550 3.540 3.560 3.370 3.640 3,313,500 11,744,945 3.5446 2.712 2.704 2.720 2.574 2.781 4,337,536 2.7077 2.60%
2015-09-04 0 3.460 3.450 3.460 3.400 3.650 4,700,000 16,355,240 3.4798 2.643 2.635 2.643 2.597 2.788 6,152,534 2.6583 -5.21%
2015-09-02 0 3.650 3.640 3.660 3.470 3.770 3,728,000 13,396,060 3.5934 2.788 2.781 2.796 2.651 2.880 4,880,137 2.7450 -0.82%
2015-09-01 0 3.680 3.670 3.680 3.630 3.890 2,336,500 8,740,480 3.7408 2.811 2.804 2.811 2.773 2.972 3,058,595 2.8577 -5.15%
2015-08-31 0 3.880 3.810 3.880 3.800 4.020 3,014,986 11,651,789 3.8646 2.964 2.911 2.964 2.903 3.071 3,946,767 2.9522 -1.77%
2015-08-28 0 3.950 3.930 3.950 3.930 4.130 5,510,000 22,068,640 4.0052 3.017 3.002 3.017 3.002 3.155 7,212,864 3.0596 -0.75%
2015-08-27 0 3.980 3.980 4.030 3.790 4.030 4,052,000 15,905,420 3.9253 3.040 3.040 3.079 2.895 3.079 5,304,270 2.9986 6.99%
2015-08-26 0 3.720 3.720 3.780 3.700 3.900 4,266,986 16,164,347 3.7882 2.842 2.842 2.888 2.826 2.979 5,585,697 2.8939 -2.87%
2015-08-25 0 3.830 3.810 3.860 3.700 4.100 5,903,294 22,985,287 3.8936 2.926 2.911 2.949 2.826 3.132 7,727,706 2.9744 0.79%
2015-08-24 0 3.800 3.780 3.790 3.670 4.000 4,039,504 15,404,879 3.8136 2.903 2.888 2.895 2.804 3.056 5,287,912 2.9132 -8.21%
2015-08-21 0 4.140 4.140 4.150 4.080 4.320 3,795,000 15,847,110 4.1758 3.163 3.163 3.170 3.117 3.300 4,967,844 3.1899 -5.48%
2015-08-20 0 4.380 4.370 4.380 4.320 4.530 2,806,000 12,389,560 4.4154 3.346 3.338 3.346 3.300 3.461 3,673,194 3.3730 -3.31%
2015-08-19 0 4.530 4.530 4.550 4.390 4.620 3,626,000 16,259,480 4.4841 3.461 3.461 3.476 3.354 3.529 4,746,614 3.4255 -1.09%
2015-08-18 0 4.580 4.570 4.590 4.300 4.690 9,225,015 42,350,536 4.5908 3.499 3.491 3.506 3.285 3.583 12,076,004 3.5070 -2.97%
2015-08-17 0 4.720 4.710 4.720 4.120 4.770 9,539,507 42,033,909 4.4063 3.606 3.598 3.606 3.147 3.644 12,487,689 3.3660 4.19%
2015-08-14 0 4.530 4.510 4.530 4.420 4.560 2,221,010 10,043,084 4.5219 3.461 3.445 3.461 3.376 3.483 2,907,413 3.4543 1.12%
2015-08-13 0 4.480 4.460 4.490 4.310 4.520 7,599,231 33,899,839 4.4610 3.422 3.407 3.430 3.292 3.453 9,947,771 3.4078 2.52%
2015-08-12 0 4.370 4.340 4.350 4.270 4.870 9,120,000 40,411,420 4.4311 3.338 3.315 3.323 3.262 3.720 11,938,534 3.3850 -7.02%
2015-08-11 0 4.700 4.700 4.740 4.700 4.950 2,964,000 14,241,420 4.8048 3.590 3.590 3.621 3.590 3.781 3,880,023 3.6704 -3.09%
2015-08-10 0 4.850 4.840 4.850 4.590 4.900 3,262,000 15,497,980 4.7511 3.705 3.697 3.705 3.506 3.743 4,270,120 3.6294 4.53%
2015-08-07 0 4.640 4.600 4.640 4.400 4.660 2,419,030 11,031,964 4.5605 3.545 3.514 3.545 3.361 3.560 3,166,631 3.4838 3.80%
2015-08-06 0 4.470 4.440 4.500 4.430 4.590 2,706,000 12,183,330 4.5023 3.415 3.392 3.438 3.384 3.506 3,542,289 3.4394 -1.54%
2015-08-05 0 4.540 4.550 4.570 4.440 4.660 1,814,000 8,277,780 4.5633 3.468 3.476 3.491 3.392 3.560 2,374,616 3.4859 0.00%
2015-08-04 0 4.540 4.540 4.550 4.370 4.550 1,328,000 5,952,100 4.4820 3.468 3.468 3.476 3.338 3.476 1,738,418 3.4239 0.44%
2015-08-03 0 4.520 4.550 4.560 4.450 4.650 5,314,000 24,019,240 4.5200 3.453 3.476 3.483 3.399 3.552 6,956,290 3.4529 -3.42%
2015-07-31 0 4.680 4.650 4.680 4.460 4.680 2,548,000 11,677,870 4.5832 3.575 3.552 3.575 3.407 3.575 3,335,459 3.5011 4.23%
2015-07-30 0 4.490 4.460 4.490 4.430 4.640 3,690,000 16,618,580 4.5037 3.430 3.407 3.430 3.384 3.545 4,830,394 3.4404 -1.97%
2015-07-29 0 4.580 4.570 4.580 4.460 4.600 3,604,894 16,374,185 4.5422 3.499 3.491 3.499 3.407 3.514 4,718,986 3.4699 3.39%
2015-07-28 0 4.430 4.420 4.430 4.300 4.710 3,264,000 14,639,050 4.4850 3.384 3.376 3.384 3.285 3.598 4,272,738 3.4262 -0.23%
2015-07-27 0 4.440 4.430 4.440 4.350 4.820 6,086,000 27,547,080 4.5263 3.392 3.384 3.392 3.323 3.682 7,966,877 3.4577 -8.83%
2015-07-24 0 4.870 4.850 4.870 4.740 4.950 1,992,000 9,645,420 4.8421 3.720 3.705 3.720 3.621 3.781 2,607,627 3.6989 0.00%
2015-07-23 0 4.870 4.850 4.870 4.750 4.880 3,074,154 14,837,466 4.8265 3.720 3.705 3.720 3.629 3.728 4,024,221 3.6870 2.31%
2015-07-22 0 4.760 4.760 4.790 4.670 4.930 4,806,014 22,885,446 4.7618 3.636 3.636 3.659 3.567 3.766 6,291,311 3.6376 -3.64%
2015-07-21 0 4.940 4.930 4.940 4.900 5.110 3,068,000 15,307,020 4.9893 3.774 3.766 3.774 3.743 3.904 4,016,165 3.8114 -1.00%
2015-07-20 0 4.990 4.980 4.990 4.980 5.230 3,425,385 17,524,122 5.1160 3.812 3.804 3.812 3.804 3.995 4,483,999 3.9081 0.81%
2015-07-17 0 4.950 4.950 4.980 4.900 5.050 2,282,000 11,379,340 4.9866 3.781 3.781 3.804 3.743 3.858 2,987,252 3.8093 1.02%
2015-07-16 0 4.900 4.860 4.920 4.500 4.980 4,600,000 22,205,734 4.8273 3.743 3.713 3.758 3.438 3.804 6,021,629 3.6877 4.48%
2015-07-15 0 4.690 4.680 4.690 4.550 4.960 5,802,000 27,797,120 4.7910 3.583 3.575 3.583 3.476 3.789 7,595,107 3.6599 -2.90%
2015-07-14 0 4.830 4.830 4.840 4.800 4.960 4,733,007 23,088,964 4.8783 3.690 3.690 3.697 3.667 3.789 6,195,742 3.7266 -3.01%
2015-07-13 0 4.980 4.970 4.980 4.610 5.020 5,780,000 28,235,880 4.8851 3.804 3.797 3.804 3.522 3.835 7,566,308 3.7318 5.29%
2015-07-10 0 4.730 4.730 4.740 4.550 4.920 11,367,000 54,195,560 4.7678 3.613 3.613 3.621 3.476 3.758 14,879,968 3.6422 4.65%
2015-07-09 0 4.520 4.510 4.530 3.760 4.700 12,378,525 54,255,933 4.3831 3.453 3.445 3.461 2.872 3.590 16,204,105 3.3483 21.18%
2015-07-08 0 3.730 3.720 3.730 3.410 3.970 14,405,800 53,609,996 3.7214 2.849 2.842 2.849 2.605 3.033 18,857,909 2.8428 -6.05%
2015-07-07 0 3.970 3.940 4.010 3.900 4.480 14,699,955 60,333,093 4.1043 3.033 3.010 3.063 2.979 3.422 19,242,972 3.1353 -5.48%
2015-07-06 0 4.200 4.190 4.200 3.940 5.150 19,320,000 83,240,316 4.3085 3.208 3.201 3.208 3.010 3.934 25,290,841 3.2913 -11.58%
2015-07-03 0 4.750 4.740 4.770 4.700 5.250 11,126,500 54,506,935 4.8988 3.629 3.621 3.644 3.590 4.011 14,565,142 3.7423 -7.77%
2015-07-02 0 5.150 5.130 5.180 5.080 5.600 11,266,015 59,763,216 5.3047 3.934 3.919 3.957 3.881 4.278 14,747,774 4.0524 -8.20%
2015-06-30 0 5.610 5.590 5.620 5.210 5.630 7,419,435 40,327,664 5.4354 4.286 4.270 4.293 3.980 4.301 9,712,410 4.1522 2.00%
2015-06-29 0 5.500 5.460 5.490 5.300 5.870 8,167,000 44,903,145 5.4981 4.202 4.171 4.194 4.049 4.484 10,691,009 4.2001 -4.84%
2015-06-26 0 5.780 5.760 5.780 5.700 6.040 5,518,000 32,471,080 5.8846 4.415 4.400 4.415 4.354 4.614 7,223,337 4.4953 -4.78%
2015-06-25 0 6.070 6.060 6.070 5.950 6.150 3,878,007 23,582,382 6.0811 4.637 4.629 4.637 4.545 4.698 5,076,504 4.6454 -0.16%
2015-06-24 0 6.080 6.060 6.080 5.950 6.110 8,592,500 51,777,020 6.0258 4.645 4.629 4.645 4.545 4.668 11,248,010 4.6032 -1.14%
2015-06-23 0 6.150 6.150 6.160 5.960 6.160 3,676,500 22,288,160 6.0623 4.698 4.698 4.706 4.553 4.706 4,812,721 4.6311 1.65%
2015-06-22 0 6.050 6.030 6.070 5.910 6.100 5,143,419 30,941,941 6.0158 4.622 4.606 4.637 4.515 4.660 6,732,991 4.5956 2.02%
2015-06-19 0 5.930 5.930 5.960 5.920 6.340 5,036,728 30,808,544 6.1168 4.530 4.530 4.553 4.522 4.843 6,593,328 4.6727 -4.20%
2015-06-18 0 6.190 6.160 6.210 6.130 6.350 5,101,009 31,941,306 6.2618 4.729 4.706 4.744 4.683 4.851 6,677,475 4.7834 0.49%
2015-06-17 0 6.160 6.150 6.160 5.890 6.290 13,004,010 79,715,471 6.1301 4.706 4.698 4.706 4.499 4.805 17,022,896 4.6828 4.94%
2015-06-16 0 5.870 5.860 5.880 5.780 6.100 4,843,500 28,689,001 5.9232 4.484 4.477 4.492 4.415 4.660 6,340,382 4.5248 0.86%
2015-06-15 0 5.820 5.840 5.850 5.730 6.150 9,700,984 57,615,492 5.9391 4.446 4.461 4.469 4.377 4.698 12,699,071 4.5370 -2.84%
2015-06-12 0 5.990 5.980 5.990 5.550 5.990 9,228,009 53,745,272 5.8241 4.576 4.568 4.576 4.240 4.576 12,079,923 4.4491 8.91%
2015-06-11 0 5.500 5.490 5.500 5.430 5.660 4,540,315 25,004,445 5.5072 4.202 4.194 4.202 4.148 4.324 5,943,498 4.2070 -0.54%
2015-06-10 0 5.530 5.530 5.560 5.490 5.670 3,765,000 21,077,380 5.5982 4.224 4.224 4.247 4.194 4.331 4,928,572 4.2766 0.91%
2015-06-09 0 5.480 5.480 5.510 5.300 5.790 7,646,000 41,956,570 5.4874 4.186 4.186 4.209 4.049 4.423 10,008,994 4.1919 -4.70%
2015-06-08 0 5.750 5.740 5.750 5.700 6.020 3,296,926 19,136,345 5.8043 4.392 4.385 4.392 4.354 4.599 4,315,840 4.4340 0.00%
2015-06-05 0 5.750 5.750 5.760 5.740 6.000 3,620,002 21,126,251 5.8360 4.392 4.392 4.400 4.385 4.583 4,738,763 4.4582 -2.21%
2015-06-04 0 5.880 5.870 5.880 5.520 5.950 5,801,518 33,775,825 5.8219 4.492 4.484 4.492 4.217 4.545 7,594,476 4.4474 -0.51%
2015-06-03 0 5.910 5.910 5.920 5.910 6.140 4,370,000 26,148,770 5.9837 4.515 4.515 4.522 4.515 4.690 5,720,547 4.5710 -2.96%
2015-06-02 0 6.090 6.080 6.090 6.040 6.370 6,688,312 41,012,953 6.1320 4.652 4.645 4.652 4.614 4.866 8,755,333 4.6843 -3.18%
2015-06-01 0 6.290 6.260 6.280 5.890 6.360 8,978,000 54,879,736 6.1127 4.805 4.782 4.797 4.499 4.858 11,752,649 4.6696 5.36%
2015-05-29 0 5.970 5.960 5.970 5.840 6.360 18,689,086 114,260,716 6.1138 4.561 4.553 4.561 4.461 4.858 24,464,943 4.6704 1.02%
2015-05-28 0 5.910 5.910 5.920 5.690 6.090 15,642,000 93,023,065 5.9470 4.515 4.515 4.522 4.347 4.652 20,476,156 4.5430 1.72%
2015-05-27 0 5.810 5.810 5.830 5.420 6.120 23,700,943 139,485,932 5.8852 4.438 4.438 4.454 4.140 4.675 31,025,713 4.4958 7.99%
2015-05-26 0 5.380 5.340 5.380 5.340 5.580 7,888,000 42,930,272 5.4425 4.110 4.079 4.110 4.079 4.263 10,325,784 4.1576 0.19%
2015-05-22 0 5.370 5.390 5.410 5.350 5.570 6,810,234 36,983,949 5.4306 4.102 4.117 4.133 4.087 4.255 8,914,935 4.1485 -2.72%
2015-05-21 0 5.520 5.510 5.520 5.320 5.600 4,266,067 23,474,094 5.5025 4.217 4.209 4.217 4.064 4.278 5,584,494 4.2034 -0.72%
2015-05-20 0 5.560 5.560 5.580 5.500 5.700 5,089,446 28,483,795 5.5966 4.247 4.247 4.263 4.202 4.354 6,662,338 4.2753 -1.94%
2015-05-19 0 5.670 5.670 5.690 5.300 5.830 12,824,728 72,611,376 5.6618 4.331 4.331 4.347 4.049 4.454 16,788,207 4.3251 2.90%
2015-05-18 0 5.510 5.500 5.510 5.140 5.540 15,554,000 83,754,780 5.3848 4.209 4.202 4.209 3.927 4.232 20,360,960 4.1135 7.20%
2015-05-15 0 5.140 5.130 5.140 5.060 5.330 4,568,784 23,416,166 5.1253 3.927 3.919 3.927 3.865 4.072 5,980,766 3.9152 -0.77%
2015-05-14 0 5.180 5.180 5.190 4.990 5.220 5,564,000 28,497,200 5.1217 3.957 3.957 3.965 3.812 3.988 7,283,553 3.9125 3.60%
2015-05-13 0 5.000 4.990 5.010 4.980 5.100 7,194,179 36,021,638 5.0071 3.820 3.812 3.827 3.804 3.896 9,417,538 3.8250 1.01%
2015-05-12 0 4.950 4.940 4.950 4.900 5.200 4,439,685 22,260,826 5.0141 3.781 3.774 3.781 3.743 3.972 5,811,769 3.8303 -3.13%
2015-05-11 0 5.110 5.100 5.110 4.970 5.180 4,665,026 23,708,633 5.0822 3.904 3.896 3.904 3.797 3.957 6,106,751 3.8824 4.07%
2015-05-08 0 4.910 4.900 4.910 4.760 4.930 5,819,000 28,407,280 4.8818 3.751 3.743 3.751 3.636 3.766 7,617,360 3.7293 4.69%
2015-05-07 0 4.690 4.680 4.690 4.580 4.980 13,430,002 63,579,419 4.7341 3.583 3.575 3.583 3.499 3.804 17,580,541 3.6165 -6.20%
2015-05-06 0 5.000 4.990 5.000 4.960 5.340 8,870,000 45,225,670 5.0987 3.820 3.812 3.820 3.789 4.079 11,611,271 3.8950 -4.21%
2015-05-05 0 5.220 5.210 5.240 5.160 5.350 5,122,000 26,856,305 5.2433 3.988 3.980 4.003 3.942 4.087 6,704,953 4.0054 -2.43%
2015-05-04 0 5.350 5.340 5.360 5.170 5.500 6,535,926 34,800,650 5.3245 4.087 4.079 4.095 3.949 4.202 8,555,852 4.0675 2.10%
2015-04-30 0 5.240 5.210 5.240 5.160 5.310 6,891,207 35,985,888 5.2220 4.003 3.980 4.003 3.942 4.056 9,020,933 3.9892 -1.32%
2015-04-29 0 5.310 5.280 5.310 5.100 5.380 8,671,680 45,476,320 5.2442 4.056 4.033 4.056 3.896 4.110 11,351,661 4.0061 -1.48%
2015-04-28 0 5.390 5.380 5.390 5.360 5.680 7,540,000 41,318,440 5.4799 4.117 4.110 4.117 4.095 4.339 9,870,235 4.1862 -3.58%
2015-04-27 0 5.590 5.590 5.600 5.530 5.680 5,812,000 32,503,074 5.5924 4.270 4.270 4.278 4.224 4.339 7,608,197 4.2721 -0.18%
2015-04-24 0 5.600 5.570 5.590 5.340 5.630 4,840,513 26,544,515 5.4838 4.278 4.255 4.270 4.079 4.301 6,336,472 4.1892 2.19%
2015-04-23 0 5.480 5.470 5.480 5.410 5.650 4,498,500 24,859,055 5.5261 4.186 4.179 4.186 4.133 4.316 5,888,760 4.2214 -1.97%
2015-04-22 0 5.590 5.590 5.600 5.400 5.730 8,929,504 50,101,261 5.6108 4.270 4.270 4.278 4.125 4.377 11,689,165 4.2861 2.01%
2015-04-21 0 5.480 5.470 5.480 5.160 5.500 15,166,515 81,864,325 5.3977 4.186 4.179 4.186 3.942 4.202 19,853,723 4.1234 6.41%
2015-04-20 0 5.150 5.120 5.150 4.950 5.400 15,109,589 77,895,843 5.1554 3.934 3.911 3.934 3.781 4.125 19,779,204 3.9383 -3.92%
2015-04-17 0 5.360 5.350 5.390 5.330 5.630 11,957,500 65,387,240 5.4683 4.095 4.087 4.117 4.072 4.301 15,652,962 4.1773 -2.55%
2015-04-16 0 5.500 5.500 5.520 5.350 5.550 11,170,542 61,200,689 5.4788 4.202 4.202 4.217 4.087 4.240 14,622,795 4.1853 3.38%
2015-04-15 0 5.320 5.300 5.320 5.180 5.650 18,117,622 99,255,686 5.4784 4.064 4.049 4.064 3.957 4.316 23,716,869 4.1850 0.57%
2015-04-14 0 5.290 5.270 5.280 5.200 5.740 22,517,889 123,099,540 5.4667 4.041 4.026 4.033 3.972 4.385 29,477,037 4.1761 -7.19%
2015-04-13 0 5.700 5.680 5.700 4.990 5.700 23,396,386 126,194,521 5.3938 4.354 4.339 4.354 3.812 4.354 30,627,033 4.1204 14.46%
2015-04-10 0 4.980 4.980 4.990 4.700 5.050 20,030,103 98,198,987 4.9026 3.804 3.804 3.812 3.590 3.858 26,220,401 3.7451 4.62%
2015-04-09 0 4.760 4.760 4.780 4.520 5.190 30,484,502 147,448,288 4.8368 3.636 3.636 3.652 3.453 3.965 39,905,730 3.6949 -1.86%
2015-04-08 0 4.850 4.850 4.870 4.650 5.000 28,331,572 137,659,430 4.8589 3.705 3.705 3.720 3.552 3.820 37,087,437 3.7118 10.73%
2015-04-02 0 4.380 4.370 4.400 4.010 4.420 30,377,075 128,633,717 4.2346 3.346 3.338 3.361 3.063 3.376 39,765,102 3.2348 5.54%
2015-04-01 0 4.150 4.140 4.150 3.650 4.150 32,791,577 128,926,755 3.9317 3.170 3.163 3.170 2.788 3.170 42,925,806 3.0035 14.33%
2015-03-31 0 3.630 3.620 3.650 3.540 3.740 36,111,587 131,283,978 3.6355 2.773 2.765 2.788 2.704 2.857 47,271,864 2.7772 5.52%
2015-03-30 0 3.440 3.430 3.440 3.250 3.570 24,012,606 82,174,899 3.4222 2.628 2.620 2.628 2.483 2.727 31,433,696 2.6142 6.50%
2015-03-27 0 3.230 3.220 3.230 3.170 3.450 21,777,511 71,610,355 3.2883 2.467 2.460 2.467 2.422 2.635 28,507,845 2.5120 -4.44%
2015-03-26 0 3.380 3.380 3.400 3.360 3.640 18,750,000 64,680,710 3.4496 2.582 2.582 2.597 2.567 2.781 24,544,683 2.6352 -5.06%
2015-03-25 0 3.560 3.550 3.570 3.520 3.850 28,741,209 105,083,171 3.6562 2.720 2.712 2.727 2.689 2.941 37,623,672 2.7930 -4.56%
2015-03-24 0 3.730 3.740 3.750 3.350 3.870 63,019,292 231,370,737 3.6714 2.849 2.857 2.865 2.559 2.956 82,495,388 2.8047 17.67%
2015-03-23 0 3.170 3.160 3.170 3.110 3.250 4,288,295 13,654,618 3.1842 2.422 2.414 2.422 2.376 2.483 5,613,591 2.4324 2.26%
2015-03-20 0 3.100 3.120 3.130 3.090 3.200 5,008,431 15,701,384 3.1350 2.368 2.383 2.391 2.360 2.445 6,556,285 2.3949 -0.32%
2015-03-19 0 3.110 3.100 3.120 3.090 3.320 5,635,000 17,877,650 3.1726 2.376 2.368 2.383 2.360 2.536 7,376,495 2.4236 -4.01%
2015-03-18 0 3.240 3.230 3.240 3.210 3.290 1,664,500 5,400,785 3.2447 2.475 2.467 2.475 2.452 2.513 2,178,913 2.4787 0.31%
2015-03-17 0 3.230 3.220 3.240 3.210 3.330 2,397,829 7,816,291 3.2597 2.467 2.460 2.475 2.452 2.544 3,138,877 2.4902 -3.00%
2015-03-16 0 3.330 3.320 3.330 3.210 3.360 5,147,729 17,012,802 3.3049 2.544 2.536 2.544 2.452 2.567 6,738,633 2.5247 2.78%
2015-03-13 0 3.240 3.230 3.240 3.160 3.500 12,244,000 40,326,830 3.2936 2.475 2.467 2.475 2.414 2.674 16,028,005 2.5160 -8.47%
2015-03-12 0 3.540 3.530 3.540 3.510 3.560 3,414,504 12,082,644 3.5386 2.704 2.697 2.704 2.681 2.720 4,469,756 2.7032 0.28%
2015-03-11 0 3.530 3.500 3.520 3.500 3.570 3,633,000 12,828,120 3.5310 2.697 2.674 2.689 2.674 2.727 4,755,778 2.6974 -0.28%
2015-03-10 0 3.540 3.520 3.570 3.520 3.710 5,653,073 20,432,285 3.6144 2.704 2.689 2.727 2.689 2.834 7,400,154 2.7611 -2.21%
2015-03-09 0 3.620 3.610 3.620 3.550 3.630 3,437,511 12,360,148 3.5957 2.765 2.758 2.765 2.712 2.773 4,499,873 2.7468 0.56%
2015-03-06 0 3.600 3.600 3.620 3.540 3.630 4,448,000 15,906,460 3.5761 2.750 2.750 2.765 2.704 2.773 5,822,653 2.7318 1.12%
2015-03-05 0 3.560 3.570 3.580 3.510 3.670 3,601,440 12,905,126 3.5833 2.720 2.727 2.735 2.681 2.804 4,714,464 2.7373 -3.00%
2015-03-04 0 3.670 3.660 3.670 3.620 3.740 3,487,680 12,864,396 3.6885 2.804 2.796 2.804 2.765 2.857 4,565,547 2.8177 -0.81%
2015-03-03 0 3.700 3.690 3.700 3.620 3.800 6,320,000 23,498,060 3.7180 2.826 2.819 2.826 2.765 2.903 8,273,194 2.8403 0.82%
2015-03-02 0 3.670 3.640 3.670 3.560 3.690 3,406,000 12,358,150 3.6283 2.804 2.781 2.804 2.720 2.819 4,458,623 2.7717 3.38%
2015-02-27 0 3.550 3.540 3.550 3.470 3.610 5,484,500 19,470,595 3.5501 2.712 2.704 2.712 2.651 2.758 7,179,483 2.7120 2.90%
2015-02-26 0 3.450 3.450 3.460 3.450 3.520 1,752,000 6,105,210 3.4847 2.635 2.635 2.643 2.635 2.689 2,293,455 2.6620 -0.86%
2015-02-25 0 3.480 3.460 3.480 3.460 3.530 2,658,536 9,248,070 3.4786 2.658 2.643 2.658 2.643 2.697 3,480,156 2.6574 0.00%
2015-02-24 0 3.480 3.470 3.480 3.440 3.560 2,937,815 10,233,366 3.4833 2.658 2.651 2.658 2.628 2.720 3,845,746 2.6610 -2.79%
2015-02-23 0 3.580 3.570 3.580 3.530 3.640 1,127,073 4,039,772 3.5843 2.735 2.727 2.735 2.697 2.781 1,475,395 2.7381 0.00%
2015-02-18 0 3.580 3.570 3.580 3.540 3.660 5,884,000 21,000,940 3.5692 2.735 2.727 2.735 2.704 2.796 7,702,449 2.7265 0.28%
2015-02-17 0 3.570 3.550 3.570 3.510 3.600 2,135,000 7,620,610 3.5694 2.727 2.712 2.727 2.681 2.750 2,794,821 2.7267 -1.65%
2015-02-16 0 3.630 3.630 3.650 3.510 3.680 1,938,000 6,995,920 3.6099 2.773 2.773 2.788 2.681 2.811 2,536,938 2.7576 1.97%
2015-02-13 0 3.560 3.530 3.560 3.460 3.570 2,824,536 9,985,248 3.5352 2.720 2.697 2.720 2.643 2.727 3,697,458 2.7006 2.30%
2015-02-12 0 3.480 3.470 3.480 3.430 3.540 4,225,000 14,669,910 3.4722 2.658 2.651 2.658 2.620 2.704 5,530,735 2.6524 0.29%
2015-02-11 0 3.470 3.460 3.480 3.400 3.510 2,782,000 9,648,800 3.4683 2.651 2.643 2.658 2.597 2.681 3,641,776 2.6495 1.17%
2015-02-10 0 3.430 3.420 3.430 3.410 3.510 3,590,318 12,415,103 3.4579 2.620 2.613 2.620 2.605 2.681 4,699,905 2.6416 0.29%
2015-02-09 0 3.420 3.420 3.440 3.340 3.550 8,790,500 30,009,515 3.4139 2.613 2.613 2.628 2.551 2.712 11,507,202 2.6079 -1.16%
2015-02-06 0 3.460 3.450 3.500 3.300 3.530 9,969,000 33,692,610 3.3797 2.643 2.635 2.674 2.521 2.697 13,049,917 2.5818 -0.57%
2015-02-05 0 3.480 3.460 3.490 3.440 3.700 3,946,000 13,883,400 3.5183 2.658 2.643 2.666 2.628 2.826 5,165,510 2.6877 -4.92%
2015-02-04 0 3.660 3.650 3.670 3.650 3.800 2,613,536 9,685,423 3.7059 2.796 2.788 2.804 2.788 2.903 3,421,249 2.8310 -2.14%
2015-02-03 0 3.740 3.730 3.750 3.650 3.780 4,752,000 17,722,550 3.7295 2.857 2.849 2.865 2.788 2.888 6,220,604 2.8490 2.19%
2015-02-02 0 3.660 3.650 3.660 3.600 3.860 4,730,000 17,518,060 3.7036 2.796 2.788 2.796 2.750 2.949 6,191,805 2.8292 -4.44%
2015-01-30 0 3.830 3.810 3.820 3.800 3.980 6,019,000 23,225,280 3.8587 2.926 2.911 2.918 2.903 3.040 7,879,170 2.9477 -3.04%
2015-01-29 0 3.950 3.950 3.970 3.940 4.010 1,074,000 4,258,090 3.9647 3.017 3.017 3.033 3.010 3.063 1,405,919 3.0287 -0.50%
2015-01-28 0 3.970 3.950 3.970 3.870 4.020 1,398,536 5,533,682 3.9568 3.033 3.017 3.033 2.956 3.071 1,830,753 3.0226 -1.00%
2015-01-27 0 4.010 3.990 4.010 3.900 4.090 2,457,000 9,866,770 4.0158 3.063 3.048 3.063 2.979 3.124 3,216,335 3.0677 -1.23%
2015-01-26 0 4.060 4.050 4.080 4.030 4.140 1,454,000 5,936,850 4.0831 3.101 3.094 3.117 3.079 3.163 1,903,358 3.1191 -1.46%
2015-01-23 0 4.120 4.120 4.130 4.060 4.190 2,950,000 12,153,720 4.1199 3.147 3.147 3.155 3.101 3.201 3,861,697 3.1472 1.98%
2015-01-22 0 4.040 4.030 4.050 4.000 4.250 2,697,544 11,065,732 4.1022 3.086 3.079 3.094 3.056 3.247 3,531,219 3.1337 -3.58%
2015-01-21 0 4.190 4.180 4.190 4.170 4.260 2,156,720 9,103,578 4.2210 3.201 3.193 3.201 3.186 3.254 2,823,254 3.2245 -1.41%
2015-01-20 0 4.250 4.230 4.250 4.100 4.320 2,883,500 12,201,200 4.2314 3.247 3.231 3.247 3.132 3.300 3,774,645 3.2324 2.41%
2015-01-19 0 4.150 4.150 4.170 4.140 4.360 1,557,000 6,599,740 4.2388 3.170 3.170 3.186 3.163 3.331 2,038,190 3.2380 -4.16%
2015-01-16 0 4.330 4.330 4.360 4.330 4.510 1,390,918 6,108,655 4.3918 3.308 3.308 3.331 3.308 3.445 1,820,781 3.3550 -4.42%
2015-01-15 0 4.530 4.510 4.530 4.490 4.600 1,686,000 7,674,080 4.5516 3.461 3.445 3.461 3.430 3.514 2,207,058 3.4771 0.44%
2015-01-14 0 4.510 4.500 4.540 4.490 4.700 3,082,000 14,002,830 4.5434 3.445 3.438 3.468 3.430 3.590 4,034,491 3.4708 -3.01%
2015-01-13 0 4.650 4.630 4.650 4.620 4.790 1,917,000 8,980,140 4.6845 3.552 3.537 3.552 3.529 3.659 2,509,448 3.5785 -2.11%
2015-01-12 0 4.750 4.730 4.750 4.680 4.900 715,073 3,396,657 4.7501 3.629 3.613 3.629 3.575 3.743 936,066 3.6287 -1.45%
2015-01-09 0 4.820 4.800 4.820 4.670 4.890 3,260,009 15,729,863 4.8251 3.682 3.667 3.682 3.567 3.736 4,267,514 3.6860 4.10%
2015-01-08 0 4.630 4.620 4.630 4.520 4.700 4,017,200 18,451,454 4.5931 3.537 3.529 3.537 3.453 3.590 5,258,715 3.5087 2.66%
2015-01-07 0 4.510 4.500 4.510 4.480 4.600 2,284,000 10,301,940 4.5105 3.445 3.438 3.445 3.422 3.514 2,989,870 3.4456 0.22%
2015-01-06 0 4.500 4.500 4.510 4.460 4.680 3,558,000 16,144,390 4.5375 3.438 3.438 3.445 3.407 3.575 4,657,599 3.4662 -1.75%
2015-01-05 0 4.580 4.580 4.600 4.420 4.700 2,308,001 10,572,784 4.5809 3.499 3.499 3.514 3.376 3.590 3,021,288 3.4994 2.23%
2015-01-02 0 4.480 4.480 4.500 4.480 4.590 1,132,000 5,114,760 4.5183 3.422 3.422 3.438 3.422 3.506 1,481,844 3.4516 -1.10%
2014-12-31 0 4.530 4.490 4.560 4.380 4.560 1,069,058 4,830,676 4.5186 3.461 3.430 3.483 3.346 3.483 1,399,450 3.4518 0.67%
2014-12-30 0 4.500 4.500 4.510 4.400 4.600 1,174,500 5,300,775 4.5132 3.438 3.438 3.445 3.361 3.514 1,537,479 3.4477 0.90%
2014-12-29 0 4.460 4.450 4.460 4.310 4.610 2,793,003 12,334,517 4.4162 3.407 3.399 3.407 3.292 3.522 3,656,180 3.3736 -1.33%
2014-12-24 0 4.520 4.490 4.520 4.210 4.520 2,165,501 9,621,544 4.4431 3.453 3.430 3.453 3.216 3.453 2,834,749 3.3941 7.11%
2014-12-23 0 4.220 4.200 4.210 4.200 4.600 4,154,000 17,921,760 4.3143 3.224 3.208 3.216 3.208 3.514 5,437,793 3.2958 -9.05%
2014-12-22 0 4.640 4.630 4.650 4.600 4.710 642,000 2,972,848 4.6306 3.545 3.537 3.552 3.514 3.598 840,410 3.5374 -0.43%
2014-12-19 0 4.660 4.620 4.670 4.600 4.740 1,442,363 6,738,830 4.6721 3.560 3.529 3.567 3.514 3.621 1,888,125 3.5691 -1.69%
2014-12-18 0 4.740 4.700 4.740 4.680 4.850 1,954,000 9,280,800 4.7496 3.621 3.590 3.621 3.575 3.705 2,557,883 3.6283 1.28%
2014-12-17 0 4.680 4.650 4.690 4.620 4.870 1,806,000 8,473,810 4.6920 3.575 3.552 3.583 3.529 3.720 2,364,144 3.5843 -4.10%
2014-12-16 0 4.880 4.880 4.920 4.840 4.960 1,498,000 7,323,380 4.8888 3.728 3.728 3.758 3.697 3.789 1,960,957 3.7346 -0.81%
2014-12-15 0 4.920 4.920 4.940 4.900 5.010 576,000 2,844,800 4.9389 3.758 3.758 3.774 3.743 3.827 754,013 3.7729 -1.80%
2014-12-12 0 5.010 4.990 5.010 4.940 5.030 1,654,500 8,276,350 5.0023 3.827 3.812 3.827 3.774 3.842 2,165,823 3.8213 2.04%
2014-12-11 0 4.910 4.880 4.920 4.830 5.000 1,863,000 9,165,450 4.9197 3.751 3.728 3.758 3.690 3.820 2,438,760 3.7582 -1.80%
2014-12-10 0 5.000 5.000 5.010 4.800 5.030 2,704,000 13,478,170 4.9845 3.820 3.820 3.827 3.667 3.842 3,539,671 3.8077 2.67%
2014-12-09 0 4.870 4.840 4.880 4.700 4.930 2,884,000 13,842,800 4.7999 3.720 3.697 3.728 3.590 3.766 3,775,299 3.6667 0.41%
2014-12-08 0 4.850 4.830 4.850 4.830 4.960 4,423,500 21,572,090 4.8767 3.705 3.690 3.705 3.690 3.789 5,790,582 3.7254 1.68%
2014-12-05 0 4.770 4.750 4.800 4.750 4.980 5,693,680 27,595,003 4.8466 3.644 3.629 3.667 3.629 3.804 7,453,310 3.7024 -1.85%
2014-12-04 0 4.860 4.860 4.870 4.830 5.080 3,903,000 19,213,390 4.9227 3.713 3.713 3.720 3.690 3.881 5,109,221 3.7605 -2.41%
2014-12-03 0 4.980 4.970 4.980 4.950 5.300 4,687,003 23,542,044 5.0228 3.804 3.797 3.804 3.781 4.049 6,135,520 3.8370 -2.35%
2014-12-02 0 5.100 5.090 5.100 5.020 5.160 6,006,000 30,544,166 5.0856 3.896 3.888 3.896 3.835 3.942 7,862,153 3.8850 0.39%
2014-12-01 0 5.080 5.050 5.080 4.990 5.180 3,772,684 19,170,582 5.0814 3.881 3.858 3.881 3.812 3.957 4,938,631 3.8818 -3.05%
2014-11-28 0 5.240 5.220 5.240 5.180 5.460 7,503,000 39,842,540 5.3102 4.003 3.988 4.003 3.957 4.171 9,821,800 4.0565 -3.32%
2014-11-27 0 5.420 5.410 5.420 5.320 5.550 8,136,000 44,469,600 5.4658 4.140 4.133 4.140 4.064 4.240 10,650,429 4.1754 1.88%
2014-11-26 0 5.320 5.310 5.360 5.310 5.600 5,358,500 29,200,880 5.4495 4.064 4.056 4.095 4.056 4.278 7,014,543 4.1629 -5.34%
2014-11-25 0 5.620 5.600 5.610 5.470 5.620 3,060,500 17,047,835 5.5703 4.293 4.278 4.286 4.179 4.293 4,006,347 4.2552 1.81%
2014-11-24 0 5.520 5.490 5.520 5.390 5.520 3,258,500 17,847,010 5.4771 4.217 4.194 4.217 4.117 4.217 4,265,539 4.1840 1.47%
2014-11-21 0 5.440 5.440 5.450 5.320 5.480 2,218,500 12,012,850 5.4149 4.156 4.156 4.163 4.064 4.186 2,904,127 4.1365 1.49%
2014-11-20 0 5.360 5.350 5.390 5.230 5.460 2,634,000 14,104,680 5.3549 4.095 4.087 4.117 3.995 4.171 3,448,037 4.0906 1.32%
2014-11-19 0 5.290 5.280 5.290 5.220 5.330 2,526,522 13,363,455 5.2893 4.041 4.033 4.041 3.988 4.072 3,307,343 4.0405 1.54%
2014-11-18 0 5.210 5.210 5.240 5.190 5.400 4,131,503 21,892,190 5.2988 3.980 3.980 4.003 3.965 4.125 5,408,343 4.0479 -0.95%
2014-11-17 0 5.260 5.260 5.270 5.230 5.420 3,217,500 16,948,300 5.2675 4.018 4.018 4.026 3.995 4.140 4,211,868 4.0239 -2.23%
2014-11-14 0 5.380 5.370 5.380 5.320 5.400 2,178,500 11,653,580 5.3494 4.110 4.102 4.110 4.064 4.125 2,851,765 4.0864 0.00%
2014-11-13 0 5.380 5.370 5.390 5.240 5.450 4,045,185 21,700,551 5.3645 4.110 4.102 4.117 4.003 4.163 5,295,348 4.0980 1.51%
2014-11-12 0 5.300 5.280 5.300 5.220 5.490 3,689,499 19,605,311 5.3138 4.049 4.033 4.049 3.988 4.194 4,829,738 4.0593 -3.64%
2014-11-11 0 5.500 5.450 5.500 5.320 5.660 3,159,000 17,120,520 5.4196 4.202 4.163 4.202 4.064 4.324 4,135,288 4.1401 -0.72%
2014-11-10 0 5.540 5.510 5.550 5.450 5.580 1,689,000 9,308,680 5.5114 4.232 4.209 4.240 4.163 4.263 2,210,985 4.2102 0.54%
2014-11-07 0 5.510 5.500 5.520 5.420 5.590 2,818,000 15,493,370 5.4980 4.209 4.202 4.217 4.140 4.270 3,688,902 4.2000 0.36%
2014-11-06 0 5.490 5.480 5.490 5.470 5.710 5,492,000 30,606,220 5.5729 4.194 4.186 4.194 4.179 4.362 7,189,301 4.2572 -3.85%
2014-11-05 0 5.710 5.700 5.720 5.700 5.830 1,442,000 8,264,410 5.7312 4.362 4.354 4.370 4.354 4.454 1,887,650 4.3781 -2.56%
2014-11-04 0 5.860 5.840 5.860 5.680 5.880 3,777,000 21,928,605 5.8058 4.477 4.461 4.477 4.339 4.492 4,944,281 4.4351 0.86%
2014-11-03 0 5.810 5.800 5.810 5.800 5.930 5,101,000 29,824,880 5.8469 4.438 4.431 4.438 4.431 4.530 6,677,463 4.4665 -2.35%
2014-10-31 0 5.950 5.970 5.990 5.900 6.060 2,215,243 13,231,997 5.9732 4.545 4.561 4.576 4.507 4.629 2,899,863 4.5630 0.85%
2014-10-30 0 5.900 5.890 5.900 5.730 5.910 5,019,503 29,437,242 5.8646 4.507 4.499 4.507 4.377 4.515 6,570,779 4.4800 3.15%
2014-10-29 0 5.720 5.720 5.740 5.660 5.800 2,073,500 11,896,010 5.7372 4.370 4.370 4.385 4.324 4.431 2,714,315 4.3827 0.18%
2014-10-28 0 5.710 5.710 5.740 5.650 5.740 1,149,000 6,538,905 5.6910 4.362 4.362 4.385 4.316 4.385 1,504,098 4.3474 0.53%
2014-10-27 0 5.680 5.670 5.680 5.550 5.700 3,244,000 18,231,330 5.6200 4.339 4.331 4.339 4.240 4.354 4,246,557 4.2932 -1.05%
2014-10-24 0 5.740 5.740 5.750 5.680 5.880 2,242,000 12,995,320 5.7963 4.385 4.385 4.392 4.339 4.492 2,934,890 4.4279 -1.88%
2014-10-23 0 5.850 5.830 5.850 5.800 5.870 2,014,503 11,761,941 5.8386 4.469 4.454 4.469 4.431 4.484 2,637,085 4.4602 -0.51%
2014-10-22 0 5.880 5.850 5.880 5.800 5.940 1,999,500 11,694,759 5.8488 4.492 4.469 4.492 4.431 4.538 2,617,445 4.4680 0.68%
2014-10-21 0 5.840 5.820 5.840 5.820 6.000 1,933,002 11,389,679 5.8922 4.461 4.446 4.461 4.446 4.583 2,530,396 4.5011 -1.02%
2014-10-20 0 5.900 5.880 5.900 5.800 5.960 717,000 4,229,150 5.8984 4.507 4.492 4.507 4.431 4.553 938,589 4.5059 0.34%
2014-10-17 0 5.880 5.860 5.880 5.830 5.960 1,322,000 7,773,220 5.8799 4.492 4.477 4.492 4.454 4.553 1,730,564 4.4917 -0.34%
2014-10-16 0 5.900 5.900 5.940 5.850 5.990 2,256,868 13,361,520 5.9204 4.507 4.507 4.538 4.469 4.576 2,954,352 4.5227 -0.51%
2014-10-15 0 5.930 5.920 5.930 5.910 6.020 1,669,500 9,922,670 5.9435 4.530 4.522 4.530 4.515 4.599 2,185,459 4.5403 0.34%
2014-10-14 0 5.910 5.900 5.910 5.800 6.000 1,676,000 9,935,470 5.9281 4.515 4.507 4.515 4.431 4.583 2,193,967 4.5285 1.20%
2014-10-13 0 5.840 5.840 5.860 5.740 5.960 1,906,000 11,161,930 5.8562 4.461 4.461 4.477 4.385 4.553 2,495,049 4.4736 -0.51%
2014-10-10 0 5.870 5.880 5.890 5.800 5.960 2,822,500 16,557,810 5.8664 4.484 4.492 4.499 4.431 4.553 3,694,793 4.4814 -2.17%
2014-10-09 0 6.000 5.990 6.030 5.930 6.130 2,533,507 15,278,811 6.0307 4.583 4.576 4.606 4.530 4.683 3,316,487 4.6069 1.18%
2014-10-08 0 5.930 5.900 5.930 5.870 5.990 4,693,000 27,763,340 5.9159 4.530 4.507 4.530 4.484 4.576 6,143,370 4.5192 -0.34%
2014-10-07 0 5.950 5.920 5.940 5.870 5.970 3,012,000 17,871,720 5.9335 4.545 4.522 4.538 4.484 4.561 3,942,858 4.5327 0.17%
2014-10-06 0 5.940 5.920 5.950 5.760 6.000 2,248,000 13,252,580 5.8953 4.538 4.522 4.545 4.400 4.583 2,942,744 4.5035 2.95%
2014-10-03 0 5.770 5.770 5.780 5.620 5.840 6,698,575 38,347,980 5.7248 4.408 4.408 4.415 4.293 4.461 8,768,768 4.3732 -1.37%
2014-09-30 0 5.850 5.860 5.890 5.660 6.000 11,940,274 69,130,266 5.7897 4.469 4.477 4.499 4.324 4.583 15,630,413 4.4228 -3.15%
2014-09-29 0 6.040 6.020 6.040 5.980 6.260 6,443,500 38,861,255 6.0311 4.614 4.599 4.614 4.568 4.782 8,434,862 4.6072 -3.51%
2014-09-26 0 6.260 6.260 6.280 6.190 6.330 3,222,500 20,131,305 6.2471 4.782 4.782 4.797 4.729 4.836 4,218,413 4.7722 0.48%
2014-09-25 0 6.230 6.210 6.230 6.200 6.310 921,041 5,737,331 6.2292 4.759 4.744 4.759 4.736 4.820 1,205,688 4.7586 0.00%
2014-09-24 0 6.230 6.220 6.240 6.180 6.350 1,921,000 11,991,830 6.2425 4.759 4.752 4.767 4.721 4.851 2,514,685 4.7687 -1.42%
2014-09-23 0 6.320 6.310 6.350 5.830 6.390 7,026,500 44,092,200 6.2751 4.828 4.820 4.851 4.454 4.881 9,198,038 4.7937 5.69%
2014-09-22 0 5.980 5.970 5.980 5.960 6.290 7,337,153 44,532,049 6.0694 4.568 4.561 4.568 4.553 4.805 9,604,698 4.6365 -4.93%
2014-09-19 0 6.290 6.290 6.330 6.280 6.450 1,707,500 10,820,205 6.3369 4.805 4.805 4.836 4.797 4.927 2,235,202 4.8408 -1.26%
2014-09-18 0 6.370 6.350 6.360 6.270 6.400 1,784,502 11,314,912 6.3407 4.866 4.851 4.858 4.790 4.889 2,336,002 4.8437 1.11%
2014-09-17 0 6.300 6.300 6.310 6.150 6.370 4,160,500 26,112,110 6.2762 4.813 4.813 4.820 4.698 4.866 5,446,301 4.7945 1.78%
2014-09-16 0 6.190 6.180 6.190 6.120 6.390 2,598,072 16,197,819 6.2346 4.729 4.721 4.729 4.675 4.881 3,401,005 4.7627 -1.59%
2014-09-15 0 6.290 6.270 6.290 6.270 6.460 2,626,999 16,653,328 6.3393 4.805 4.790 4.805 4.790 4.935 3,438,872 4.8427 -3.38%
2014-09-12 0 6.510 6.480 6.520 6.380 6.560 3,012,004 19,518,065 6.4801 4.973 4.950 4.981 4.874 5.011 3,942,863 4.9502 1.24%
2014-09-11 0 6.430 6.430 6.440 6.330 6.450 2,662,500 17,033,035 6.3974 4.912 4.912 4.920 4.836 4.927 3,485,345 4.8870 0.94%
2014-09-10 0 6.370 6.370 6.390 6.340 6.440 2,126,000 13,557,525 6.3770 4.866 4.866 4.881 4.843 4.920 2,783,040 4.8715 -0.31%
2014-09-08 0 6.390 6.370 6.390 6.250 6.390 1,388,500 8,768,125 6.3148 4.881 4.866 4.881 4.774 4.881 1,817,616 4.8240 2.24%
2014-09-05 0 6.250 6.240 6.300 6.240 6.450 2,260,832 14,272,532 6.3130 4.774 4.767 4.813 4.767 4.927 2,959,542 4.8225 -2.50%
2014-09-04 0 6.410 6.410 6.420 6.330 6.440 1,853,002 11,850,406 6.3952 4.897 4.897 4.904 4.836 4.920 2,425,672 4.8854 0.00%
2014-09-03 0 6.410 6.410 6.420 6.200 6.440 4,896,011 31,279,059 6.3887 4.897 4.897 4.904 4.736 4.920 6,409,122 4.8804 2.72%
2014-09-02 0 6.240 6.220 6.240 6.130 6.250 1,745,501 10,828,316 6.2036 4.767 4.752 4.767 4.683 4.774 2,284,948 4.7390 0.00%
2014-09-01 0 6.240 6.230 6.240 6.000 6.310 8,508,068 52,548,865 6.1764 4.767 4.759 4.767 4.583 4.820 11,137,484 4.7182 4.70%
2014-08-29 0 5.960 5.960 5.970 5.880 5.990 4,181,500 24,797,742 5.9303 4.553 4.553 4.561 4.492 4.576 5,473,792 4.5303 0.68%
2014-08-28 0 5.920 5.900 5.920 5.880 6.080 3,684,001 21,986,402 5.9681 4.522 4.507 4.522 4.492 4.645 4,822,541 4.5591 -1.50%
2014-08-27 0 6.010 5.990 6.000 5.950 6.090 7,338,001 44,336,219 6.0420 4.591 4.576 4.583 4.545 4.652 9,605,808 4.6156 -0.50%
2014-08-26 0 6.040 6.020 6.030 5.940 6.140 10,171,632 61,306,739 6.0272 4.614 4.599 4.606 4.538 4.690 13,315,172 4.6043 0.83%
2014-08-25 0 5.990 5.980 5.990 5.850 6.040 8,828,422 52,681,036 5.9672 4.576 4.568 4.576 4.469 4.614 11,556,844 4.5584 2.39%
2014-08-22 0 5.850 5.840 5.850 5.750 5.930 6,655,539 38,891,396 5.8435 4.469 4.461 4.469 4.392 4.530 8,712,432 4.4639 0.17%
2014-08-21 0 5.840 5.820 5.840 5.660 5.950 12,439,000 72,773,867 5.8505 4.461 4.446 4.461 4.324 4.545 16,283,270 4.4692 1.92%
2014-08-20 0 5.730 5.720 5.760 5.710 5.820 1,813,000 10,411,370 5.7426 4.377 4.370 4.400 4.362 4.446 2,373,307 4.3869 -0.52%
2014-08-19 0 5.760 5.760 5.800 5.670 5.810 2,420,508 13,987,790 5.7789 4.400 4.400 4.431 4.331 4.438 3,168,565 4.4145 0.00%
2014-08-18 0 5.760 5.750 5.760 5.710 5.800 2,229,000 12,815,060 5.7492 4.400 4.392 4.400 4.362 4.431 2,917,872 4.3919 -0.69%
2014-08-15 0 5.800 5.790 5.800 5.700 5.820 2,815,000 16,275,315 5.7816 4.431 4.423 4.431 4.354 4.446 3,684,975 4.4167 0.87%
2014-08-14 0 5.750 5.750 5.780 5.740 5.920 3,623,046 21,027,759 5.8039 4.392 4.392 4.415 4.385 4.522 4,742,747 4.4337 -2.87%
2014-08-13 0 5.920 5.900 5.910 5.850 5.960 8,508,474 50,287,755 5.9103 4.522 4.507 4.515 4.469 4.553 11,138,016 4.5150 0.85%
2014-08-12 0 5.870 5.860 5.870 5.740 6.100 14,971,072 87,953,874 5.8749 4.484 4.477 4.484 4.385 4.660 19,597,878 4.4879 5.77%
2014-08-11 0 5.550 5.540 5.570 5.430 5.580 1,734,511 9,591,835 5.5300 4.240 4.232 4.255 4.148 4.263 2,270,561 4.2244 0.91%
2014-08-08 0 5.500 5.490 5.500 5.420 5.540 2,118,500 11,625,780 5.4877 4.202 4.194 4.202 4.140 4.232 2,773,222 4.1922 0.73%
2014-08-07 0 5.460 5.470 5.480 5.410 5.570 2,020,006 11,079,302 5.4848 4.171 4.179 4.186 4.133 4.255 2,644,288 4.1899 -1.27%
2014-08-06 0 5.530 5.540 5.550 5.400 5.540 1,998,002 10,969,820 5.4904 4.224 4.232 4.240 4.125 4.232 2,615,484 4.1942 1.47%
2014-08-05 0 5.450 5.430 5.470 5.220 5.470 3,873,508 20,916,277 5.3998 4.163 4.148 4.179 3.988 4.179 5,070,615 4.1250 5.21%
2014-08-04 0 5.180 5.160 5.180 5.120 5.200 2,431,019 12,544,938 5.1604 3.957 3.942 3.957 3.911 3.972 3,182,325 3.9421 -0.38%
2014-08-01 0 5.200 5.170 5.200 4.990 5.220 1,416,000 7,250,855 5.1207 3.972 3.949 3.972 3.812 3.988 1,853,614 3.9117 0.78%
2014-07-31 0 5.160 5.150 5.160 5.130 5.230 3,487,001 18,032,675 5.1714 3.942 3.934 3.942 3.919 3.995 4,564,658 3.9505 0.19%
2014-07-30 0 5.150 5.130 5.150 5.120 5.230 1,630,000 8,379,480 5.1408 3.934 3.919 3.934 3.911 3.995 2,133,751 3.9271 0.00%
2014-07-29 0 5.150 5.170 5.220 5.060 5.340 3,351,500 17,455,520 5.2083 3.934 3.949 3.988 3.865 4.079 4,387,280 3.9787 -2.83%
2014-07-28 0 5.300 5.300 5.310 5.280 5.450 1,549,502 8,275,245 5.3406 4.049 4.049 4.056 4.033 4.163 2,028,375 4.0797 -0.93%
2014-07-25 0 5.350 5.350 5.380 5.320 5.410 1,490,000 7,996,000 5.3664 4.087 4.087 4.110 4.064 4.133 1,950,484 4.0995 -2.19%
2014-07-24 0 5.470 5.410 5.470 5.320 5.480 986,501 5,357,295 5.4306 4.179 4.133 4.179 4.064 4.186 1,291,379 4.1485 2.05%
2014-07-23 0 5.360 5.340 5.370 5.250 5.450 4,610,000 24,656,950 5.3486 4.095 4.079 4.102 4.011 4.163 6,034,719 4.0858 -0.19%
2014-07-22 0 5.370 5.360 5.390 5.340 5.450 1,355,511 7,277,453 5.3688 4.102 4.095 4.117 4.079 4.163 1,774,431 4.1013 -0.37%
2014-07-21 0 5.390 5.380 5.440 5.380 5.550 1,403,500 7,628,935 5.4357 4.117 4.110 4.156 4.110 4.240 1,837,251 4.1524 -2.36%
2014-07-18 0 5.520 5.500 5.550 5.450 5.560 899,512 4,952,640 5.5059 4.217 4.202 4.240 4.163 4.247 1,177,506 4.2060 -1.08%
2014-07-17 0 5.580 5.560 5.580 5.530 5.620 1,373,000 7,654,105 5.5747 4.263 4.247 4.263 4.224 4.293 1,797,325 4.2586 -0.36%
2014-07-16 0 5.600 5.570 5.600 5.410 5.610 1,955,095 10,828,637 5.5387 4.278 4.255 4.278 4.133 4.286 2,559,317 4.2311 1.27%
2014-07-15 0 5.530 5.500 5.530 5.420 5.600 1,748,500 9,625,380 5.5049 4.224 4.202 4.224 4.140 4.278 2,288,873 4.2053 0.55%
2014-07-14 0 5.500 5.500 5.550 5.480 5.600 768,500 4,259,350 5.5424 4.202 4.202 4.240 4.186 4.278 1,006,005 4.2339 -0.90%
2014-07-11 0 5.550 5.580 5.600 5.520 5.620 1,178,500 6,554,535 5.5618 4.240 4.263 4.278 4.217 4.293 1,542,715 4.2487 -1.77%
2014-07-10 0 5.650 5.650 5.660 5.400 5.660 2,314,000 12,744,640 5.5076 4.316 4.316 4.324 4.125 4.324 3,029,141 4.2073 2.54%
2014-07-09 0 5.510 5.510 5.520 5.460 5.690 1,823,000 10,047,894 5.5117 4.209 4.209 4.217 4.171 4.347 2,386,398 4.2105 -1.43%
2014-07-08 0 5.590 5.580 5.650 5.460 5.660 3,416,576 18,957,995 5.5488 4.270 4.263 4.316 4.171 4.324 4,472,468 4.2388 0.00%
2014-07-07 0 5.590 5.580 5.650 5.490 5.690 3,993,504 22,230,262 5.5666 4.270 4.263 4.316 4.194 4.347 5,227,695 4.2524 -1.58%
2014-07-04 0 5.680 5.660 5.680 5.490 5.740 2,461,006 13,842,807 5.6249 4.339 4.324 4.339 4.194 4.385 3,221,579 4.2969 0.89%
2014-07-03 0 5.630 5.620 5.630 5.340 5.630 7,061,525 39,341,578 5.5713 4.301 4.293 4.301 4.079 4.301 9,243,888 4.2560 3.11%
2014-07-02 0 5.460 5.440 5.480 5.050 5.470 4,977,274 26,788,816 5.3822 4.171 4.156 4.186 3.858 4.179 6,515,499 4.1116 3.02%
2014-06-30 0 5.300 5.280 5.310 5.210 5.410 2,428,040 12,847,075 5.2911 4.049 4.033 4.056 3.980 4.133 3,178,425 4.0420 -1.67%
2014-06-27 0 5.390 5.350 5.390 5.040 5.390 5,710,585 29,868,987 5.2305 4.117 4.087 4.117 3.850 4.117 7,475,440 3.9956 6.31%
2014-06-26 0 5.070 5.070 5.080 4.950 5.090 1,819,504 9,166,255 5.0378 3.873 3.873 3.881 3.781 3.888 2,381,821 3.8484 2.01%
2014-06-25 0 4.970 4.940 4.970 4.830 4.980 2,959,000 14,602,790 4.9350 3.797 3.774 3.797 3.690 3.804 3,873,478 3.7699 2.47%
2014-06-24 0 4.850 4.840 4.890 4.800 4.930 2,063,000 10,023,840 4.8589 3.705 3.697 3.736 3.667 3.766 2,700,570 3.7118 0.41%
2014-06-23 0 4.830 4.810 4.840 4.750 4.980 2,954,500 14,459,265 4.8940 3.690 3.674 3.697 3.629 3.804 3,867,587 3.7386 -1.43%
2014-06-20 0 4.900 4.870 4.910 4.870 4.970 1,374,000 6,736,264 4.9027 3.743 3.720 3.751 3.720 3.797 1,798,634 3.7452 0.20%
2014-06-19 0 4.890 4.870 4.910 4.860 5.090 3,360,000 16,476,940 4.9039 3.736 3.720 3.751 3.713 3.888 4,398,407 3.7461 -5.05%
2014-06-18 0 5.150 5.110 5.150 5.120 5.180 1,790,000 9,208,080 5.1442 3.934 3.904 3.934 3.911 3.957 2,343,199 3.9297 -0.96%
2014-06-17 0 5.200 5.180 5.210 5.170 5.220 2,534,517 13,170,002 5.1963 3.972 3.957 3.980 3.949 3.988 3,317,809 3.9695 -0.19%
2014-06-16 0 5.210 5.210 5.240 5.100 5.260 2,670,000 13,915,020 5.2116 3.980 3.980 4.003 3.896 4.018 3,495,163 3.9812 1.36%
2014-06-13 0 5.140 5.130 5.140 4.840 5.180 2,505,649 12,851,499 5.1290 3.927 3.919 3.927 3.697 3.957 3,280,019 3.9181 1.78%
2014-06-12 0 5.050 5.040 5.050 5.020 5.210 2,831,181 14,468,103 5.1103 3.858 3.850 3.858 3.835 3.980 3,706,157 3.9038 -3.07%
2014-06-11 0 5.210 5.210 5.230 4.950 5.250 4,842,500 24,869,530 5.1357 3.980 3.980 3.995 3.781 4.011 6,339,073 3.9232 4.20%
2014-06-10 0 5.000 4.990 5.010 4.920 5.040 3,390,500 16,919,550 4.9903 3.820 3.812 3.827 3.758 3.850 4,438,333 3.8121 0.81%
2014-06-09 0 4.960 4.960 4.990 4.900 5.010 1,760,516 8,777,638 4.9858 3.789 3.789 3.812 3.743 3.827 2,304,603 3.8087 1.22%
2014-06-06 0 4.900 4.880 4.900 4.750 4.940 4,289,011 20,992,177 4.8944 3.743 3.728 3.743 3.629 3.774 5,614,529 3.7389 2.51%
2014-06-05 0 4.780 4.740 4.780 4.720 4.890 1,837,000 8,772,590 4.7755 3.652 3.621 3.652 3.606 3.736 2,404,724 3.6481 -2.05%
2014-06-04 0 4.880 4.860 4.880 4.860 4.970 1,996,500 9,827,560 4.9224 3.728 3.713 3.728 3.713 3.797 2,613,518 3.7603 -0.81%
2014-06-03 0 4.920 4.920 4.950 4.780 4.960 3,672,502 17,917,779 4.8789 3.758 3.758 3.781 3.652 3.789 4,807,488 3.7271 2.50%
2014-05-30 0 4.800 4.770 4.800 4.730 5.050 2,672,000 12,828,520 4.8011 3.667 3.644 3.667 3.613 3.858 3,497,781 3.6676 0.00%
2014-05-29 0 4.800 4.790 4.800 4.710 4.880 4,477,236 21,491,123 4.8001 3.667 3.659 3.667 3.598 3.728 5,860,925 3.6668 1.91%
2014-05-28 0 4.710 4.740 4.750 4.700 5.000 12,217,015 58,482,095 4.7869 3.598 3.621 3.629 3.590 3.820 15,992,680 3.6568 -6.18%
2014-05-27 0 5.020 5.020 5.060 5.010 5.390 4,034,500 20,589,335 5.1033 3.835 3.835 3.865 3.827 4.117 5,281,361 3.8985 -6.17%
2014-05-26 0 5.350 5.340 5.360 5.260 5.400 2,400,000 12,858,300 5.3576 4.087 4.079 4.095 4.018 4.125 3,141,719 4.0928 1.13%
2014-05-23 0 5.290 5.280 5.310 5.210 5.360 1,022,508 5,413,531 5.2944 4.041 4.033 4.056 3.980 4.095 1,338,514 4.0444 -0.38%
2014-05-22 0 5.310 5.300 5.330 5.200 5.330 2,649,013 14,002,155 5.2858 4.056 4.049 4.072 3.972 4.072 3,467,690 4.0379 2.12%
2014-05-21 0 5.200 5.190 5.230 5.110 5.260 1,882,000 9,850,520 5.2341 3.972 3.965 3.995 3.904 4.018 2,463,632 3.9984 0.58%
2014-05-20 0 5.170 5.160 5.230 5.110 5.300 1,973,000 10,283,340 5.2120 3.949 3.942 3.995 3.904 4.049 2,582,755 3.9815 -2.82%
2014-05-19 0 5.320 5.270 5.350 5.120 5.360 1,715,619 9,074,923 5.2896 4.064 4.026 4.087 3.911 4.095 2,245,831 4.0408 1.72%
2014-05-16 0 5.230 5.200 5.230 5.200 5.300 636,000 3,332,950 5.2405 3.995 3.972 3.995 3.972 4.049 832,556 4.0033 -0.95%
2014-05-15 0 5.280 5.240 5.280 5.190 5.430 4,028,000 21,570,454 5.3551 4.033 4.003 4.033 3.965 4.148 5,272,852 4.0909 -1.12%
2014-05-14 0 5.340 5.320 5.340 5.260 5.390 2,131,005 11,416,166 5.3572 4.079 4.064 4.079 4.018 4.117 2,789,592 4.0924 1.52%
2014-05-13 0 5.260 5.230 5.270 5.190 5.300 2,799,701 14,676,227 5.2421 4.018 3.995 4.026 3.965 4.049 3,664,948 4.0045 0.57%
2014-05-12 0 5.230 5.200 5.240 5.010 5.230 2,748,014 14,183,733 5.1614 3.995 3.972 4.003 3.827 3.995 3,597,287 3.9429 3.77%
2014-05-09 0 5.040 5.040 5.050 4.950 5.140 2,716,500 13,743,660 5.0593 3.850 3.850 3.858 3.781 3.927 3,556,034 3.8649 0.80%
2014-05-08 0 5.000 5.000 5.010 4.970 5.190 2,490,502 12,517,604 5.0261 3.820 3.820 3.827 3.797 3.965 3,260,191 3.8395 0.00%
2014-05-07 0 5.000 5.000 5.020 4.940 5.390 3,343,059 16,889,246 5.0520 3.820 3.820 3.835 3.774 4.117 4,376,231 3.8593 -4.03%
2014-05-05 0 5.210 5.200 5.230 5.000 5.230 1,244,500 6,358,800 5.1095 3.980 3.972 3.995 3.820 3.995 1,629,112 3.9032 3.17%
2014-05-02 0 5.050 5.050 5.070 4.970 5.100 787,531 3,980,175 5.0540 3.858 3.858 3.873 3.797 3.896 1,030,917 3.8608 1.00%
2014-04-30 0 5.000 5.000 5.020 4.890 5.100 3,440,000 17,238,428 5.0112 3.820 3.820 3.835 3.736 3.896 4,503,131 3.8281 -0.99%
2014-04-29 0 5.050 5.030 5.060 4.950 5.100 1,628,559 8,174,700 5.0196 3.858 3.842 3.865 3.781 3.896 2,131,865 3.8345 0.60%
2014-04-28 0 5.020 5.010 5.030 4.850 5.260 3,154,008 15,803,409 5.0106 3.835 3.827 3.842 3.705 4.018 4,128,753 3.8276 -3.46%
2014-04-25 0 5.200 5.180 5.200 5.150 5.320 1,655,444 8,716,408 5.2653 3.972 3.957 3.972 3.934 4.064 2,167,059 4.0222 -2.62%
2014-04-24 0 5.340 5.310 5.340 5.300 5.450 1,086,001 5,805,495 5.3458 4.079 4.056 4.079 4.049 4.163 1,421,629 4.0837 -2.20%
2014-04-23 0 5.460 5.440 5.460 5.280 5.460 4,440,024 23,902,369 5.3834 4.171 4.156 4.171 4.033 4.171 5,812,212 4.1124 2.25%
2014-04-22 0 5.340 5.300 5.350 5.180 5.460 3,118,513 16,529,998 5.3006 4.079 4.049 4.087 3.957 4.171 4,082,289 4.0492 0.38%
2014-04-17 0 5.320 5.310 5.330 4.990 5.400 5,570,509 29,274,380 5.2552 4.064 4.056 4.072 3.812 4.125 7,292,073 4.0145 5.14%
2014-04-16 0 5.060 5.030 5.050 4.780 5.370 9,386,500 47,001,590 5.0074 3.865 3.842 3.858 3.652 4.102 12,287,395 3.8252 -5.60%
2014-04-15 0 5.360 5.360 5.400 5.250 5.480 2,886,000 15,457,540 5.3560 4.095 4.095 4.125 4.011 4.186 3,777,918 4.0916 1.71%
2014-04-14 0 5.270 5.260 5.270 5.120 5.450 3,842,000 20,236,375 5.2671 4.026 4.018 4.026 3.911 4.163 5,029,369 4.0236 -1.50%
2014-04-11 0 5.350 5.350 5.380 5.330 5.520 3,264,005 17,690,787 5.4200 4.087 4.087 4.110 4.072 4.217 4,272,745 4.1404 -2.73%
2014-04-10 0 5.500 5.480 5.500 5.400 5.600 4,148,391 22,719,238 5.4766 4.202 4.186 4.202 4.125 4.278 5,430,450 4.1837 -0.54%
2014-04-09 0 5.530 5.510 5.530 5.430 5.650 3,058,547 16,862,999 5.5134 4.224 4.209 4.224 4.148 4.316 4,003,790 4.2118 1.47%
2014-04-08 0 5.450 5.440 5.450 5.250 5.710 7,350,962 40,376,992 5.4927 4.163 4.156 4.163 4.011 4.362 9,622,775 4.1960 1.49%
2014-04-07 0 5.370 5.380 5.390 5.350 5.650 5,793,022 31,494,768 5.4367 4.102 4.110 4.117 4.087 4.316 7,583,354 4.1531 -4.11%
2014-04-04 0 5.600 5.590 5.600 5.320 5.850 10,433,522 59,161,263 5.6703 4.278 4.270 4.278 4.064 4.469 13,657,999 4.3316 5.07%
2014-04-03 0 5.330 5.330 5.340 5.250 5.470 7,522,529 40,225,938 5.3474 4.072 4.072 4.079 4.011 4.179 9,847,365 4.0849 -3.09%
2014-04-02 0 5.500 5.470 5.520 5.070 5.520 16,638,349 87,946,298 5.2858 4.202 4.179 4.217 3.873 4.217 21,780,427 4.0379 8.06%
2014-04-01 0 5.090 5.080 5.090 4.620 5.100 17,911,077 88,751,973 4.9551 3.888 3.881 3.888 3.529 3.896 23,446,491 3.7853 9.94%
2014-03-31 0 4.630 4.630 4.650 4.450 4.790 12,187,516 56,235,780 4.6142 3.537 3.537 3.552 3.399 3.659 15,954,065 3.5249 1.76%
2014-03-28 0 4.550 4.550 4.560 3.740 4.590 14,274,013 60,608,232 4.2461 3.476 3.476 3.483 2.857 3.506 18,685,393 3.2436 20.37%
2014-03-27 0 3.780 3.760 3.780 3.670 3.860 6,999,545 26,240,541 3.7489 2.888 2.872 2.888 2.804 2.949 9,162,753 2.8638 -1.56%
2014-03-26 0 3.840 3.800 3.850 3.760 4.000 5,819,226 22,437,152 3.8557 2.933 2.903 2.941 2.872 3.056 7,617,656 2.9454 -1.79%
2014-03-25 0 3.910 3.890 3.920 3.880 4.100 5,975,500 23,613,013 3.9516 2.987 2.972 2.995 2.964 3.132 7,822,227 3.0187 -4.17%
2014-03-24 0 4.080 4.070 4.080 4.050 4.310 3,459,500 14,282,020 4.1283 3.117 3.109 3.117 3.094 3.292 4,528,658 3.1537 -3.09%
2014-03-21 0 4.210 4.190 4.210 4.120 4.340 5,280,000 22,192,250 4.2031 3.216 3.201 3.216 3.147 3.315 6,911,783 3.2108 -1.64%
2014-03-20 0 4.280 4.270 4.290 4.210 4.510 9,785,503 43,682,862 4.4640 3.270 3.262 3.277 3.216 3.445 12,809,710 3.4101 -3.60%
2014-03-19 0 4.440 4.430 4.440 4.240 4.440 8,440,500 36,769,605 4.3563 3.392 3.384 3.392 3.239 3.392 11,049,034 3.3279 2.30%
2014-03-18 0 4.340 4.330 4.350 4.150 4.380 11,295,500 48,542,065 4.2975 3.315 3.308 3.323 3.170 3.346 14,786,371 3.2829 1.64%
2014-03-17 0 4.270 4.250 4.270 3.960 4.280 3,965,500 16,516,740 4.1651 3.262 3.247 3.262 3.025 3.270 5,191,037 3.1818 4.66%
2014-03-14 0 4.080 4.050 4.090 3.960 4.220 7,833,000 31,815,423 4.0617 3.117 3.094 3.124 3.025 3.224 10,253,787 3.1028 -2.86%
2014-03-13 0 4.200 4.200 4.220 4.140 4.360 4,780,518 20,186,189 4.2226 3.208 3.208 3.224 3.163 3.331 6,257,936 3.2257 -2.55%
2014-03-12 0 4.310 4.300 4.340 4.290 4.450 3,446,104 14,990,819 4.3501 3.292 3.285 3.315 3.277 3.399 4,511,122 3.3231 -3.15%
2014-03-11 0 4.450 4.430 4.450 4.250 4.550 6,857,508 30,318,605 4.4212 3.399 3.384 3.399 3.247 3.476 8,976,819 3.3774 4.71%
2014-03-10 0 4.250 4.240 4.250 4.190 4.440 11,710,525 50,293,765 4.2947 3.247 3.239 3.247 3.201 3.392 15,329,660 3.2808 -6.39%
2014-03-07 0 4.540 4.540 4.550 4.490 4.730 11,114,000 50,669,240 4.5590 3.468 3.468 3.476 3.430 3.613 14,548,779 3.4827 -3.20%
2014-03-06 0 4.690 4.690 4.710 4.670 4.940 6,496,648 30,968,240 4.7668 3.583 3.583 3.598 3.567 3.774 8,504,435 3.6414 -4.29%
2014-03-05 0 4.900 4.880 4.900 4.800 5.080 4,622,500 22,748,160 4.9212 3.743 3.728 3.743 3.667 3.881 6,051,082 3.7594 -1.80%
2014-03-04 0 4.990 4.980 4.990 4.840 5.000 5,126,500 25,260,960 4.9275 3.812 3.804 3.812 3.697 3.820 6,710,844 3.7642 1.84%
2014-03-03 0 4.900 4.890 4.910 4.800 4.930 3,434,000 16,766,273 4.8824 3.743 3.736 3.751 3.667 3.766 4,495,277 3.7298 1.87%
2014-02-28 0 4.810 4.790 4.810 4.730 4.930 4,641,000 22,604,620 4.8706 3.674 3.659 3.674 3.613 3.766 6,075,300 3.7207 0.00%
2014-02-27 0 4.810 4.780 4.830 4.750 4.950 4,386,523 21,204,951 4.8341 3.674 3.652 3.690 3.629 3.781 5,742,177 3.6928 1.05%
2014-02-26 0 4.760 4.720 4.760 4.600 4.830 3,784,000 17,938,200 4.7405 3.636 3.606 3.636 3.514 3.690 4,953,444 3.6214 2.15%
2014-02-25 0 4.660 4.630 4.670 4.470 4.720 9,194,500 42,521,542 4.6247 3.560 3.537 3.567 3.415 3.606 12,036,058 3.5328 -0.21%
2014-02-24 0 4.670 4.660 4.680 4.600 4.770 3,635,004 16,927,278 4.6567 3.567 3.560 3.575 3.514 3.644 4,758,401 3.5573 -0.21%
2014-02-21 0 4.680 4.670 4.680 4.600 4.790 4,563,004 21,415,488 4.6933 3.575 3.567 3.575 3.514 3.659 5,973,199 3.5853 0.00%
2014-02-20 0 4.680 4.660 4.680 4.640 4.930 6,367,503 30,441,109 4.7807 3.575 3.560 3.575 3.545 3.766 8,335,378 3.6520 -3.51%
2014-02-19 0 4.850 4.810 4.850 4.800 5.030 6,802,007 33,455,994 4.9185 3.705 3.674 3.705 3.667 3.842 8,904,166 3.7573 -1.22%
2014-02-18 0 4.910 4.890 4.920 4.680 4.920 7,494,520 36,367,621 4.8526 3.751 3.736 3.758 3.575 3.758 9,810,700 3.7069 3.15%
2014-02-17 0 4.760 4.760 4.770 4.680 4.940 4,907,517 23,545,306 4.7978 3.636 3.636 3.644 3.575 3.774 6,424,184 3.6651 0.85%
2014-02-14 0 4.720 4.700 4.710 4.500 4.750 5,012,505 23,242,157 4.6368 3.606 3.590 3.598 3.438 3.629 6,561,618 3.5421 3.06%
2014-02-13 0 4.580 4.560 4.570 4.460 4.740 7,025,000 32,112,500 4.5712 3.499 3.483 3.491 3.407 3.621 9,196,074 3.4920 -1.29%
2014-02-12 0 4.640 4.630 4.650 4.490 4.820 9,179,549 42,329,393 4.6113 3.545 3.537 3.552 3.430 3.682 12,016,486 3.5226 -1.69%
2014-02-11 0 4.720 4.720 4.740 4.340 4.800 14,099,039 65,786,564 4.6660 3.606 3.606 3.621 3.315 3.667 18,456,343 3.5644 9.26%
2014-02-10 0 4.320 4.310 4.320 4.270 4.420 3,389,009 14,778,008 4.3606 3.300 3.292 3.300 3.262 3.376 4,436,381 3.3311 0.00%
2014-02-07 0 4.320 4.310 4.320 4.300 4.450 5,184,002 22,478,628 4.3362 3.300 3.292 3.300 3.285 3.399 6,786,117 3.3124 -0.69%
2014-02-06 0 4.350 4.300 4.350 4.280 4.450 4,936,014 21,404,739 4.3364 3.323 3.285 3.323 3.270 3.399 6,461,488 3.3127 0.23%
2014-02-05 0 4.340 4.330 4.350 4.210 4.540 7,830,027 34,460,678 4.4011 3.315 3.308 3.323 3.216 3.468 10,249,895 3.3621 -3.98%
2014-02-04 0 4.520 4.520 4.530 4.330 4.610 10,526,013 47,310,357 4.4946 3.453 3.453 3.461 3.308 3.522 13,779,075 3.4335 1.35%
2014-01-30 0 4.460 4.460 4.470 4.130 4.610 11,578,085 51,478,391 4.4462 3.407 3.407 3.415 3.155 3.522 15,156,289 3.3965 5.94%
2014-01-29 0 4.210 4.210 4.220 4.000 4.240 16,639,033 68,275,198 4.1033 3.216 3.216 3.224 3.056 3.239 21,781,322 3.1346 6.31%
2014-01-28 0 3.960 3.960 3.990 3.740 4.030 12,526,547 49,763,854 3.9727 3.025 3.025 3.048 2.857 3.079 16,397,873 3.0348 5.88%
2014-01-27 0 3.740 3.740 3.750 3.560 3.800 5,946,501 21,977,023 3.6958 2.857 2.857 2.865 2.720 2.903 7,784,266 2.8233 -1.32%
2014-01-24 0 3.790 3.780 3.790 3.710 4.040 11,381,002 44,336,517 3.8957 2.895 2.888 2.895 2.834 3.086 14,898,298 2.9759 -3.32%
2014-01-23 0 3.920 3.910 3.920 3.660 3.960 10,774,044 41,029,111 3.8081 2.995 2.987 2.995 2.796 3.025 14,103,760 2.9091 6.23%
2014-01-22 0 3.690 3.690 3.700 3.680 3.750 3,508,502 12,987,422 3.7017 2.819 2.819 2.826 2.811 2.865 4,592,804 2.8278 -0.27%
2014-01-21 0 3.700 3.690 3.700 3.600 3.700 4,772,504 17,528,199 3.6727 2.826 2.819 2.826 2.750 2.826 6,247,445 2.8057 3.06%
2014-01-20 0 3.590 3.580 3.590 3.550 3.680 4,378,502 15,796,032 3.6076 2.742 2.735 2.742 2.712 2.811 5,731,677 2.7559 -0.28%
2014-01-17 0 3.600 3.590 3.640 3.580 3.710 4,326,000 15,757,920 3.6426 2.750 2.742 2.781 2.735 2.834 5,662,949 2.7826 -0.83%
2014-01-16 0 3.630 3.680 3.690 3.610 3.800 6,993,515 25,782,549 3.6866 2.773 2.811 2.819 2.758 2.903 9,154,859 2.8163 -0.27%
2014-01-15 0 3.640 3.620 3.640 3.510 3.800 23,272,727 86,302,901 3.7083 2.781 2.765 2.781 2.681 2.903 30,465,157 2.8328 1.96%
2014-01-14 0 3.570 3.560 3.580 3.190 3.600 13,310,005 45,308,882 3.4041 2.727 2.720 2.735 2.437 2.750 17,423,459 2.6005 10.87%
2014-01-13 0 3.220 3.220 3.250 3.200 3.320 1,910,500 6,189,830 3.2399 2.460 2.460 2.483 2.445 2.536 2,500,940 2.4750 -1.53%
2014-01-10 0 3.270 3.260 3.270 3.230 3.310 4,017,002 13,194,991 3.2848 2.498 2.490 2.498 2.467 2.529 5,258,455 2.5093 1.55%
2014-01-09 0 3.220 3.220 3.240 3.180 3.270 4,544,504 14,661,707 3.2263 2.460 2.460 2.475 2.429 2.498 5,948,982 2.4646 1.26%
2014-01-08 0 3.180 3.170 3.180 3.040 3.250 7,555,517 24,125,283 3.1931 2.429 2.422 2.429 2.322 2.483 9,890,548 2.4392 1.92%
2014-01-07 0 3.120 3.100 3.120 3.050 3.130 2,659,553 8,237,250 3.0972 2.383 2.368 2.383 2.330 2.391 3,481,487 2.3660 2.63%
2014-01-06 0 3.040 3.010 3.040 2.930 3.040 5,038,011 15,080,377 2.9933 2.322 2.299 2.322 2.238 2.322 6,595,007 2.2866 0.33%
2014-01-03 0 3.030 3.030 3.060 2.980 3.060 1,695,500 5,142,885 3.0333 2.315 2.315 2.338 2.276 2.338 2,219,494 2.3171 -0.33%
2014-01-02 0 3.040 3.040 3.050 2.990 3.100 3,005,504 9,123,582 3.0356 2.322 2.322 2.330 2.284 2.368 3,934,354 2.3190 -2.25%
2013-12-31 0 3.110 3.120 3.140 2.990 3.150 908,000 2,775,240 3.0564 2.376 2.383 2.399 2.284 2.406 1,188,617 2.3348 3.67%
2013-12-30 0 3.000 2.980 3.000 2.970 3.040 2,602,001 7,817,762 3.0045 2.292 2.276 2.292 2.269 2.322 3,406,149 2.2952 1.01%
2013-12-27 0 2.970 2.960 2.980 2.940 3.020 1,372,000 4,076,340 2.9711 2.269 2.261 2.276 2.246 2.307 1,796,016 2.2697 -1.00%
2013-12-24 0 3.000 2.980 3.000 2.910 3.000 208,000 612,540 2.9449 2.292 2.276 2.292 2.223 2.292 272,282 2.2497 1.69%
2013-12-23 0 2.950 2.950 2.970 2.940 2.980 468,000 1,382,040 2.9531 2.254 2.254 2.269 2.246 2.276 612,635 2.2559 -1.01%
2013-12-20 0 2.980 2.980 2.990 2.900 3.040 1,469,504 4,362,971 2.9690 2.276 2.276 2.284 2.215 2.322 1,923,654 2.2681 2.05%
2013-12-19 0 2.920 2.910 2.930 2.910 3.040 1,940,508 5,706,668 2.9408 2.231 2.223 2.238 2.223 2.322 2,540,222 2.2465 -3.31%
2013-12-18 0 3.020 3.000 3.020 2.910 3.090 2,178,000 6,490,300 2.9799 2.307 2.292 2.307 2.223 2.360 2,851,110 2.2764 1.00%
2013-12-17 0 2.990 2.970 2.990 2.950 3.110 3,812,015 11,471,560 3.0093 2.284 2.269 2.284 2.254 2.376 4,990,117 2.2989 -2.92%
2013-12-16 0 3.080 3.070 3.100 3.060 3.130 1,190,000 3,686,800 3.0982 2.353 2.345 2.368 2.338 2.391 1,557,769 2.3667 -0.32%
2013-12-13 0 3.090 3.070 3.090 3.040 3.150 1,327,500 4,085,750 3.0778 2.360 2.345 2.360 2.322 2.406 1,737,764 2.3512 0.32%
2013-12-12 0 3.080 3.070 3.080 3.000 3.200 3,251,000 9,923,530 3.0525 2.353 2.345 2.353 2.292 2.445 4,255,721 2.3318 -1.28%
2013-12-11 0 3.120 3.090 3.120 3.080 3.210 1,716,000 5,346,640 3.1158 2.383 2.360 2.383 2.353 2.452 2,246,329 2.3802 -1.58%
2013-12-10 0 3.170 3.170 3.180 3.170 3.230 1,132,000 3,596,280 3.1769 2.422 2.422 2.429 2.422 2.467 1,481,844 2.4269 0.00%
2013-12-09 0 3.170 3.170 3.180 3.110 3.290 2,332,000 7,423,740 3.1834 2.422 2.422 2.429 2.376 2.513 3,052,704 2.4319 -1.55%
2013-12-06 0 3.220 3.220 3.230 3.200 3.290 1,579,002 5,098,256 3.2288 2.460 2.460 2.467 2.445 2.513 2,066,992 2.4665 -0.92%
2013-12-05 0 3.250 3.230 3.250 3.210 3.290 1,036,149 3,353,760 3.2368 2.483 2.467 2.483 2.452 2.513 1,356,371 2.4726 -0.31%
2013-12-04 0 3.260 3.240 3.260 3.220 3.300 2,328,000 7,616,725 3.2718 2.490 2.475 2.490 2.460 2.521 3,047,468 2.4994 0.00%
2013-12-03 0 3.260 3.250 3.270 3.150 3.300 3,584,500 11,710,695 3.2670 2.490 2.483 2.498 2.406 2.521 4,692,289 2.4957 1.56%
2013-12-02 0 3.210 3.190 3.210 3.170 3.230 1,661,400 5,310,707 3.1965 2.452 2.437 2.452 2.422 2.467 2,174,855 2.4419 0.94%
2013-11-29 0 3.180 3.180 3.200 3.150 3.250 2,448,000 7,770,840 3.1744 2.429 2.429 2.445 2.406 2.483 3,204,554 2.4249 -0.93%
2013-11-28 0 3.210 3.180 3.210 3.180 3.280 1,934,000 6,183,940 3.1975 2.452 2.429 2.452 2.429 2.506 2,531,702 2.4426 0.00%
2013-11-27 0 3.210 3.200 3.210 3.130 3.250 1,336,653 4,266,866 3.1922 2.452 2.445 2.452 2.391 2.483 1,749,745 2.4386 0.94%
2013-11-26 0 3.180 3.190 3.210 3.100 3.210 2,176,000 6,858,370 3.1518 2.429 2.437 2.452 2.368 2.452 2,848,492 2.4077 0.95%
2013-11-25 0 3.150 3.120 3.150 3.070 3.170 1,615,013 5,045,175 3.1239 2.406 2.383 2.406 2.345 2.422 2,114,132 2.3864 1.61%
2013-11-22 0 3.100 3.080 3.100 3.070 3.140 2,917,097 9,028,664 3.0951 2.368 2.353 2.368 2.345 2.399 3,818,625 2.3644 0.98%
2013-11-21 0 3.070 3.070 3.090 3.050 3.220 5,064,000 15,751,100 3.1104 2.345 2.345 2.360 2.330 2.460 6,629,028 2.3761 -2.54%
2013-11-20 0 3.150 3.150 3.170 3.140 3.280 3,399,504 10,820,452 3.1830 2.406 2.406 2.422 2.399 2.506 4,450,120 2.4315 -2.78%
2013-11-19 0 3.240 3.220 3.240 3.200 3.250 1,388,500 4,478,145 3.2252 2.475 2.460 2.475 2.445 2.483 1,817,616 2.4637 1.25%
2013-11-18 0 3.200 3.180 3.200 3.180 3.310 4,529,001 14,646,908 3.2340 2.445 2.429 2.445 2.429 2.529 5,928,688 2.4705 -1.54%
2013-11-15 0 3.250 3.230 3.240 3.220 3.290 1,718,500 5,585,625 3.2503 2.483 2.467 2.475 2.460 2.513 2,249,602 2.4829 0.00%
2013-11-14 0 3.250 3.240 3.250 3.180 3.280 1,824,000 5,921,600 3.2465 2.483 2.475 2.483 2.429 2.506 2,387,707 2.4800 2.20%
2013-11-13 0 3.180 3.170 3.180 3.150 3.330 3,920,000 12,547,240 3.2008 2.429 2.422 2.429 2.406 2.544 5,131,475 2.4452 -3.93%
2013-11-12 0 3.310 3.300 3.310 3.240 3.330 1,411,520 4,628,209 3.2789 2.529 2.521 2.529 2.475 2.544 1,847,750 2.5048 0.61%
2013-11-11 0 3.290 3.260 3.290 3.180 3.300 765,412 2,477,856 3.2373 2.513 2.490 2.513 2.429 2.521 1,001,962 2.4730 1.86%
2013-11-08 0 3.230 3.220 3.240 3.150 3.240 3,235,000 10,337,260 3.1954 2.467 2.460 2.475 2.406 2.475 4,234,776 2.4410 0.94%
2013-11-07 0 3.200 3.200 3.220 3.160 3.310 2,066,500 6,662,745 3.2242 2.445 2.445 2.460 2.414 2.529 2,705,151 2.4630 -2.14%
2013-11-06 0 3.270 3.270 3.280 3.200 3.290 1,553,000 5,065,790 3.2619 2.498 2.498 2.506 2.445 2.513 2,032,954 2.4918 1.87%
2013-11-05 0 3.210 3.170 3.230 3.170 3.280 2,887,000 9,323,260 3.2294 2.452 2.422 2.467 2.422 2.506 3,779,227 2.4670 -2.13%
2013-11-04 0 3.280 3.260 3.280 3.270 3.320 1,288,000 4,248,800 3.2988 2.506 2.490 2.506 2.498 2.536 1,686,056 2.5200 -0.61%
2013-11-01 0 3.300 3.290 3.300 3.210 3.340 1,577,500 5,194,335 3.2928 2.521 2.513 2.521 2.452 2.551 2,065,026 2.5154 0.92%
2013-10-31 0 3.270 3.260 3.270 3.190 3.320 2,440,002 7,922,016 3.2467 2.498 2.490 2.498 2.437 2.536 3,194,084 2.4802 0.31%
2013-10-30 0 3.260 3.250 3.260 3.230 3.340 2,664,000 8,768,720 3.2916 2.490 2.483 2.490 2.467 2.551 3,487,309 2.5145 1.56%
2013-10-29 0 3.210 3.190 3.200 3.180 3.350 6,860,504 22,240,752 3.2419 2.452 2.437 2.445 2.429 2.559 8,980,741 2.4765 -3.60%
2013-10-28 0 3.330 3.320 3.350 3.290 3.410 2,986,997 9,952,659 3.3320 2.544 2.536 2.559 2.513 2.605 3,910,128 2.5454 -2.35%
2013-10-25 0 3.410 3.390 3.410 3.370 3.540 5,446,071 18,798,182 3.4517 2.605 2.590 2.605 2.574 2.704 7,129,178 2.6368 -0.58%
2013-10-24 0 3.430 3.420 3.430 3.220 3.450 12,545,014 42,374,880 3.3778 2.620 2.613 2.620 2.460 2.635 16,422,047 2.5804 5.86%
2013-10-23 0 3.240 3.230 3.240 3.230 3.410 5,050,000 16,838,220 3.3343 2.475 2.467 2.475 2.467 2.605 6,610,701 2.5471 -2.99%
2013-10-22 0 3.340 3.320 3.340 3.250 3.380 5,306,016 17,741,002 3.3436 2.551 2.536 2.551 2.483 2.582 6,945,839 2.5542 2.14%
2013-10-21 0 3.270 3.270 3.290 3.120 3.330 9,440,305 30,419,420 3.2223 2.498 2.498 2.513 2.383 2.544 12,357,829 2.4616 4.81%
2013-10-18 0 3.120 3.090 3.130 3.060 3.150 2,226,500 6,893,715 3.0962 2.383 2.360 2.391 2.338 2.406 2,914,599 2.3652 0.32%
2013-10-17 0 3.110 3.110 3.120 3.060 3.180 2,019,215 6,271,510 3.1059 2.376 2.376 2.383 2.338 2.429 2,643,253 2.3726 0.00%
2013-10-16 0 3.110 3.070 3.110 3.070 3.250 3,582,000 11,237,160 3.1371 2.376 2.345 2.376 2.345 2.483 4,689,016 2.3965 -2.81%
2013-10-15 0 3.200 3.190 3.200 3.150 3.330 8,163,015 26,310,287 3.2231 2.445 2.437 2.445 2.406 2.544 10,685,793 2.4622 1.27%
2013-10-11 0 3.160 3.150 3.160 3.110 3.210 4,744,000 14,947,640 3.1509 2.414 2.406 2.414 2.376 2.452 6,210,132 2.4070 0.32%
2013-10-10 0 3.150 3.140 3.150 3.070 3.190 5,646,005 17,708,680 3.1365 2.406 2.399 2.406 2.345 2.437 7,390,901 2.3960 1.94%
2013-10-09 0 3.090 3.070 3.090 3.030 3.130 3,401,533 10,479,399 3.0808 2.360 2.345 2.360 2.315 2.391 4,452,776 2.3535 -0.96%
2013-10-08 0 3.120 3.100 3.130 2.950 3.130 9,833,500 30,127,830 3.0638 2.383 2.368 2.391 2.254 2.391 12,872,541 2.3405 5.05%
2013-10-07 0 2.970 2.960 2.970 2.830 2.980 5,583,500 16,320,820 2.9230 2.269 2.261 2.269 2.162 2.276 7,309,079 2.2330 4.95%
2013-10-04 0 2.830 2.830 2.840 2.790 2.870 1,991,006 5,633,461 2.8295 2.162 2.162 2.170 2.131 2.192 2,606,326 2.1615 0.35%
2013-10-03 0 2.820 2.820 2.830 2.760 2.840 1,061,000 2,977,060 2.8059 2.154 2.154 2.162 2.108 2.170 1,388,902 2.1435 1.08%
2013-10-02 0 2.790 2.790 2.800 2.780 2.810 1,076,202 3,007,156 2.7942 2.131 2.131 2.139 2.124 2.147 1,408,802 2.1345 -0.36%
2013-09-30 0 2.800 2.790 2.800 2.760 2.810 800,000 2,224,480 2.7806 2.139 2.131 2.139 2.108 2.147 1,047,240 2.1241 -0.36%
2013-09-27 0 2.810 2.800 2.810 2.770 2.880 1,596,000 4,497,520 2.8180 2.147 2.139 2.147 2.116 2.200 2,089,243 2.1527 0.36%
2013-09-26 0 2.800 2.790 2.800 2.740 2.840 3,122,000 8,743,360 2.8006 2.139 2.131 2.139 2.093 2.170 4,086,853 2.1394 1.08%
2013-09-25 0 2.770 2.760 2.770 2.740 2.850 1,854,900 5,162,255 2.7830 2.116 2.108 2.116 2.093 2.177 2,428,156 2.1260 -1.77%
2013-09-24 0 2.820 2.820 2.830 2.680 2.830 3,392,707 9,450,794 2.7856 2.154 2.154 2.162 2.047 2.162 4,441,222 2.1280 4.44%
2013-09-23 0 2.700 2.700 2.720 2.700 2.720 1,356,000 3,668,730 2.7056 2.063 2.063 2.078 2.063 2.078 1,775,071 2.0668 -0.37%
2013-09-19 0 2.710 2.710 2.730 2.710 2.750 1,590,501 4,322,422 2.7176 2.070 2.070 2.085 2.070 2.101 2,082,045 2.0760 -0.73%
2013-09-18 0 2.730 2.710 2.730 2.700 2.750 2,859,500 7,774,495 2.7188 2.085 2.070 2.085 2.063 2.101 3,743,228 2.0769 -1.09%
2013-09-17 0 2.760 2.750 2.760 2.720 2.780 2,627,500 7,216,780 2.7466 2.108 2.101 2.108 2.078 2.124 3,439,528 2.0982 0.00%
2013-09-16 0 2.760 2.740 2.760 2.720 2.820 2,990,512 8,221,762 2.7493 2.108 2.093 2.108 2.078 2.154 3,914,729 2.1002 -1.78%
2013-09-13 0 2.810 2.790 2.810 2.740 2.820 3,499,000 9,680,900 2.7668 2.147 2.131 2.147 2.093 2.154 4,580,365 2.1136 0.36%
2013-09-12 0 2.800 2.800 2.810 2.740 2.880 6,605,001 18,448,272 2.7931 2.139 2.139 2.147 2.093 2.200 8,646,275 2.1337 -3.11%
2013-09-11 0 2.890 2.880 2.890 2.860 3.000 1,762,000 5,101,760 2.8954 2.208 2.200 2.208 2.185 2.292 2,306,546 2.2119 -1.70%
2013-09-10 0 2.940 2.910 2.940 2.730 2.960 9,133,004 26,194,735 2.8681 2.246 2.223 2.246 2.085 2.261 11,955,557 2.1910 5.76%
2013-09-09 0 2.780 2.770 2.780 2.720 2.790 2,506,501 6,918,912 2.7604 2.124 2.116 2.124 2.078 2.131 3,281,135 2.1087 3.35%
2013-09-06 0 2.690 2.680 2.690 2.670 2.700 1,795,019 4,827,049 2.6891 2.055 2.047 2.055 2.040 2.063 2,349,769 2.0543 0.00%
2013-09-05 0 2.690 2.690 2.700 2.670 2.720 3,801,500 10,249,570 2.6962 2.055 2.055 2.063 2.040 2.078 4,976,353 2.0597 -1.10%
2013-09-04 0 2.720 2.720 2.730 2.690 2.800 5,218,003 14,180,017 2.7175 2.078 2.078 2.085 2.055 2.139 6,830,626 2.0759 -0.37%
2013-09-03 0 2.730 2.730 2.750 2.710 2.770 1,688,000 4,618,760 2.7362 2.085 2.085 2.101 2.070 2.116 2,209,676 2.0902 0.37%
2013-09-02 0 2.720 2.720 2.740 2.690 2.820 1,804,500 4,906,195 2.7189 2.078 2.078 2.093 2.055 2.154 2,362,180 2.0770 -1.81%
2013-08-30 0 2.770 2.780 2.790 2.680 2.790 1,438,502 3,926,760 2.7298 2.116 2.124 2.131 2.047 2.131 1,883,071 2.0853 1.84%
2013-08-29 0 2.720 2.710 2.720 2.680 2.720 1,195,000 3,224,510 2.6983 2.078 2.070 2.078 2.047 2.078 1,564,314 2.0613 0.74%
2013-08-28 0 2.700 2.700 2.720 2.650 2.730 1,664,000 4,486,320 2.6961 2.063 2.063 2.078 2.024 2.085 2,178,259 2.0596 -1.10%
2013-08-27 0 2.730 2.710 2.730 2.680 2.860 4,041,001 10,991,942 2.7201 2.085 2.070 2.085 2.047 2.185 5,289,871 2.0779 -0.73%
2013-08-26 0 2.750 2.740 2.750 2.680 2.790 2,712,548 7,372,077 2.7178 2.101 2.093 2.101 2.047 2.131 3,550,860 2.0761 -1.43%
2013-08-23 0 2.790 2.760 2.790 2.700 2.910 2,388,011 6,672,075 2.7940 2.131 2.108 2.131 2.063 2.223 3,126,025 2.1344 -4.12%
2013-08-22 0 2.910 2.890 2.910 2.860 2.960 1,114,572 3,217,595 2.8868 2.223 2.208 2.223 2.185 2.261 1,459,030 2.2053 0.69%
2013-08-21 0 2.890 2.890 2.900 2.850 3.020 3,885,000 11,309,520 2.9111 2.208 2.208 2.215 2.177 2.307 5,085,658 2.2238 0.35%
2013-08-20 0 2.880 2.870 2.880 2.850 2.970 1,336,500 3,862,655 2.8901 2.200 2.192 2.200 2.177 2.269 1,749,545 2.2078 -1.71%
2013-08-19 0 2.930 2.930 2.950 2.920 2.980 920,000 2,701,360 2.9363 2.238 2.238 2.254 2.231 2.276 1,204,326 2.2430 -0.34%
2013-08-16 0 2.940 2.940 2.950 2.900 2.970 1,253,154 3,680,804 2.9372 2.246 2.246 2.254 2.215 2.269 1,640,441 2.2438 0.68%
2013-08-15 0 2.920 2.920 2.940 2.900 3.000 2,441,096 7,182,158 2.9422 2.231 2.231 2.246 2.215 2.292 3,195,516 2.2476 -2.01%
2013-08-13 0 2.980 2.970 2.980 2.910 3.010 1,967,503 5,882,878 2.9900 2.276 2.269 2.276 2.223 2.299 2,575,559 2.2841 0.00%
2013-08-12 0 2.980 2.980 2.990 2.900 3.030 3,106,500 9,173,320 2.9529 2.276 2.276 2.284 2.215 2.315 4,066,563 2.2558 -0.67%
2013-08-09 0 3.000 2.980 3.000 2.950 3.050 1,502,524 4,492,075 2.9897 2.292 2.276 2.292 2.254 2.330 1,966,879 2.2839 -0.66%
2013-08-08 0 3.020 3.010 3.020 2.880 3.040 6,268,300 18,722,531 2.9869 2.307 2.299 2.307 2.200 2.322 8,205,517 2.2817 4.14%
2013-08-07 0 2.900 2.900 2.910 2.820 2.950 3,960,510 11,373,923 2.8718 2.215 2.215 2.223 2.154 2.254 5,184,505 2.1938 -3.33%
2013-08-06 0 3.000 2.980 3.000 2.930 3.010 2,550,000 7,579,655 2.9724 2.292 2.276 2.292 2.238 2.299 3,338,077 2.2707 -0.66%
2013-08-05 0 3.020 2.990 3.030 2.930 3.030 1,289,923 3,842,426 2.9788 2.307 2.284 2.315 2.238 2.315 1,688,573 2.2755 2.03%
2013-08-02 0 2.960 2.960 2.970 2.950 3.030 2,544,050 7,615,868 2.9936 2.261 2.261 2.269 2.254 2.315 3,330,288 2.2868 -0.67%
2013-08-01 0 2.980 2.970 2.980 2.950 3.050 1,321,002 3,934,075 2.9781 2.276 2.269 2.276 2.254 2.330 1,729,257 2.2750 -0.33%
2013-07-31 0 2.990 2.970 2.990 2.980 3.090 2,576,500 7,750,205 3.0080 2.284 2.269 2.284 2.276 2.360 3,372,767 2.2979 -2.29%
2013-07-30 0 3.060 3.040 3.060 3.020 3.120 1,290,000 3,932,580 3.0485 2.338 2.322 2.338 2.307 2.383 1,688,674 2.3288 -0.33%
2013-07-29 0 3.070 3.060 3.070 3.000 3.120 2,447,322 7,493,252 3.0618 2.345 2.338 2.345 2.292 2.383 3,203,666 2.3390 -1.60%
2013-07-26 0 3.120 3.120 3.140 3.100 3.170 3,056,000 9,570,190 3.1316 2.383 2.383 2.399 2.368 2.422 4,000,456 2.3923 1.30%
2013-07-25 0 3.080 3.080 3.090 3.010 3.090 2,410,500 7,365,615 3.0556 2.353 2.353 2.360 2.299 2.360 3,155,464 2.3342 2.33%
2013-07-24 0 3.010 3.000 3.010 2.950 3.020 2,415,002 7,196,205 2.9798 2.299 2.292 2.299 2.254 2.307 3,161,358 2.2763 1.01%
2013-07-23 0 2.980 2.970 2.980 2.890 3.050 3,186,004 9,453,666 2.9672 2.276 2.269 2.276 2.208 2.330 4,170,638 2.2667 2.76%
2013-07-22 0 2.900 2.890 2.900 2.850 2.920 1,158,000 3,343,020 2.8869 2.215 2.208 2.215 2.177 2.231 1,515,880 2.2053 1.75%
2013-07-19 0 2.850 2.840 2.850 2.850 2.950 632,340 1,821,991 2.8813 2.177 2.170 2.177 2.177 2.254 827,765 2.2011 -1.72%
2013-07-18 0 2.900 2.890 2.900 2.860 2.960 621,901 1,801,828 2.8973 2.215 2.208 2.215 2.185 2.261 814,099 2.2133 0.69%
2013-07-17 0 2.880 2.870 2.890 2.840 2.940 1,946,500 5,635,830 2.8954 2.200 2.192 2.208 2.170 2.246 2,548,065 2.2118 0.70%
2013-07-16 0 2.860 2.860 2.870 2.800 2.920 1,521,000 4,350,170 2.8601 2.185 2.185 2.192 2.139 2.231 1,991,065 2.1848 -0.69%
2013-07-15 0 2.880 2.850 2.880 2.810 2.910 1,294,500 3,690,655 2.8510 2.200 2.177 2.200 2.147 2.223 1,694,565 2.1779 1.77%
2013-07-12 0 2.830 2.830 2.840 2.620 2.880 3,102,000 8,582,580 2.7668 2.162 2.162 2.170 2.001 2.200 4,060,672 2.1136 5.60%
2013-07-11 0 2.680 2.650 2.680 2.550 2.700 2,280,500 6,018,770 2.6392 2.047 2.024 2.047 1.948 2.063 2,985,288 2.0161 3.47%
2013-07-10 0 2.590 2.580 2.600 2.550 2.730 1,060,529 2,737,493 2.5813 1.979 1.971 1.986 1.948 2.085 1,388,285 1.9719 -1.52%
2013-07-09 0 2.630 2.600 2.630 2.580 2.640 1,009,004 2,646,350 2.6227 2.009 1.986 2.009 1.971 2.017 1,320,836 2.0035 0.77%
2013-07-08 0 2.610 2.610 2.630 2.570 2.640 1,994,000 5,190,800 2.6032 1.994 1.994 2.009 1.963 2.017 2,610,245 1.9886 -1.88%
2013-07-05 0 2.660 2.650 2.680 2.650 2.720 816,001 2,185,392 2.6782 2.032 2.024 2.047 2.024 2.078 1,068,186 2.0459 -1.48%
2013-07-04 0 2.700 2.690 2.700 2.670 2.760 412,000 1,111,740 2.6984 2.063 2.055 2.063 2.040 2.108 539,328 2.0613 1.12%
2013-07-03 0 2.670 2.670 2.680 2.640 2.740 2,141,500 5,736,685 2.6788 2.040 2.040 2.047 2.017 2.093 2,803,330 2.0464 -3.26%
2013-07-02 0 2.760 2.740 2.760 2.710 2.850 2,964,500 8,126,455 2.7413 2.108 2.093 2.108 2.070 2.177 3,880,678 2.0941 -0.36%
2013-06-28 0 2.770 2.750 2.790 2.660 2.790 1,200,000 3,270,560 2.7255 2.116 2.101 2.131 2.032 2.131 1,570,860 2.0820 3.75%
2013-06-27 0 2.670 2.660 2.690 2.650 2.800 1,952,400 5,259,552 2.6939 2.040 2.032 2.055 2.024 2.139 2,555,789 2.0579 -1.48%
2013-06-26 0 2.710 2.680 2.710 2.590 2.710 2,488,517 6,570,069 2.6402 2.070 2.047 2.070 1.979 2.070 3,257,593 2.0168 1.50%
2013-06-25 0 2.670 2.630 2.670 2.500 2.680 4,240,000 10,967,240 2.5866 2.040 2.009 2.040 1.910 2.047 5,550,371 1.9759 -0.37%
2013-06-24 0 2.680 2.670 2.700 2.670 2.790 3,024,500 8,206,645 2.7134 2.047 2.040 2.063 2.040 2.131 3,959,221 2.0728 -3.94%
2013-06-21 0 2.790 2.780 2.810 2.750 2.830 4,816,500 13,387,720 2.7796 2.131 2.124 2.147 2.101 2.162 6,305,038 2.1233 -2.45%
2013-06-20 0 2.860 2.840 2.860 2.810 2.880 1,801,000 5,121,000 2.8434 2.185 2.170 2.185 2.147 2.200 2,357,599 2.1721 -1.72%
2013-06-19 0 2.910 2.890 2.900 2.850 2.910 2,490,500 7,189,365 2.8867 2.223 2.208 2.215 2.177 2.223 3,260,188 2.2052 1.75%
2013-06-18 0 2.860 2.860 2.880 2.830 2.910 1,654,000 4,736,770 2.8638 2.185 2.185 2.200 2.162 2.223 2,165,168 2.1877 -1.04%
2013-06-17 0 2.890 2.860 2.890 2.800 2.900 3,350,000 9,572,880 2.8576 2.208 2.185 2.208 2.139 2.215 4,385,317 2.1829 3.58%
2013-06-14 0 2.790 2.790 2.800 2.770 2.870 2,654,000 7,430,360 2.7997 2.131 2.131 2.139 2.116 2.192 3,474,218 2.1387 -2.11%
2013-06-13 0 2.850 2.840 2.860 2.660 2.860 3,865,550 10,585,306 2.7384 2.177 2.170 2.185 2.032 2.185 5,060,197 2.0919 3.26%
2013-06-11 0 2.760 2.760 2.780 2.740 2.790 1,865,000 5,151,380 2.7621 2.108 2.108 2.124 2.093 2.131 2,441,378 2.1100 -0.36%
2013-06-10 0 2.770 2.760 2.780 2.730 2.800 1,484,003 4,100,328 2.7630 2.116 2.108 2.124 2.085 2.139 1,942,634 2.1107 1.47%
2013-06-07 0 2.730 2.730 2.750 2.660 2.900 9,842,022 26,856,938 2.7288 2.085 2.085 2.101 2.032 2.215 12,883,696 2.0846 -3.19%
2013-06-06 0 2.820 2.810 2.820 2.770 2.860 5,062,538 14,205,368 2.8060 2.154 2.147 2.154 2.116 2.185 6,627,114 2.1435 -1.40%
2013-06-05 0 2.860 2.860 2.880 2.850 2.910 1,712,000 4,903,740 2.8643 2.185 2.185 2.200 2.177 2.223 2,241,093 2.1881 -2.39%
2013-06-04 0 2.930 2.900 2.930 2.850 2.940 1,835,545 5,344,502 2.9117 2.238 2.215 2.238 2.177 2.246 2,402,820 2.2243 2.09%
2013-06-03 0 2.870 2.870 2.880 2.860 2.960 2,903,000 8,427,674 2.9031 2.192 2.192 2.200 2.185 2.261 3,800,171 2.2177 -2.38%
2013-05-31 0 2.940 2.920 2.940 2.800 2.960 6,208,215 17,896,425 2.8827 2.246 2.231 2.246 2.139 2.261 8,126,862 2.2021 3.52%
2013-05-30 0 2.840 2.820 2.840 2.700 2.920 8,684,507 24,141,123 2.7798 2.170 2.154 2.170 2.063 2.231 11,368,452 2.1235 -1.73%
2013-05-29 0 2.890 2.880 2.890 2.880 2.960 4,982,000 14,498,080 2.9101 2.208 2.200 2.208 2.200 2.261 6,521,686 2.2231 -2.36%
2013-05-28 0 2.960 2.940 2.970 2.920 2.990 4,896,000 14,475,635 2.9566 2.261 2.246 2.269 2.231 2.284 6,409,108 2.2586 1.02%
2013-05-27 0 2.930 2.920 2.930 2.900 2.980 3,575,000 10,504,380 2.9383 2.238 2.231 2.238 2.215 2.276 4,679,853 2.2446 -0.68%
2013-05-24 0 2.950 2.930 2.950 2.930 3.040 2,024,000 6,013,260 2.9710 2.254 2.238 2.254 2.238 2.322 2,649,517 2.2696 -0.34%
2013-05-23 0 2.960 2.960 2.980 2.950 3.020 3,023,444 8,999,574 2.9766 2.261 2.261 2.276 2.254 2.307 3,957,839 2.2739 -1.33%
2013-05-22 0 3.000 3.030 3.040 2.990 3.140 5,524,002 16,707,331 3.0245 2.292 2.315 2.322 2.284 2.399 7,231,193 2.3105 -2.91%
2013-05-21 0 3.090 3.090 3.120 3.000 3.160 8,323,644 25,748,737 3.0934 2.360 2.360 2.383 2.292 2.414 10,896,064 2.3631 3.00%
2013-05-20 0 3.000 3.000 3.010 2.990 3.120 4,127,000 12,393,649 3.0031 2.292 2.292 2.299 2.284 2.383 5,402,448 2.2941 -0.99%
2013-05-16 0 3.030 3.010 3.030 2.990 3.040 2,320,000 6,969,350 3.0040 2.315 2.299 2.315 2.284 2.322 3,036,995 2.2948 1.34%
2013-05-15 0 2.990 2.990 3.000 2.980 3.150 5,712,000 17,447,610 3.0546 2.284 2.284 2.292 2.276 2.406 7,477,292 2.3334 -2.92%
2013-05-14 0 3.080 3.070 3.080 3.080 3.110 1,653,501 5,107,428 3.0889 2.353 2.345 2.353 2.353 2.376 2,164,515 2.3596 -0.96%
2013-05-13 0 3.110 3.100 3.120 3.100 3.160 1,762,000 5,486,980 3.1141 2.376 2.368 2.383 2.368 2.414 2,306,546 2.3789 -1.58%
2013-05-10 0 3.160 3.160 3.170 3.100 3.190 3,673,000 11,514,200 3.1348 2.414 2.414 2.422 2.368 2.437 4,808,140 2.3947 1.94%
2013-05-09 0 3.100 3.090 3.100 3.090 3.160 2,966,000 9,215,480 3.1070 2.368 2.360 2.368 2.360 2.414 3,882,642 2.3735 -1.27%
2013-05-08 0 3.140 3.120 3.140 3.110 3.190 3,044,000 9,548,260 3.1367 2.399 2.383 2.399 2.376 2.437 3,984,747 2.3962 -0.63%
2013-05-07 0 3.160 3.150 3.160 3.010 3.180 5,102,512 15,785,006 3.0936 2.414 2.406 2.414 2.299 2.429 6,679,442 2.3632 4.29%
2013-05-06 0 3.030 3.020 3.040 2.990 3.080 3,432,000 10,428,800 3.0387 2.315 2.307 2.322 2.284 2.353 4,492,659 2.3213 1.00%
2013-05-03 0 3.000 2.990 3.000 2.930 3.070 3,329,000 9,923,620 2.9810 2.292 2.284 2.292 2.238 2.345 4,357,827 2.2772 0.00%
2013-05-02 0 3.000 2.990 3.000 2.890 3.100 7,588,630 22,814,482 3.0064 2.292 2.284 2.292 2.208 2.368 9,933,894 2.2966 3.09%
2013-04-30 0 2.910 2.900 2.910 2.890 2.990 2,340,460 6,846,740 2.9254 2.223 2.215 2.223 2.208 2.284 3,063,779 2.2347 -1.02%
2013-04-29 0 2.940 2.920 2.940 2.930 3.040 3,219,252 9,546,526 2.9654 2.246 2.231 2.246 2.238 2.322 4,214,161 2.2653 -1.67%
2013-04-26 0 2.990 2.980 2.990 2.980 3.040 3,126,977 9,405,891 3.0080 2.284 2.276 2.284 2.276 2.322 4,093,368 2.2978 0.34%
2013-04-25 0 2.980 2.970 2.980 2.970 3.040 4,570,004 13,715,641 3.0012 2.276 2.269 2.276 2.269 2.322 5,982,363 2.2927 -1.97%
2013-04-24 0 3.040 3.030 3.050 2.920 3.050 4,202,502 12,658,785 3.0122 2.322 2.315 2.330 2.231 2.330 5,501,284 2.3011 2.70%
2013-04-23 0 2.960 2.950 2.960 2.880 3.060 8,292,059 24,358,067 2.9375 2.261 2.254 2.261 2.200 2.338 10,854,718 2.2440 -2.63%
2013-04-22 0 3.040 3.040 3.050 3.010 3.060 1,962,000 5,951,580 3.0334 2.322 2.322 2.330 2.299 2.338 2,568,356 2.3173 1.00%
2013-04-19 0 3.010 2.990 3.000 2.990 3.100 5,835,000 17,673,100 3.0288 2.299 2.284 2.292 2.284 2.368 7,638,305 2.3137 -1.31%
2013-04-18 0 3.050 3.040 3.050 2.970 3.110 9,141,641 27,548,090 3.0135 2.330 2.322 2.330 2.269 2.376 11,966,863 2.3020 -1.29%
2013-04-17 0 3.090 3.090 3.100 3.070 3.400 13,090,942 41,234,408 3.1498 2.360 2.360 2.368 2.345 2.597 17,136,694 2.4062 -7.21%
2013-04-16 1 - - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2013-04-15 0 3.330 3.320 3.330 3.330 3.450 2,410,015 8,135,129 3.3756 2.544 2.536 2.544 2.544 2.635 3,154,830 2.5786 -2.92%
2013-04-12 0 3.430 3.410 3.430 3.370 3.450 1,806,000 6,160,940 3.4114 2.620 2.605 2.620 2.574 2.635 2,364,144 2.6060 2.08%
2013-04-11 0 3.360 3.360 3.370 3.300 3.470 4,220,000 14,299,060 3.3884 2.567 2.567 2.574 2.521 2.651 5,524,190 2.5884 1.82%
2013-04-10 0 3.300 3.300 3.310 3.270 3.350 1,953,500 6,436,435 3.2948 2.521 2.521 2.529 2.498 2.559 2,557,229 2.5170 -0.30%
2013-04-09 0 3.310 3.300 3.310 3.230 3.320 2,013,606 6,622,423 3.2888 2.529 2.521 2.529 2.467 2.536 2,635,910 2.5124 1.22%
2013-04-08 0 3.270 3.250 3.270 3.170 3.360 3,197,509 10,363,042 3.2410 2.498 2.483 2.498 2.422 2.567 4,185,698 2.4758 1.55%
2013-04-05 0 3.220 3.220 3.230 3.180 3.420 3,999,007 13,184,803 3.2970 2.460 2.460 2.467 2.429 2.613 5,234,899 2.5186 -5.29%
2013-04-03 0 3.400 3.400 3.410 3.380 3.450 2,176,000 7,420,090 3.4100 2.597 2.597 2.605 2.582 2.635 2,848,492 2.6049 1.49%
2013-04-02 0 3.350 3.340 3.350 3.330 3.520 3,295,131 11,110,206 3.3717 2.559 2.551 2.559 2.544 2.689 4,313,490 2.5757 -2.90%
2013-03-28 0 3.450 3.430 3.450 3.380 3.560 5,237,250 17,987,547 3.4345 2.635 2.620 2.635 2.582 2.720 6,855,821 2.6237 -3.09%
2013-03-27 0 3.560 3.540 3.550 3.460 3.560 2,659,505 9,354,122 3.5172 2.720 2.704 2.712 2.643 2.720 3,481,424 2.6869 3.49%
2013-03-26 0 3.440 3.430 3.440 3.420 3.530 3,070,000 10,560,760 3.4400 2.628 2.620 2.628 2.613 2.697 4,018,783 2.6279 -1.43%
2013-03-25 0 3.490 3.490 3.500 3.470 3.570 2,096,000 7,337,000 3.5005 2.666 2.666 2.674 2.651 2.727 2,743,768 2.6741 -0.85%
2013-03-22 0 3.520 3.510 3.520 3.460 3.580 2,769,500 9,760,595 3.5243 2.689 2.681 2.689 2.643 2.735 3,625,413 2.6923 -0.85%
2013-03-21 0 3.550 3.520 3.550 3.500 3.590 5,940,000 21,058,740 3.5452 2.712 2.689 2.712 2.674 2.742 7,775,756 2.7083 -1.11%
2013-03-20 0 3.590 3.590 3.600 3.560 3.690 6,778,750 24,332,270 3.5895 2.742 2.742 2.750 2.720 2.819 8,873,721 2.7421 -1.91%
2013-03-19 0 3.660 3.640 3.660 3.600 3.760 10,761,500 39,580,675 3.6780 2.796 2.781 2.796 2.750 2.872 14,087,339 2.8097 2.23%
2013-03-18 0 3.580 3.600 3.610 3.500 3.720 1,936,192 6,874,771 3.5507 2.735 2.750 2.758 2.674 2.842 2,534,572 2.7124 -1.38%
2013-03-15 0 3.630 3.620 3.630 3.550 3.670 2,606,866 9,461,643 3.6295 2.773 2.765 2.773 2.712 2.804 3,412,517 2.7726 0.55%
2013-03-14 0 3.610 3.570 3.610 3.480 3.660 2,777,506 9,821,760 3.5362 2.758 2.727 2.758 2.658 2.796 3,635,894 2.7013 0.28%
2013-03-13 0 3.600 3.570 3.600 3.530 3.690 10,209,002 36,739,676 3.5988 2.750 2.727 2.750 2.697 2.819 13,364,091 2.7491 -1.37%
2013-03-12 0 3.650 3.650 3.670 3.620 3.790 3,914,922 14,370,126 3.6706 2.788 2.788 2.804 2.765 2.895 5,124,828 2.8040 -1.35%
2013-03-11 0 3.700 3.690 3.700 3.680 3.800 3,286,651 12,203,761 3.7131 2.826 2.819 2.826 2.811 2.903 4,302,390 2.8365 -1.33%
2013-03-08 0 3.750 3.750 3.760 3.740 3.840 1,516,006 5,715,652 3.7702 2.865 2.865 2.872 2.857 2.933 1,984,527 2.8801 -0.79%
2013-03-07 0 3.780 3.780 3.790 3.740 3.850 3,837,150 14,481,083 3.7739 2.888 2.888 2.895 2.857 2.941 5,023,020 2.8829 -1.05%
2013-03-06 0 3.820 3.810 3.820 3.760 3.870 6,165,015 23,522,927 3.8156 2.918 2.911 2.918 2.872 2.956 8,070,311 2.9147 1.60%
2013-03-05 0 3.760 3.750 3.760 3.720 3.780 3,910,400 14,681,063 3.7544 2.872 2.865 2.872 2.842 2.888 5,118,908 2.8680 0.27%
2013-03-04 0 3.750 3.720 3.750 3.620 3.750 3,400,002 12,620,717 3.7120 2.865 2.842 2.865 2.765 2.865 4,450,772 2.8356 0.27%
2013-03-01 0 3.740 3.730 3.750 3.710 3.780 1,748,002 6,549,184 3.7467 2.857 2.849 2.865 2.834 2.888 2,288,222 2.8621 -0.53%
2013-02-28 0 3.760 3.750 3.770 3.640 3.790 3,594,447 13,388,746 3.7248 2.872 2.865 2.880 2.781 2.895 4,705,310 2.8455 4.44%
2013-02-27 0 3.600 3.590 3.600 3.580 3.750 2,654,800 9,681,090 3.6466 2.750 2.742 2.750 2.735 2.865 3,475,265 2.7857 -2.44%
2013-02-26 0 3.690 3.690 3.700 3.660 3.720 3,443,502 12,713,607 3.6921 2.819 2.819 2.826 2.796 2.842 4,507,715 2.8204 -0.81%
2013-02-25 0 3.720 3.700 3.720 3.670 3.800 1,676,000 6,213,270 3.7072 2.842 2.826 2.842 2.804 2.903 2,193,967 2.8320 -0.53%
2013-02-22 0 3.740 3.740 3.750 3.700 3.820 3,370,353 12,659,046 3.7560 2.857 2.857 2.865 2.826 2.918 4,411,960 2.8693 -0.53%
2013-02-21 0 3.760 3.770 3.780 3.570 3.820 7,829,826 29,004,782 3.7044 2.872 2.880 2.888 2.727 2.918 10,249,632 2.8298 2.73%
2013-02-20 0 3.660 3.650 3.660 3.580 3.660 1,671,200 6,064,209 3.6287 2.796 2.788 2.796 2.735 2.796 2,187,684 2.7720 2.23%
2013-02-19 0 3.580 3.560 3.580 3.550 3.660 1,848,508 6,633,528 3.5886 2.735 2.720 2.735 2.712 2.796 2,419,789 2.7414 -0.83%
2013-02-18 0 3.610 3.600 3.610 3.590 3.680 1,482,502 5,357,392 3.6138 2.758 2.750 2.758 2.742 2.811 1,940,669 2.7606 -0.28%
2013-02-15 0 3.620 3.610 3.640 3.530 3.670 4,898,530 17,797,942 3.6333 2.765 2.758 2.781 2.697 2.804 6,412,419 2.7755 1.69%
2013-02-14 0 3.560 3.550 3.580 3.530 3.670 2,406,012 8,599,968 3.5744 2.720 2.712 2.735 2.697 2.804 3,149,589 2.7305 -0.56%
2013-02-08 0 3.580 3.580 3.590 3.400 3.610 3,293,002 11,587,102 3.5187 2.735 2.735 2.742 2.597 2.758 4,310,703 2.6880 3.77%
2013-02-07 0 3.450 3.420 3.450 3.410 3.510 3,146,500 10,888,815 3.4606 2.635 2.613 2.635 2.605 2.681 4,118,925 2.6436 -2.27%
2013-02-06 0 3.530 3.530 3.540 3.460 3.550 2,535,500 8,923,465 3.5194 2.697 2.697 2.704 2.643 2.712 3,319,096 2.6885 2.02%
2013-02-05 0 3.460 3.440 3.460 3.380 3.570 8,557,019 29,982,840 3.5039 2.643 2.628 2.643 2.582 2.727 11,201,564 2.6767 0.29%
2013-02-04 0 3.450 3.450 3.460 3.420 3.640 12,630,431 43,890,878 3.4750 2.635 2.635 2.643 2.613 2.781 16,533,863 2.6546 -5.48%
2013-02-01 0 3.650 3.640 3.650 3.510 3.650 5,955,019 21,418,231 3.5967 2.788 2.781 2.788 2.681 2.788 7,795,416 2.7475 2.82%
2013-01-31 0 3.550 3.540 3.550 3.520 3.730 6,634,501 23,799,598 3.5872 2.712 2.704 2.712 2.689 2.849 8,684,892 2.7403 -4.31%
2013-01-30 0 3.710 3.710 3.730 3.690 3.760 2,344,640 8,720,822 3.7195 2.834 2.834 2.849 2.819 2.872 3,069,250 2.8414 -0.27%
2013-01-29 0 3.720 3.700 3.710 3.670 3.770 3,701,000 13,708,210 3.7039 2.842 2.826 2.834 2.804 2.880 4,844,793 2.8295 -1.33%
2013-01-28 0 3.770 3.760 3.770 3.740 3.910 2,702,161 10,236,193 3.7882 2.880 2.872 2.880 2.857 2.987 3,537,263 2.8938 -2.58%
2013-01-25 0 3.870 3.860 3.870 3.820 3.930 2,118,505 8,202,024 3.8716 2.956 2.949 2.956 2.918 3.002 2,773,228 2.9576 0.52%
2013-01-24 0 3.850 3.830 3.840 3.770 4.020 4,713,500 18,380,345 3.8995 2.941 2.926 2.933 2.880 3.071 6,170,206 2.9789 -3.27%
2013-01-23 0 3.980 3.960 3.990 3.950 4.080 2,526,523 10,114,955 4.0035 3.040 3.025 3.048 3.017 3.117 3,307,344 3.0583 -1.97%
2013-01-22 0 4.060 4.030 4.060 4.010 4.140 3,669,801 14,933,820 4.0694 3.101 3.079 3.101 3.063 3.163 4,803,952 3.1087 -1.46%
2013-01-21 0 4.120 4.110 4.120 4.040 4.180 3,384,512 13,869,408 4.0979 3.147 3.140 3.147 3.086 3.193 4,430,495 3.1304 0.73%
2013-01-18 0 4.090 4.070 4.090 3.980 4.100 5,502,000 22,297,200 4.0526 3.124 3.109 3.124 3.040 3.132 7,202,392 3.0958 1.74%
2013-01-17 0 4.020 4.010 4.020 3.960 4.020 2,955,500 11,798,020 3.9919 3.071 3.063 3.071 3.025 3.071 3,868,897 3.0495 0.50%
2013-01-16 0 4.000 3.980 3.990 3.950 4.070 4,387,000 17,500,225 3.9891 3.056 3.040 3.048 3.017 3.109 5,742,801 3.0473 -1.48%
2013-01-15 0 4.060 4.050 4.060 3.980 4.080 3,711,040 14,940,574 4.0260 3.101 3.094 3.101 3.040 3.117 4,857,936 3.0755 1.50%
2013-01-14 0 4.000 3.980 4.000 3.930 4.040 4,000,033 15,972,770 3.9932 3.056 3.040 3.056 3.002 3.086 5,236,242 3.0504 0.76%
2013-01-11 0 3.970 3.960 3.970 3.940 4.200 4,348,525 17,541,664 4.0339 3.033 3.025 3.033 3.010 3.208 5,692,436 3.0816 -4.34%
2013-01-10 0 4.150 4.140 4.150 4.040 4.180 8,613,665 35,632,282 4.1367 3.170 3.163 3.170 3.086 3.193 11,275,716 3.1601 1.72%
2013-01-09 0 4.080 4.070 4.080 3.980 4.080 3,700,002 14,975,847 4.0475 3.117 3.109 3.117 3.040 3.117 4,843,487 3.0920 3.03%
2013-01-08 0 3.960 3.960 3.970 3.930 4.140 6,535,613 26,513,374 4.0568 3.025 3.025 3.033 3.002 3.163 8,555,443 3.0990 -3.41%
2013-01-07 0 4.100 4.110 4.120 4.060 4.230 10,901,603 45,135,577 4.1403 3.132 3.140 3.147 3.101 3.231 14,270,741 3.1628 1.23%
2013-01-04 0 4.050 4.040 4.050 3.920 4.050 3,498,016 13,902,973 3.9745 3.094 3.086 3.094 2.995 3.094 4,579,077 3.0362 1.76%
2013-01-03 0 3.980 3.970 3.990 3.900 4.020 6,142,062 24,382,203 3.9697 3.040 3.033 3.048 2.979 3.071 8,040,265 3.0325 2.84%
2013-01-02 0 3.870 3.860 3.870 3.700 3.880 4,849,500 18,464,165 3.8074 2.956 2.949 2.956 2.826 2.964 6,348,237 2.9086 4.31%
2012-12-31 0 3.710 3.700 3.720 3.670 3.730 2,453,999 9,087,439 3.7031 2.834 2.826 2.842 2.804 2.849 3,212,407 2.8289 -0.80%
2012-12-28 0 3.740 3.730 3.740 3.710 3.790 3,095,501 11,581,692 3.7415 2.857 2.849 2.857 2.834 2.895 4,052,165 2.8581 -1.06%
2012-12-27 0 3.780 3.760 3.780 3.740 3.840 2,586,468 9,761,193 3.7739 2.888 2.872 2.888 2.857 2.933 3,385,815 2.8830 -0.26%
2012-12-24 0 3.790 3.790 3.800 3.780 3.810 488,500 1,853,235 3.7937 2.895 2.895 2.903 2.888 2.911 639,471 2.8981 -0.52%
2012-12-21 0 3.810 3.800 3.830 3.800 3.830 1,183,500 4,515,540 3.8154 2.911 2.903 2.926 2.903 2.926 1,549,260 2.9146 -0.52%
2012-12-20 0 3.830 3.830 3.840 3.830 3.880 1,216,557 4,683,686 3.8500 2.926 2.926 2.933 2.926 2.964 1,592,534 2.9410 -1.54%
2012-12-19 0 3.890 3.870 3.900 3.850 3.930 1,523,708 5,908,924 3.8780 2.972 2.956 2.979 2.941 3.002 1,994,610 2.9624 0.00%
2012-12-18 0 3.890 3.880 3.890 3.830 3.900 1,135,852 4,388,789 3.8639 2.972 2.964 2.972 2.926 2.979 1,486,887 2.9517 0.26%
2012-12-17 0 3.880 3.870 3.880 3.830 3.880 1,604,517 6,182,230 3.8530 2.964 2.956 2.964 2.926 2.964 2,100,393 2.9434 0.26%
2012-12-14 0 3.870 3.860 3.900 3.840 3.900 1,580,450 6,141,653 3.8860 2.956 2.949 2.979 2.933 2.979 2,068,888 2.9686 0.78%
2012-12-13 0 3.840 3.830 3.860 3.820 3.970 2,813,850 10,953,098 3.8926 2.933 2.926 2.949 2.918 3.033 3,683,470 2.9736 -3.27%
2012-12-12 0 3.970 3.970 3.980 3.970 4.000 554,001 2,209,473 3.9882 3.033 3.033 3.040 3.033 3.056 725,215 3.0466 0.51%
2012-12-11 0 3.950 3.940 3.970 3.940 4.030 1,347,014 5,364,447 3.9825 3.017 3.010 3.033 3.010 3.079 1,763,308 3.0423 -1.25%
2012-12-10 0 4.000 4.000 4.020 3.950 4.020 1,697,003 6,760,281 3.9837 3.056 3.056 3.071 3.017 3.071 2,221,461 3.0432 1.27%
2012-12-07 0 3.950 3.940 3.960 3.900 4.020 1,149,957 4,534,291 3.9430 3.017 3.010 3.025 2.979 3.071 1,505,351 3.0121 -1.25%
2012-12-06 0 4.000 3.980 4.000 3.970 4.040 2,528,262 10,104,632 3.9967 3.056 3.040 3.056 3.033 3.086 3,309,621 3.0531 1.01%
2012-12-05 0 3.960 3.960 3.970 3.810 3.960 2,715,002 10,612,190 3.9087 3.025 3.025 3.033 2.911 3.025 3,554,073 2.9859 4.21%
2012-12-04 0 3.800 3.790 3.800 3.760 3.860 1,677,507 6,355,186 3.7885 2.903 2.895 2.903 2.872 2.949 2,195,940 2.8941 -1.04%
2012-12-03 0 3.840 3.830 3.860 3.810 3.880 3,126,500 12,045,195 3.8526 2.933 2.926 2.949 2.911 2.964 4,092,744 2.9431 0.26%
2012-11-30 0 3.830 3.830 3.840 3.750 3.850 3,021,896 11,499,801 3.8055 2.926 2.926 2.933 2.865 2.941 3,955,812 2.9071 2.13%
2012-11-29 0 3.750 3.730 3.750 3.730 3.820 1,622,000 6,091,820 3.7557 2.865 2.849 2.865 2.849 2.918 2,123,279 2.8691 0.00%
2012-11-28 0 3.750 3.750 3.760 3.720 3.830 1,813,500 6,825,065 3.7635 2.865 2.865 2.872 2.842 2.926 2,373,962 2.8750 -1.83%
2012-11-27 0 3.820 3.820 3.840 3.820 3.870 1,204,000 4,623,780 3.8403 2.918 2.918 2.933 2.918 2.956 1,576,096 2.9337 -0.78%
2012-11-26 0 3.850 3.830 3.850 3.810 3.880 1,888,000 7,267,080 3.8491 2.941 2.926 2.941 2.911 2.964 2,471,486 2.9404 1.05%
2012-11-23 0 3.810 3.810 3.820 3.800 3.860 2,628,000 10,057,080 3.8269 2.911 2.911 2.918 2.903 2.949 3,440,183 2.9234 -2.06%
2012-11-22 0 3.890 3.880 3.890 3.850 3.930 1,005,000 3,896,990 3.8776 2.972 2.964 2.972 2.941 3.002 1,315,595 2.9622 -1.02%
2012-11-21 0 3.930 3.920 3.950 3.870 3.950 1,499,500 5,865,401 3.9116 3.002 2.995 3.017 2.956 3.017 1,962,920 2.9881 1.81%
2012-11-20 0 3.860 3.840 3.850 3.840 3.960 690,000 2,699,980 3.9130 2.949 2.933 2.941 2.933 3.025 903,244 2.9892 -1.28%
2012-11-19 0 3.910 3.910 3.920 3.860 3.930 854,000 3,334,300 3.9043 2.987 2.987 2.995 2.949 3.002 1,117,928 2.9826 0.26%
2012-11-16 0 3.900 3.890 3.900 3.820 3.910 989,000 3,835,860 3.8785 2.979 2.972 2.979 2.918 2.987 1,294,650 2.9629 2.09%
2012-11-15 0 3.820 3.810 3.830 3.810 3.920 3,874,002 14,972,367 3.8648 2.918 2.911 2.926 2.911 2.995 5,071,261 2.9524 -2.80%
2012-11-14 0 3.930 3.930 3.940 3.920 4.080 2,014,500 7,993,960 3.9682 3.002 3.002 3.010 2.995 3.117 2,637,081 3.0314 -0.25%
2012-11-13 0 3.940 3.940 3.960 3.910 4.100 2,573,160 10,188,521 3.9595 3.010 3.010 3.025 2.987 3.132 3,368,394 3.0247 -2.48%
2012-11-12 0 4.040 4.030 4.040 4.020 4.130 2,105,002 8,549,998 4.0618 3.086 3.079 3.086 3.071 3.155 2,755,552 3.1028 -0.49%
2012-11-09 0 4.060 4.050 4.060 4.040 4.150 1,330,000 5,423,540 4.0778 3.101 3.094 3.101 3.086 3.170 1,741,036 3.1151 -0.49%
2012-11-08 0 4.080 4.060 4.080 4.030 4.160 2,000,000 8,199,475 4.0997 3.117 3.101 3.117 3.079 3.178 2,618,099 3.1318 -1.69%
2012-11-07 0 4.150 4.150 4.160 4.140 4.250 1,305,500 5,448,015 4.1731 3.170 3.170 3.178 3.163 3.247 1,708,964 3.1879 -0.95%
2012-11-06 0 4.190 4.180 4.190 4.130 4.230 1,316,000 5,493,930 4.1747 3.201 3.193 3.201 3.155 3.231 1,722,709 3.1891 -0.24%
2012-11-05 0 4.200 4.190 4.200 4.130 4.230 1,984,503 8,296,837 4.1808 3.208 3.201 3.208 3.155 3.231 2,597,813 3.1938 -0.24%
2012-11-02 0 4.210 4.190 4.210 4.180 4.300 2,720,676 11,458,855 4.2118 3.216 3.201 3.216 3.193 3.285 3,561,500 3.2174 -0.47%
2012-11-01 0 4.230 4.190 4.230 4.090 4.280 2,353,265 9,944,395 4.2258 3.231 3.201 3.231 3.124 3.270 3,080,541 3.2281 2.17%
2012-10-31 0 4.140 4.120 4.140 4.080 4.210 3,003,000 12,458,500 4.1487 3.163 3.147 3.163 3.117 3.216 3,931,076 3.1692 -0.72%
2012-10-30 0 4.170 4.150 4.170 4.140 4.340 1,252,048 5,287,965 4.2235 3.186 3.170 3.186 3.163 3.315 1,638,993 3.2263 -3.02%
2012-10-29 0 4.300 4.290 4.330 4.100 4.330 2,421,000 10,204,460 4.2150 3.285 3.277 3.308 3.132 3.308 3,169,209 3.2199 4.88%
2012-10-26 0 4.100 4.100 4.140 4.000 4.320 6,558,000 26,889,866 4.1003 3.132 3.132 3.163 3.056 3.300 8,584,748 3.1323 -3.98%
2012-10-25 0 4.270 4.260 4.270 4.210 4.470 4,159,500 17,918,385 4.3078 3.262 3.254 3.262 3.216 3.415 5,444,992 3.2908 -2.06%
2012-10-24 0 4.360 4.350 4.360 4.310 4.440 5,856,008 25,563,629 4.3654 3.331 3.323 3.331 3.292 3.392 7,665,806 3.3348 -2.02%
2012-10-22 0 4.450 4.440 4.450 4.270 4.480 3,304,555 14,548,628 4.4026 3.399 3.392 3.399 3.262 3.422 4,325,827 3.3632 1.37%
2012-10-19 0 4.390 4.380 4.390 4.150 4.450 12,909,708 56,271,034 4.3588 3.354 3.346 3.354 3.170 3.399 16,899,450 3.3298 5.78%
2012-10-18 0 4.150 4.130 4.150 4.110 4.190 3,355,924 13,949,327 4.1566 3.170 3.155 3.170 3.140 3.201 4,393,071 3.1753 0.48%
2012-10-17 0 4.130 4.100 4.130 4.100 4.200 1,964,522 8,144,504 4.1458 3.155 3.132 3.155 3.132 3.208 2,571,657 3.1670 -0.48%
2012-10-16 0 4.150 4.150 4.160 4.050 4.200 4,009,523 16,682,519 4.1607 3.170 3.170 3.178 3.094 3.208 5,248,665 3.1784 0.97%
2012-10-15 0 4.110 4.090 4.110 3.940 4.140 4,602,600 18,439,322 4.0063 3.140 3.124 3.140 3.010 3.163 6,025,032 3.0605 1.48%
2012-10-12 0 4.050 4.050 4.080 3.870 4.240 13,592,761 55,742,620 4.1009 3.094 3.094 3.117 2.956 3.239 17,793,600 3.1327 6.30%
2012-10-11 0 3.810 3.810 3.820 3.690 3.820 2,717,501 10,299,128 3.7899 2.911 2.911 2.918 2.819 2.918 3,557,344 2.8952 2.42%
2012-10-10 0 3.720 3.720 3.730 3.710 3.760 833,002 3,105,957 3.7286 2.842 2.842 2.849 2.834 2.872 1,090,441 2.8483 -0.27%
2012-10-09 0 3.730 3.730 3.740 3.720 3.800 1,273,001 4,778,233 3.7535 2.849 2.849 2.857 2.842 2.903 1,666,422 2.8674 -0.80%
2012-10-08 0 3.760 3.750 3.760 3.710 3.800 912,001 3,420,163 3.7502 2.872 2.865 2.872 2.834 2.903 1,193,855 2.8648 -1.05%
2012-10-05 0 3.800 3.800 3.820 3.750 3.850 1,424,500 5,426,965 3.8097 2.903 2.903 2.918 2.865 2.941 1,864,741 2.9103 1.06%
2012-10-04 0 3.760 3.740 3.760 3.740 3.790 538,004 2,023,764 3.7616 2.872 2.857 2.872 2.857 2.895 704,274 2.8735 0.27%
2012-10-03 0 3.750 3.720 3.750 3.710 3.800 874,000 3,264,860 3.7355 2.865 2.842 2.865 2.834 2.903 1,144,109 2.8536 0.81%
2012-09-28 0 3.720 3.700 3.720 3.600 3.730 4,046,189 14,802,767 3.6584 2.842 2.826 2.842 2.750 2.849 5,296,663 2.7947 2.48%
2012-09-27 0 3.630 3.640 3.650 3.590 3.650 2,916,500 10,575,363 3.6260 2.773 2.781 2.788 2.742 2.788 3,817,844 2.7700 0.83%
2012-09-26 0 3.600 3.600 3.610 3.600 3.740 3,024,058 11,012,861 3.6417 2.750 2.750 2.758 2.750 2.857 3,958,642 2.7820 -4.00%
2012-09-25 0 3.750 3.750 3.760 3.740 3.790 814,000 3,063,960 3.7641 2.865 2.865 2.872 2.857 2.895 1,065,566 2.8754 0.81%
2012-09-24 0 3.720 3.720 3.730 3.710 3.760 662,004 2,467,634 3.7275 2.842 2.842 2.849 2.834 2.872 866,596 2.8475 -1.85%
2012-09-21 0 3.790 3.760 3.800 3.730 3.800 1,236,558 4,672,961 3.7790 2.895 2.872 2.903 2.849 2.903 1,618,716 2.8868 0.80%
2012-09-20 0 3.760 3.730 3.770 3.710 3.810 862,000 3,252,820 3.7736 2.872 2.849 2.880 2.834 2.911 1,128,401 2.8827 -1.05%
2012-09-19 0 3.800 3.790 3.800 3.710 3.800 1,573,500 5,924,320 3.7651 2.903 2.895 2.903 2.834 2.903 2,059,790 2.8762 2.15%
2012-09-18 0 3.720 3.710 3.720 3.710 3.780 1,098,877 4,119,344 3.7487 2.842 2.834 2.842 2.834 2.888 1,438,485 2.8637 0.27%
2012-09-17 0 3.710 3.700 3.710 3.690 3.870 2,538,000 9,472,140 3.7321 2.834 2.826 2.834 2.819 2.956 3,322,368 2.8510 -3.39%
2012-09-14 0 3.840 3.830 3.840 3.820 3.890 2,049,780 7,886,864 3.8477 2.933 2.926 2.933 2.918 2.972 2,683,264 2.9393 0.79%
2012-09-13 0 3.810 3.800 3.810 3.810 3.880 1,114,506 4,284,437 3.8442 2.911 2.903 2.911 2.911 2.964 1,458,944 2.9367 -1.04%
2012-09-12 0 3.850 3.830 3.860 3.830 3.880 1,860,500 7,166,060 3.8517 2.941 2.926 2.949 2.926 2.964 2,435,487 2.9424 0.52%
2012-09-11 0 3.830 3.810 3.840 3.680 3.850 3,661,527 13,861,935 3.7858 2.926 2.911 2.933 2.811 2.941 4,793,121 2.8920 3.79%
2012-09-10 0 3.690 3.680 3.690 3.610 3.700 2,253,001 8,246,993 3.6604 2.819 2.811 2.819 2.758 2.826 2,949,290 2.7963 -0.54%
2012-09-07 0 3.710 3.700 3.710 3.700 3.800 3,400,532 12,749,204 3.7492 2.834 2.826 2.834 2.826 2.903 4,451,466 2.8640 0.54%
2012-09-06 0 3.690 3.680 3.690 3.560 3.730 2,408,550 8,853,833 3.6760 2.819 2.811 2.819 2.720 2.849 3,152,912 2.8081 3.65%
2012-09-05 0 3.560 3.520 3.560 3.520 3.700 2,268,000 8,149,640 3.5933 2.720 2.689 2.720 2.689 2.826 2,968,925 2.7450 -2.20%
2012-09-04 0 3.640 3.630 3.640 3.620 3.780 1,193,008 4,415,958 3.7015 2.781 2.773 2.781 2.765 2.888 1,561,707 2.8276 -2.93%
2012-09-03 0 3.750 3.740 3.760 3.720 3.790 1,909,500 7,149,164 3.7440 2.865 2.857 2.872 2.842 2.895 2,499,630 2.8601 -1.06%
2012-08-31 0 3.790 3.790 3.800 3.710 3.810 1,673,522 6,312,124 3.7718 2.895 2.895 2.903 2.834 2.911 2,190,724 2.8813 0.26%
2012-08-30 0 3.780 3.780 3.790 3.770 3.850 1,790,800 6,800,615 3.7975 2.888 2.888 2.895 2.880 2.941 2,344,246 2.9010 0.00%
2012-08-29 0 3.780 3.770 3.790 3.760 3.900 2,508,000 9,622,460 3.8367 2.888 2.880 2.895 2.872 2.979 3,283,097 2.9309 -0.53%
2012-08-28 0 3.800 3.790 3.800 3.720 3.980 5,950,000 22,859,760 3.8420 2.903 2.895 2.903 2.842 3.040 7,788,846 2.9349 -3.80%
2012-08-27 0 3.950 3.940 3.970 3.940 4.140 2,444,500 9,882,355 4.0427 3.017 3.010 3.033 3.010 3.163 3,199,972 3.0883 -2.71%
2012-08-24 0 4.060 4.050 4.060 4.040 4.180 3,784,435 15,553,735 4.1099 3.101 3.094 3.101 3.086 3.193 4,954,014 3.1396 -3.79%
2012-08-23 0 4.220 4.210 4.220 3.850 4.230 13,722,122 55,354,826 4.0340 3.224 3.216 3.224 2.941 3.231 17,962,940 3.0816 5.24%
2012-08-22 0 4.010 4.010 4.020 3.910 4.020 3,895,539 15,491,658 3.9768 3.063 3.063 3.071 2.987 3.071 5,099,454 3.0379 0.50%
2012-08-21 0 3.990 3.960 3.990 3.820 3.990 3,013,002 11,833,392 3.9274 3.048 3.025 3.048 2.918 3.048 3,944,170 3.0002 4.18%
2012-08-20 0 3.830 3.820 3.830 3.810 3.860 1,353,801 5,185,823 3.8306 2.926 2.918 2.926 2.911 2.949 1,772,193 2.9262 -1.54%
2012-08-17 0 3.890 3.850 3.890 3.830 4.020 4,376,006 17,058,168 3.8981 2.972 2.941 2.972 2.926 3.071 5,728,410 2.9778 -0.77%
2012-08-16 0 3.920 3.910 3.920 3.800 3.980 9,571,094 37,593,344 3.9278 2.995 2.987 2.995 2.903 3.040 12,529,038 3.0005 3.98%
2012-08-15 0 3.770 3.770 3.790 3.680 3.840 4,366,901 16,531,929 3.7857 2.880 2.880 2.895 2.811 2.933 5,716,491 2.8920 1.62%
2012-08-14 0 3.710 3.700 3.710 3.610 3.740 1,457,705 5,346,597 3.6678 2.834 2.826 2.834 2.758 2.857 1,908,208 2.8019 0.54%
2012-08-13 0 3.690 3.680 3.690 3.670 3.850 1,415,000 5,269,975 3.7244 2.819 2.811 2.819 2.804 2.941 1,852,305 2.8451 0.54%
2012-08-10 0 3.670 3.660 3.670 3.610 3.750 2,187,059 8,010,380 3.6626 2.804 2.796 2.804 2.758 2.865 2,862,969 2.7979 -1.34%
2012-08-09 0 3.720 3.700 3.740 3.520 3.910 17,297,323 63,507,404 3.6715 2.842 2.826 2.857 2.689 2.987 22,643,056 2.8047 -1.06%
2012-08-08 0 3.760 3.760 3.770 3.620 3.820 7,731,702 28,946,292 3.7438 2.872 2.872 2.880 2.765 2.918 10,121,183 2.8600 3.30%
2012-08-07 0 3.640 3.630 3.640 3.560 3.660 2,691,000 9,743,910 3.6209 2.781 2.773 2.781 2.720 2.796 3,522,653 2.7661 0.28%
2012-08-06 0 3.630 3.630 3.640 3.610 3.660 2,264,515 8,232,198 3.6353 2.773 2.773 2.781 2.758 2.796 2,964,363 2.7771 0.00%
2012-08-03 0 3.630 3.630 3.640 3.560 3.690 3,182,407 11,550,557 3.6295 2.773 2.773 2.781 2.720 2.819 4,165,929 2.7726 0.28%
2012-08-02 0 3.620 3.600 3.620 3.560 3.670 2,505,007 9,060,315 3.6169 2.765 2.750 2.765 2.720 2.804 3,279,179 2.7630 -0.55%
2012-08-01 0 3.640 3.630 3.650 3.620 3.720 1,567,000 5,741,159 3.6638 2.781 2.773 2.788 2.765 2.842 2,051,281 2.7988 -1.36%
2012-07-31 0 3.690 3.650 3.690 3.630 3.690 996,503 3,645,865 3.6587 2.819 2.788 2.819 2.773 2.819 1,304,472 2.7949 1.10%
2012-07-30 0 3.650 3.640 3.650 3.610 3.720 1,777,500 6,488,555 3.6504 2.788 2.781 2.788 2.758 2.842 2,326,836 2.7886 -1.88%
2012-07-27 0 3.720 3.690 3.700 3.680 3.790 1,660,516 6,202,163 3.7351 2.842 2.819 2.826 2.811 2.895 2,173,698 2.8533 0.00%
2012-07-26 0 3.720 3.720 3.730 3.680 3.750 2,172,000 8,054,760 3.7085 2.842 2.842 2.849 2.811 2.865 2,843,256 2.8329 -0.53%
2012-07-25 0 3.740 3.740 3.750 3.560 3.820 4,499,051 16,712,060 3.7146 2.857 2.857 2.865 2.720 2.918 5,889,482 2.8376 3.03%
2012-07-24 0 3.630 3.630 3.650 3.630 3.840 2,652,000 9,844,710 3.7122 2.773 2.773 2.788 2.773 2.933 3,471,600 2.8358 -3.97%
2012-07-23 0 3.780 3.770 3.780 3.750 3.950 5,376,511 20,730,140 3.8557 2.888 2.880 2.888 2.865 3.017 7,038,120 2.9454 -4.06%
2012-07-20 0 3.940 3.930 3.940 3.590 3.950 7,370,508 28,096,184 3.8120 3.010 3.002 3.010 2.742 3.017 9,648,362 2.9120 7.95%
2012-07-19 0 3.650 3.650 3.660 3.550 3.700 3,667,000 13,359,630 3.6432 2.788 2.788 2.796 2.712 2.826 4,800,285 2.7831 0.00%
2012-07-18 0 3.650 3.640 3.660 3.640 3.740 3,135,501 11,534,108 3.6786 2.788 2.781 2.796 2.781 2.857 4,104,527 2.8101 -0.54%
2012-07-17 0 3.670 3.660 3.670 3.580 3.740 3,691,500 13,515,565 3.6613 2.804 2.796 2.804 2.735 2.857 4,832,357 2.7969 1.10%
2012-07-16 0 3.630 3.630 3.640 3.630 3.920 10,625,001 39,414,933 3.7096 2.773 2.773 2.781 2.773 2.995 13,908,655 2.8338 -5.96%
2012-07-13 0 3.860 3.860 3.870 3.820 4.080 9,497,017 37,279,785 3.9254 2.949 2.949 2.956 2.918 3.117 12,432,068 2.9987 -4.93%
2012-07-12 0 4.060 4.040 4.060 3.850 4.130 17,725,237 71,205,566 4.0172 3.101 3.086 3.101 2.941 3.155 23,203,217 3.0688 0.25%
2012-07-11 0 4.050 4.040 4.050 3.570 4.070 26,444,153 103,287,225 3.9059 3.094 3.086 3.094 2.727 3.109 34,616,712 2.9837 12.81%
2012-07-10 0 3.590 3.590 3.600 3.320 3.600 9,688,521 33,908,571 3.4999 2.742 2.742 2.750 2.536 2.750 12,682,756 2.6736 7.49%
2012-07-09 0 3.340 3.330 3.350 3.320 3.390 1,415,019 4,739,696 3.3496 2.551 2.544 2.559 2.536 2.590 1,852,330 2.5588 -1.76%
2012-07-06 0 3.400 3.390 3.400 3.350 3.450 3,514,383 11,894,438 3.3845 2.597 2.590 2.597 2.559 2.635 4,600,502 2.5855 0.00%
2012-07-05 0 3.400 3.410 3.420 3.320 3.420 2,192,808 7,429,701 3.3882 2.597 2.605 2.613 2.536 2.613 2,870,495 2.5883 1.19%
2012-07-04 0 3.360 3.350 3.360 3.280 3.370 5,164,003 17,237,864 3.3381 2.567 2.559 2.567 2.506 2.574 6,759,937 2.5500 1.82%
2012-07-03 0 3.300 3.280 3.300 3.230 3.340 3,361,540 11,018,560 3.2778 2.521 2.506 2.521 2.467 2.551 4,400,423 2.5040 2.80%
2012-06-29 0 3.210 3.210 3.230 3.180 3.230 2,118,812 6,811,425 3.2147 2.452 2.452 2.467 2.429 2.467 2,773,630 2.4558 0.31%
2012-06-28 0 3.200 3.180 3.190 3.190 3.250 2,330,501 7,482,398 3.2106 2.445 2.429 2.437 2.437 2.483 3,050,742 2.4526 0.00%
2012-06-27 0 3.200 3.200 3.210 3.180 3.250 1,150,020 3,678,102 3.1983 2.445 2.445 2.452 2.429 2.483 1,505,433 2.4432 -1.54%
2012-06-26 0 3.250 3.250 3.260 3.170 3.270 2,323,006 7,491,519 3.2249 2.483 2.483 2.490 2.422 2.498 3,040,930 2.4636 1.56%
2012-06-25 0 3.200 3.190 3.210 3.170 3.260 2,121,499 6,796,686 3.2037 2.445 2.437 2.452 2.422 2.490 2,777,148 2.4474 0.00%
2012-06-22 0 3.200 3.180 3.210 3.160 3.250 1,544,118 4,944,672 3.2023 2.445 2.429 2.452 2.414 2.483 2,021,327 2.4463 -1.84%
2012-06-21 0 3.260 3.260 3.280 3.210 3.320 2,052,415 6,704,325 3.2666 2.490 2.490 2.506 2.452 2.536 2,686,713 2.4954 -0.31%
2012-06-20 0 3.270 3.250 3.260 3.260 3.370 2,511,232 8,297,189 3.3040 2.498 2.483 2.490 2.490 2.574 3,287,328 2.5240 -2.10%
2012-06-19 0 3.340 3.330 3.340 3.140 3.390 7,844,230 26,042,467 3.3200 2.551 2.544 2.551 2.399 2.590 10,268,487 2.5362 5.03%
2012-06-18 0 3.180 3.180 3.190 3.160 3.210 2,112,016 6,716,840 3.1803 2.429 2.429 2.437 2.414 2.452 2,764,734 2.4295 -0.31%
2012-06-15 0 3.190 3.180 3.190 3.130 3.210 2,386,043 7,543,649 3.1616 2.437 2.429 2.437 2.391 2.452 3,123,449 2.4152 0.31%
2012-06-14 0 3.180 3.170 3.180 3.160 3.270 2,577,217 8,335,302 3.2342 2.429 2.422 2.429 2.414 2.498 3,373,705 2.4707 -2.15%
2012-06-13 0 3.250 3.240 3.260 3.150 3.270 2,955,484 9,509,714 3.2177 2.483 2.475 2.490 2.406 2.498 3,868,876 2.4580 0.62%
2012-06-12 0 3.230 3.220 3.230 3.140 3.230 3,353,910 10,671,370 3.1818 2.467 2.460 2.467 2.399 2.467 4,390,435 2.4306 -0.31%
2012-06-11 0 3.240 3.210 3.240 3.120 3.320 6,626,643 21,183,129 3.1967 2.475 2.452 2.475 2.383 2.536 8,674,605 2.4420 0.00%
2012-06-08 0 3.240 3.240 3.250 3.180 3.260 5,288,546 16,997,790 3.2141 2.475 2.475 2.483 2.429 2.490 6,922,970 2.4553 -0.31%
2012-06-07 0 3.250 3.230 3.250 3.210 3.400 8,149,814 26,742,742 3.2814 2.483 2.467 2.483 2.452 2.597 10,668,512 2.5067 -2.69%
2012-06-06 0 3.340 3.330 3.350 3.160 3.350 4,186,239 13,717,903 3.2769 2.551 2.544 2.559 2.414 2.559 5,479,995 2.5033 4.37%
2012-06-05 0 3.200 3.190 3.200 3.180 3.240 2,697,031 8,641,922 3.2042 2.445 2.437 2.445 2.429 2.475 3,530,548 2.4478 0.31%
2012-06-04 0 3.190 3.180 3.190 3.110 3.250 4,778,008 15,105,249 3.1614 2.437 2.429 2.437 2.376 2.483 6,254,650 2.4150 -2.74%
2012-06-01 0 3.280 3.270 3.280 3.260 3.400 8,726,089 28,982,220 3.3213 2.506 2.498 2.506 2.490 2.597 11,422,885 2.5372 -4.37%
2012-05-31 0 3.430 3.410 3.440 3.080 3.450 11,071,915 37,158,429 3.3561 2.620 2.605 2.628 2.353 2.635 14,493,688 2.5638 9.94%
2012-05-30 0 3.120 3.130 3.150 3.100 3.200 2,356,952 7,391,831 3.1362 2.383 2.391 2.406 2.368 2.445 3,085,367 2.3958 -2.19%
2012-05-29 0 3.190 3.180 3.190 3.120 3.210 5,905,377 18,802,695 3.1840 2.437 2.429 2.437 2.383 2.452 7,730,432 2.4323 1.59%
2012-05-28 0 3.140 3.120 3.150 3.010 3.170 3,242,927 10,047,779 3.0984 2.399 2.383 2.406 2.299 2.422 4,245,153 2.3669 -0.32%
2012-05-25 0 3.150 3.130 3.150 3.080 3.220 4,719,210 14,782,524 3.1324 2.406 2.391 2.406 2.353 2.460 6,177,681 2.3929 -1.56%
2012-05-24 0 3.200 3.190 3.210 3.060 3.240 10,699,719 34,208,404 3.1971 2.445 2.437 2.452 2.338 2.475 14,006,464 2.4423 3.23%
2012-05-23 0 3.100 3.080 3.100 3.000 3.200 11,164,089 34,317,811 3.0739 2.368 2.353 2.368 2.292 2.445 14,614,348 2.3482 -4.02%
2012-05-22 0 3.230 3.220 3.230 3.110 3.280 15,159,262 48,948,781 3.2290 2.467 2.460 2.467 2.376 2.506 19,844,228 2.4667 5.21%
2012-05-21 0 3.070 3.060 3.070 2.850 3.090 5,921,858 17,784,293 3.0032 2.345 2.338 2.345 2.177 2.360 7,752,007 2.2942 5.86%
2012-05-18 0 2.900 2.900 2.910 2.790 2.910 4,460,002 12,821,340 2.8747 2.215 2.215 2.223 2.131 2.223 5,838,364 2.1960 0.35%
2012-05-17 0 2.890 2.880 2.890 2.800 2.930 6,390,843 18,433,291 2.8843 2.208 2.200 2.208 2.139 2.238 8,365,931 2.2034 2.85%
2012-05-16 0 2.810 2.800 2.810 2.800 2.920 5,113,482 14,576,698 2.8506 2.147 2.139 2.147 2.139 2.231 6,693,802 2.1776 -4.10%
2012-05-15 0 2.930 2.910 2.930 2.740 2.960 4,836,797 13,815,580 2.8563 2.238 2.223 2.238 2.093 2.261 6,331,608 2.1820 5.02%
2012-05-14 0 2.790 2.790 2.800 2.770 2.870 5,690,559 15,970,267 2.8064 2.131 2.131 2.139 2.116 2.192 7,449,225 2.1439 -1.41%
2012-05-11 0 2.830 2.830 2.840 2.750 2.870 6,190,473 17,502,879 2.8274 2.162 2.162 2.170 2.101 2.192 8,103,637 2.1599 0.71%
2012-05-10 0 2.810 2.800 2.810 2.660 2.860 6,326,630 17,294,982 2.7337 2.147 2.139 2.147 2.032 2.185 8,281,873 2.0883 1.08%
2012-05-09 0 2.780 2.780 2.790 2.760 2.980 8,877,024 25,062,427 2.8233 2.124 2.124 2.131 2.108 2.276 11,620,466 2.1567 -7.33%
2012-05-08 0 3.000 3.000 3.010 2.960 3.070 1,902,800 5,719,615 3.0059 2.292 2.292 2.299 2.261 2.345 2,490,860 2.2962 -0.33%
2012-05-07 0 3.010 3.000 3.010 2.960 3.040 2,988,000 8,942,520 2.9928 2.299 2.292 2.299 2.261 2.322 3,911,441 2.2862 -1.63%
2012-05-04 0 3.060 3.050 3.070 3.000 3.130 3,530,580 10,751,008 3.0451 2.338 2.330 2.345 2.292 2.391 4,621,705 2.3262 -1.92%
2012-05-03 0 3.120 3.110 3.120 3.100 3.170 1,788,074 5,568,428 3.1142 2.383 2.376 2.383 2.368 2.422 2,340,678 2.3790 -0.32%
2012-05-02 0 3.130 3.120 3.130 3.080 3.160 2,578,859 8,038,348 3.1170 2.391 2.383 2.391 2.353 2.414 3,375,855 2.3811 0.00%
2012-04-30 0 3.130 3.120 3.130 3.100 3.170 2,682,000 8,389,640 3.1281 2.391 2.383 2.391 2.368 2.422 3,510,871 2.3896 -0.32%
2012-04-27 0 3.140 3.130 3.140 3.100 3.180 4,988,300 15,663,798 3.1401 2.399 2.391 2.399 2.368 2.429 6,529,933 2.3988 0.32%
2012-04-26 0 3.130 3.100 3.130 3.040 3.150 5,298,302 16,343,354 3.0846 2.391 2.368 2.391 2.322 2.406 6,935,741 2.3564 0.64%
2012-04-25 0 3.110 3.110 3.130 2.980 3.130 9,470,002 29,261,766 3.0899 2.376 2.376 2.391 2.276 2.391 12,396,704 2.3604 3.32%
2012-04-24 0 3.010 3.000 3.010 2.970 3.090 9,318,535 28,061,406 3.0114 2.299 2.292 2.299 2.269 2.360 12,198,426 2.3004 -1.95%
2012-04-23 0 3.070 3.060 3.080 3.060 3.220 9,565,018 29,792,905 3.1148 2.345 2.338 2.353 2.338 2.460 12,521,084 2.3794 -2.85%
2012-04-20 0 3.160 3.150 3.160 3.070 3.250 14,252,820 45,198,465 3.1712 2.414 2.406 2.414 2.345 2.483 18,657,650 2.4225 1.61%
2012-04-19 0 3.110 3.100 3.120 2.970 3.180 22,960,830 71,219,083 3.1018 2.376 2.368 2.383 2.269 2.429 30,056,869 2.3695 4.71%
2012-04-18 0 2.970 2.970 2.980 2.970 3.090 22,200,604 66,646,207 3.0020 2.269 2.269 2.276 2.269 2.360 29,061,695 2.2933 -1.98%
2012-04-17 0 3.030 3.020 3.030 2.990 3.200 10,902,032 33,220,339 3.0472 2.315 2.307 2.315 2.284 2.445 14,271,302 2.3278 -4.72%
2012-04-16 0 3.180 3.170 3.180 3.150 3.290 6,444,000 20,527,940 3.1856 2.429 2.422 2.429 2.406 2.513 8,435,517 2.4335 -1.55%
2012-04-13 0 3.230 3.220 3.230 3.150 3.300 5,549,804 17,769,188 3.2018 2.467 2.460 2.467 2.406 2.521 7,264,970 2.4459 0.94%
2012-04-12 0 3.200 3.190 3.200 3.140 3.280 5,398,500 17,217,189 3.1893 2.445 2.437 2.445 2.399 2.506 7,066,905 2.4363 -1.84%
2012-04-11 0 3.260 3.250 3.290 3.130 3.290 5,418,000 17,439,836 3.2189 2.490 2.483 2.513 2.391 2.513 7,092,432 2.4589 -2.10%
2012-04-10 0 3.330 3.330 3.340 3.290 3.500 8,006,201 26,782,359 3.3452 2.544 2.544 2.551 2.513 2.674 10,480,515 2.5554 -5.13%
2012-04-05 0 3.510 3.500 3.510 3.480 3.540 5,636,606 19,740,819 3.5023 2.681 2.674 2.681 2.658 2.704 7,378,598 2.6754 -1.96%
2012-04-03 0 3.580 3.560 3.580 3.510 3.620 6,106,938 21,760,557 3.5633 2.735 2.720 2.735 2.681 2.765 7,994,286 2.7220 3.77%
2012-04-02 0 3.760 3.750 3.770 3.680 3.900 6,528,392 24,454,815 3.7459 2.635 2.628 2.643 2.579 2.734 9,313,890 2.6256 -2.59%
2012-03-30 0 3.860 3.850 3.860 3.510 3.900 12,410,552 45,850,408 3.6945 2.706 2.699 2.706 2.460 2.734 17,705,818 2.5896 2.66%
2012-03-29 0 3.760 3.740 3.790 3.490 3.940 27,342,697 99,600,412 3.6427 2.635 2.621 2.657 2.446 2.762 39,009,129 2.5533 -6.47%
2012-03-28 0 4.020 4.000 4.010 3.980 4.300 15,503,075 62,585,081 4.0369 2.818 2.804 2.811 2.790 3.014 22,117,842 2.8296 -8.43%
2012-03-27 0 4.390 4.390 4.400 4.270 4.420 4,542,000 19,860,996 4.3727 3.077 3.077 3.084 2.993 3.098 6,479,956 3.0650 2.81%
2012-03-26 0 4.270 4.260 4.270 4.240 4.410 6,464,050 27,791,468 4.2994 2.993 2.986 2.993 2.972 3.091 9,222,095 3.0136 -2.73%
2012-03-23 0 4.390 4.380 4.390 4.380 4.580 6,130,218 27,189,486 4.4353 3.077 3.070 3.077 3.070 3.210 8,745,826 3.1089 -3.52%
2012-03-22 0 4.550 4.540 4.550 4.480 4.680 4,378,000 19,896,550 4.5447 3.189 3.182 3.189 3.140 3.280 6,245,981 3.1855 -0.44%
2012-03-21 0 4.570 4.570 4.590 4.490 4.800 4,078,000 18,741,960 4.5959 3.203 3.203 3.217 3.147 3.364 5,817,979 3.2214 -3.59%
2012-03-20 0 4.740 4.740 4.750 4.680 4.770 6,250,000 29,575,280 4.7320 3.322 3.322 3.329 3.280 3.343 8,916,716 3.3168 1.94%
2012-03-19 0 4.650 4.650 4.660 4.600 5.020 12,416,000 58,932,899 4.7465 3.259 3.259 3.266 3.224 3.519 17,713,591 3.3270 -6.44%
2012-03-16 0 4.970 4.970 4.980 4.880 5.300 8,928,000 44,992,780 5.0395 3.484 3.484 3.491 3.421 3.715 12,737,350 3.5324 -4.97%
2012-03-15 0 5.230 5.220 5.240 5.180 5.450 7,520,000 39,780,914 5.2900 3.666 3.659 3.673 3.631 3.820 10,728,592 3.7079 -3.15%
2012-03-14 0 5.400 5.400 5.410 5.380 5.680 8,106,000 44,779,592 5.5243 3.785 3.785 3.792 3.771 3.981 11,564,624 3.8721 -2.70%
2012-03-13 0 5.550 5.530 5.550 5.520 5.620 2,876,000 16,018,120 5.5696 3.890 3.876 3.890 3.869 3.939 4,103,116 3.9039 0.36%
2012-03-12 0 5.530 5.510 5.540 5.470 5.680 3,382,154 18,773,325 5.5507 3.876 3.862 3.883 3.834 3.981 4,825,233 3.8907 -1.95%
2012-03-09 0 5.640 5.630 5.640 5.440 5.650 6,892,000 38,379,090 5.5686 3.953 3.946 3.953 3.813 3.960 9,832,641 3.9032 3.87%
2012-03-08 0 5.430 5.410 5.430 5.390 5.560 2,870,000 15,606,120 5.4377 3.806 3.792 3.806 3.778 3.897 4,094,556 3.8114 0.93%
2012-03-07 0 5.380 5.370 5.380 5.220 5.450 3,256,080 17,415,986 5.3488 3.771 3.764 3.771 3.659 3.820 4,645,366 3.7491 1.13%
2012-03-06 0 5.320 5.300 5.330 5.220 5.460 5,012,000 26,785,834 5.3443 3.729 3.715 3.736 3.659 3.827 7,150,493 3.7460 -1.66%
2012-03-05 0 5.410 5.400 5.420 5.390 5.550 3,398,000 18,505,480 5.4460 3.792 3.785 3.799 3.778 3.890 4,847,840 3.8173 -0.18%
2012-03-02 0 5.420 5.410 5.420 5.380 5.540 5,833,000 31,758,802 5.4447 3.799 3.792 3.799 3.771 3.883 8,321,792 3.8163 0.18%
2012-03-01 0 5.410 5.400 5.410 5.380 5.640 4,354,000 23,848,210 5.4773 3.792 3.785 3.792 3.771 3.953 6,211,741 3.8392 -3.22%
2012-02-29 0 5.590 5.580 5.600 5.520 5.650 2,204,000 12,335,420 5.5968 3.918 3.911 3.925 3.869 3.960 3,144,391 3.9230 0.90%
2012-02-28 0 5.540 5.540 5.560 5.500 5.590 2,132,000 11,817,044 5.5427 3.883 3.883 3.897 3.855 3.918 3,041,670 3.8851 -0.18%
2012-02-27 0 5.550 5.550 5.560 5.480 5.770 5,776,000 32,601,620 5.6443 3.890 3.890 3.897 3.841 4.044 8,240,472 3.9563 -2.46%
2012-02-24 0 5.690 5.680 5.690 5.520 5.700 4,935,875 27,822,284 5.6367 3.988 3.981 3.988 3.869 3.995 7,041,887 3.9510 2.71%
2012-02-23 0 5.540 5.540 5.560 5.500 5.620 2,740,000 15,195,282 5.5457 3.883 3.883 3.897 3.855 3.939 3,909,088 3.8872 -1.42%
2012-02-22 0 5.620 5.620 5.630 5.370 5.640 4,927,710 27,426,710 5.5658 3.939 3.939 3.946 3.764 3.953 7,030,238 3.9012 2.93%
2012-02-21 0 5.460 5.450 5.460 5.440 5.610 5,020,550 27,624,592 5.5023 3.827 3.820 3.827 3.813 3.932 7,162,691 3.8567 -2.15%
2012-02-20 0 5.580 5.570 5.580 5.510 5.750 10,958,000 61,868,140 5.6459 3.911 3.904 3.911 3.862 4.030 15,633,499 3.9574 -1.24%
2012-02-17 0 5.650 5.630 5.660 5.300 5.650 16,920,000 92,719,420 5.4799 3.960 3.946 3.967 3.715 3.960 24,139,333 3.8410 0.71%
2012-02-16 0 5.610 5.600 5.620 5.490 5.730 10,574,000 59,426,948 5.6201 3.932 3.925 3.939 3.848 4.016 15,085,656 3.9393 2.56%
2012-02-15 0 5.470 5.460 5.470 5.400 5.820 17,728,000 99,642,468 5.6206 3.834 3.827 3.834 3.785 4.079 25,292,086 3.9397 -4.37%
2012-02-14 0 5.720 5.720 5.730 5.680 5.910 3,760,000 21,648,520 5.7576 4.009 4.009 4.016 3.981 4.143 5,364,296 4.0357 -2.39%
2012-02-13 0 5.860 5.860 5.880 5.830 6.020 5,921,425 35,116,728 5.9305 4.107 4.107 4.121 4.086 4.220 8,447,946 4.1568 -1.18%
2012-02-10 0 5.930 5.910 5.930 5.860 6.350 12,432,400 75,551,004 6.0769 4.157 4.143 4.157 4.107 4.451 17,736,988 4.2595 -3.73%
2012-02-09 0 6.160 6.160 6.170 5.780 6.170 15,365,200 93,269,976 6.0702 4.318 4.318 4.325 4.051 4.325 21,921,139 4.2548 5.12%
2012-02-08 0 5.860 5.860 5.870 5.570 5.960 12,638,000 74,023,890 5.8572 4.107 4.107 4.114 3.904 4.178 18,030,312 4.1055 5.21%
2012-02-07 0 5.570 5.570 5.580 5.520 5.880 11,246,070 63,353,248 5.6334 3.904 3.904 3.911 3.869 4.121 16,044,481 3.9486 -4.13%
2012-02-06 0 5.810 5.800 5.810 5.650 5.970 30,620,000 177,471,100 5.7959 4.072 4.065 4.072 3.960 4.185 43,684,773 4.0625 5.25%
2012-02-03 0 5.520 5.510 5.520 4.990 5.540 19,998,000 106,052,300 5.3031 3.869 3.862 3.869 3.498 3.883 28,530,637 3.7171 9.52%
2012-02-02 0 5.040 5.020 5.030 4.980 5.090 5,112,000 25,749,880 5.0371 3.533 3.519 3.526 3.491 3.568 7,293,160 3.5307 2.02%
2012-02-01 0 4.940 4.900 4.940 4.880 4.970 7,930,000 38,982,520 4.9158 3.463 3.435 3.463 3.421 3.484 11,313,529 3.4457 0.82%
2012-01-31 0 4.900 4.890 4.900 4.850 4.930 2,242,000 10,969,540 4.8927 3.435 3.428 3.435 3.400 3.456 3,198,604 3.4295 0.20%
2012-01-30 0 4.890 4.860 4.890 4.850 4.970 2,569,575 12,578,185 4.8950 3.428 3.407 3.428 3.400 3.484 3,665,947 3.4311 -1.81%
2012-01-27 0 4.980 4.970 4.980 4.880 5.000 3,172,000 15,710,480 4.9529 3.491 3.484 3.491 3.421 3.505 4,525,412 3.4716 0.20%
2012-01-26 0 4.970 4.960 4.980 4.760 5.010 5,233,000 25,735,630 4.9179 3.484 3.477 3.491 3.336 3.512 7,465,788 3.4471 3.33%
2012-01-20 0 4.810 4.790 4.810 4.740 4.910 3,883,700 18,626,202 4.7960 3.371 3.357 3.371 3.322 3.442 5,540,776 3.3617 -0.21%
2012-01-19 0 4.820 4.800 4.830 4.640 4.840 6,096,000 29,120,284 4.7769 3.378 3.364 3.385 3.252 3.393 8,697,008 3.3483 3.88%
2012-01-18 0 4.640 4.630 4.640 4.610 4.770 4,056,000 18,905,020 4.6610 3.252 3.245 3.252 3.231 3.343 5,786,592 3.2670 -2.73%
2012-01-17 0 4.770 4.760 4.770 4.620 4.830 5,622,000 26,764,620 4.7607 3.343 3.336 3.343 3.238 3.385 8,020,764 3.3369 3.25%
2012-01-16 0 4.620 4.620 4.630 4.600 4.820 3,756,000 17,501,598 4.6596 3.238 3.238 3.245 3.224 3.378 5,358,589 3.2661 -4.15%
2012-01-13 0 4.820 4.810 4.830 4.540 4.830 8,620,000 40,565,778 4.7060 3.378 3.371 3.385 3.182 3.385 12,297,934 3.2986 7.11%
2012-01-12 0 4.500 4.470 4.500 4.400 4.510 2,546,000 11,385,318 4.4718 3.154 3.133 3.154 3.084 3.161 3,632,313 3.1345 0.67%
2012-01-11 0 4.470 4.450 4.470 4.400 4.500 2,526,000 11,245,782 4.4520 3.133 3.119 3.133 3.084 3.154 3,603,780 3.1206 2.05%
2012-01-10 0 4.380 4.360 4.380 4.300 4.400 1,586,396 6,951,894 4.3822 3.070 3.056 3.070 3.014 3.084 2,263,271 3.0716 -0.45%
2012-01-09 0 4.400 4.380 4.400 4.250 4.400 1,252,799 5,410,991 4.3191 3.084 3.070 3.084 2.979 3.084 1,787,336 3.0274 1.62%
2012-01-06 0 4.330 4.320 4.330 4.250 4.460 3,204,000 13,751,240 4.2919 3.035 3.028 3.035 2.979 3.126 4,571,065 3.0083 -3.13%
2012-01-05 0 4.470 4.460 4.480 4.460 4.530 2,284,000 10,258,264 4.4914 3.133 3.126 3.140 3.126 3.175 3,258,525 3.1481 -0.22%
2012-01-04 0 4.480 4.470 4.480 4.440 4.530 2,640,000 11,838,990 4.4845 3.140 3.133 3.140 3.112 3.175 3,766,421 3.1433 0.90%
2012-01-03 0 4.440 4.440 4.450 4.430 4.490 770,000 3,438,020 4.4650 3.112 3.112 3.119 3.105 3.147 1,098,539 3.1296 -0.67%
2011-12-30 0 4.470 4.470 4.490 4.400 4.500 1,142,000 5,099,140 4.4651 3.133 3.133 3.147 3.084 3.154 1,629,262 3.1297 1.13%
2011-12-29 0 4.420 4.420 4.440 4.370 4.470 1,684,200 7,437,920 4.4163 3.098 3.098 3.112 3.063 3.133 2,402,805 3.0955 -0.90%
2011-12-28 0 4.460 4.460 4.490 4.420 4.490 1,091,025 4,860,251 4.4548 3.126 3.126 3.147 3.098 3.147 1,556,538 3.1225 -0.22%
2011-12-23 0 4.470 4.470 4.480 4.430 4.490 2,534,310 11,322,319 4.4676 3.133 3.133 3.140 3.105 3.147 3,615,635 3.1315 0.45%
2011-12-22 0 4.450 4.450 4.460 4.320 4.490 2,413,584 10,642,772 4.4095 3.119 3.119 3.126 3.028 3.147 3,443,399 3.0908 3.01%
2011-12-21 0 4.320 4.320 4.330 4.310 4.400 1,784,000 7,757,400 4.3483 3.028 3.028 3.035 3.021 3.084 2,545,187 3.0479 0.23%
2011-12-20 0 4.310 4.310 4.320 4.260 4.340 792,000 3,411,080 4.3069 3.021 3.021 3.028 2.986 3.042 1,129,926 3.0189 0.00%
2011-12-19 0 4.310 4.300 4.320 4.240 4.370 1,302,295 5,588,082 4.2909 3.021 3.014 3.028 2.972 3.063 1,857,951 3.0077 -0.23%
2011-12-16 0 4.320 4.310 4.350 4.260 4.380 1,825,191 7,855,918 4.3042 3.028 3.021 3.049 2.986 3.070 2,603,953 3.0169 -0.69%
2011-12-15 0 4.350 4.350 4.370 4.250 4.420 2,623,500 11,276,300 4.2982 3.049 3.049 3.063 2.979 3.098 3,742,881 3.0127 -0.68%
2011-12-14 0 4.380 4.360 4.380 4.350 4.440 602,000 2,649,240 4.4007 3.070 3.056 3.070 3.049 3.112 858,858 3.0846 -0.45%
2011-12-13 0 4.400 4.390 4.410 4.350 4.440 6,316,000 27,798,810 4.4013 3.084 3.077 3.091 3.049 3.112 9,010,876 3.0850 -0.68%
2011-12-12 0 4.430 4.430 4.480 4.410 4.560 2,606,000 11,639,672 4.4665 3.105 3.105 3.140 3.091 3.196 3,717,914 3.1307 0.45%
2011-12-09 0 4.410 4.410 4.420 4.370 4.460 1,940,000 8,555,700 4.4102 3.091 3.091 3.098 3.063 3.126 2,767,749 3.0912 -1.12%
2011-12-08 0 4.460 4.450 4.460 4.420 4.480 1,252,000 5,567,500 4.4469 3.126 3.119 3.126 3.098 3.140 1,786,196 3.1170 -0.45%
2011-12-07 0 4.480 4.470 4.490 4.440 4.490 3,129,000 13,983,140 4.4689 3.140 3.133 3.147 3.112 3.147 4,464,065 3.1324 1.36%
2011-12-06 0 4.420 4.420 4.450 4.420 4.540 2,292,150 10,202,628 4.4511 3.098 3.098 3.119 3.098 3.182 3,270,152 3.1199 -2.86%
2011-12-05 0 4.550 4.550 4.570 4.500 4.570 2,142,256 9,736,243 4.5449 3.189 3.189 3.203 3.154 3.203 3,056,302 3.1856 0.44%
2011-12-02 0 4.530 4.520 4.530 4.430 4.630 2,759,000 12,499,450 4.5304 3.175 3.168 3.175 3.105 3.245 3,936,195 3.1755 -0.44%
2011-12-01 0 4.550 4.540 4.550 4.420 4.570 6,414,000 28,951,880 4.5139 3.189 3.182 3.189 3.098 3.203 9,150,690 3.1639 5.57%
2011-11-30 0 4.310 4.290 4.300 4.270 4.470 4,414,580 19,251,876 4.3610 3.021 3.007 3.014 2.993 3.133 6,298,169 3.0567 -0.23%
2011-11-29 0 4.320 4.300 4.320 4.270 4.470 4,467,783 19,336,791 4.3281 3.028 3.014 3.028 2.993 3.133 6,374,072 3.0337 -1.14%
2011-11-28 0 4.370 4.360 4.370 4.310 4.430 2,756,000 12,030,260 4.3651 3.063 3.056 3.063 3.021 3.105 3,931,915 3.0596 1.63%
2011-11-25 0 4.300 4.280 4.290 4.240 4.370 2,462,000 10,605,380 4.3076 3.014 3.000 3.007 2.972 3.063 3,512,473 3.0193 0.70%
2011-11-24 0 4.270 4.260 4.270 4.250 4.380 5,791,000 24,908,180 4.3012 2.993 2.986 2.993 2.979 3.070 8,261,872 3.0148 -2.95%
2011-11-23 0 4.400 4.390 4.400 4.380 4.560 5,434,000 24,218,492 4.4568 3.084 3.077 3.084 3.070 3.196 7,752,549 3.1239 -4.56%
2011-11-22 0 4.610 4.600 4.620 4.480 4.620 3,702,477 16,710,733 4.5134 3.231 3.224 3.238 3.140 3.238 5,282,230 3.1636 0.88%
2011-11-21 0 4.570 4.570 4.580 4.500 4.700 2,566,518 11,752,415 4.5791 3.203 3.203 3.210 3.154 3.294 3,661,586 3.2097 -2.56%
2011-11-18 0 4.690 4.680 4.690 4.680 4.880 4,008,000 19,099,180 4.7653 3.287 3.280 3.287 3.280 3.421 5,718,111 3.3401 -3.89%
2011-11-17 0 4.880 4.870 4.880 4.870 4.960 2,783,000 13,677,650 4.9147 3.421 3.414 3.421 3.414 3.477 3,970,435 3.4449 -1.61%
2011-11-16 0 4.960 4.940 4.960 4.910 5.070 9,284,000 46,020,780 4.9570 3.477 3.463 3.477 3.442 3.554 13,245,246 3.4745 -1.39%
2011-11-15 0 5.030 4.990 5.040 4.900 5.130 10,138,000 50,968,980 5.0275 3.526 3.498 3.533 3.435 3.596 14,463,626 3.5239 1.62%
2011-11-14 0 4.950 4.920 4.950 4.920 5.070 5,038,100 25,183,450 4.9986 3.470 3.449 3.470 3.449 3.554 7,187,729 3.5037 0.00%
2011-11-11 0 4.950 4.930 4.950 4.910 5.070 4,772,000 23,713,680 4.9693 3.470 3.456 3.470 3.442 3.554 6,808,091 3.4832 0.61%
2011-11-10 0 4.920 4.930 4.960 4.910 5.190 9,438,000 47,547,660 5.0379 3.449 3.456 3.477 3.442 3.638 13,464,954 3.5312 -8.04%
2011-11-09 0 5.350 5.340 5.350 5.280 5.390 13,082,000 69,697,600 5.3277 3.750 3.743 3.750 3.701 3.778 18,663,756 3.7344 1.13%
2011-11-08 0 5.290 5.280 5.290 5.220 5.950 35,856,458 190,547,535 5.3142 3.708 3.701 3.708 3.659 4.171 51,155,495 3.7249 -11.83%
2011-11-07 1 6.000 6.000 6.040 5.860 6.050 2,720,565 16,283,991 5.9855 4.206 4.206 4.234 4.107 4.241 3,881,361 4.1954 1.69%
2011-11-04 0 5.900 5.880 5.910 5.820 5.980 4,430,000 26,196,340 5.9134 4.135 4.121 4.143 4.079 4.192 6,320,168 4.1449 2.25%
2011-11-03 0 5.770 5.760 5.770 5.630 5.900 4,818,000 27,846,996 5.7798 4.044 4.037 4.044 3.946 4.135 6,873,718 4.0512 0.17%
2011-11-02 0 5.760 5.730 5.760 5.490 5.770 4,385,650 24,683,856 5.6283 4.037 4.016 4.037 3.848 4.044 6,256,895 3.9451 -1.20%
2011-11-01 0 5.830 5.830 5.850 5.820 5.930 4,230,000 24,838,414 5.8720 4.086 4.086 4.100 4.079 4.157 6,034,833 4.1158 -4.27%
2011-10-31 0 6.090 6.070 6.090 5.950 6.260 2,647,500 16,048,290 6.0617 4.269 4.255 4.269 4.171 4.388 3,777,121 4.2488 -1.30%
2011-10-28 0 6.170 6.160 6.170 6.090 6.600 6,762,000 42,338,834 6.2613 4.325 4.318 4.325 4.269 4.626 9,647,173 4.3887 -2.68%
2011-10-27 0 6.340 6.340 6.350 6.000 6.380 5,803,000 36,047,304 6.2118 4.444 4.444 4.451 4.206 4.472 8,278,992 4.3541 4.62%
2011-10-26 0 6.060 6.040 6.060 5.890 6.080 1,584,925 9,515,665 6.0039 4.248 4.234 4.248 4.128 4.262 2,261,172 4.2083 1.00%
2011-10-25 0 6.000 6.000 6.010 5.920 6.180 3,140,000 18,916,320 6.0243 4.206 4.206 4.213 4.150 4.332 4,479,758 4.2226 3.81%
2011-10-24 0 5.780 5.780 5.800 5.640 5.880 1,550,000 8,972,600 5.7888 4.051 4.051 4.065 3.953 4.121 2,211,345 4.0575 4.52%
2011-10-21 0 5.530 5.530 5.540 5.520 5.580 1,070,000 5,943,580 5.5547 3.876 3.876 3.883 3.869 3.911 1,526,542 3.8935 -0.54%
2011-10-20 0 5.560 5.550 5.560 5.500 5.800 1,299,270 7,246,726 5.5775 3.897 3.890 3.897 3.855 4.065 1,853,635 3.9095 -4.14%
2011-10-19 0 5.800 5.770 5.800 5.720 5.890 1,229,126 7,140,995 5.8098 4.065 4.044 4.065 4.009 4.128 1,753,563 4.0723 1.93%
2011-10-18 0 5.690 5.690 5.700 5.670 6.200 2,737,000 16,044,170 5.8620 3.988 3.988 3.995 3.974 4.346 3,904,808 4.1088 -9.11%
2011-10-17 0 6.260 6.230 6.270 6.230 6.510 2,332,000 14,755,756 6.3275 4.388 4.367 4.395 4.367 4.563 3,327,005 4.4351 0.81%
2011-10-14 0 6.210 6.190 6.210 6.170 6.550 1,660,000 10,531,300 6.3442 4.353 4.339 4.353 4.325 4.591 2,368,280 4.4468 -3.87%
2011-10-13 0 6.460 6.460 6.470 6.330 6.550 4,424,000 28,550,380 6.4535 4.528 4.528 4.535 4.437 4.591 6,311,608 4.5235 0.62%
2011-10-12 0 6.420 6.400 6.410 6.120 6.630 6,720,000 43,088,880 6.4120 4.500 4.486 4.493 4.290 4.647 9,587,253 4.4944 3.72%
2011-10-11 0 6.190 6.150 6.200 6.100 6.250 3,216,000 19,713,140 6.1297 4.339 4.311 4.346 4.276 4.381 4,588,185 4.2965 4.56%
2011-10-10 0 5.920 5.890 5.920 5.850 5.940 844,000 4,969,220 5.8877 4.150 4.128 4.150 4.100 4.164 1,204,113 4.1269 -0.84%
2011-10-07 0 5.970 5.950 5.970 5.610 6.200 7,798,000 45,408,585 5.8231 4.185 4.171 4.185 3.932 4.346 11,125,208 4.0816 7.37%
2011-10-06 0 5.560 5.570 5.590 5.550 5.660 2,857,635 15,877,689 5.5562 3.897 3.904 3.918 3.890 3.967 4,076,915 3.8945 0.72%
2011-10-04 0 5.520 5.520 5.530 5.420 5.650 5,990,401 33,096,992 5.5250 3.869 3.869 3.876 3.799 3.960 8,546,352 3.8726 -2.99%
2011-10-03 0 5.690 5.650 5.700 5.530 5.990 2,336,000 13,209,330 5.6547 3.988 3.960 3.995 3.876 4.199 3,332,712 3.9635 -5.01%
2011-09-30 0 5.990 5.970 6.000 5.730 6.020 2,093,095 12,356,752 5.9036 4.199 4.185 4.206 4.016 4.220 2,986,165 4.1380 2.22%
2011-09-28 0 5.860 5.860 5.900 5.680 5.980 3,686,000 21,635,980 5.8698 4.107 4.107 4.135 3.981 4.192 5,258,722 4.1143 1.03%
2011-09-27 0 5.800 5.860 5.880 5.520 5.880 2,658,000 15,110,684 5.6850 4.065 4.107 4.121 3.869 4.121 3,792,101 3.9848 1.93%
2011-09-26 0 5.690 5.650 5.700 5.610 6.050 2,748,535 16,049,406 5.8393 3.988 3.960 3.995 3.932 4.241 3,921,265 4.0929 -4.37%
2011-09-23 0 5.950 5.930 5.950 5.730 6.080 2,320,000 13,772,680 5.9365 4.171 4.157 4.171 4.016 4.262 3,309,885 4.1611 -1.65%
2011-09-22 0 6.050 6.050 6.060 6.010 6.200 1,536,200 9,347,362 6.0847 4.241 4.241 4.248 4.213 4.346 2,191,657 4.2650 -3.51%
2011-09-21 0 6.270 6.260 6.270 6.160 6.380 2,454,000 15,390,982 6.2718 4.395 4.388 4.395 4.318 4.472 3,501,059 4.3961 0.64%
2011-09-20 0 6.230 6.220 6.230 6.120 6.370 3,321,369 20,844,329 6.2758 4.367 4.360 4.367 4.290 4.465 4,738,512 4.3989 -0.64%
2011-09-19 0 6.270 6.250 6.270 6.180 6.380 2,507,750 15,696,245 6.2591 4.395 4.381 4.395 4.332 4.472 3,577,743 4.3872 0.48%
2011-09-16 0 6.270 6.190 6.300 6.030 6.300 2,707,584 16,661,097 6.1535 4.374 4.318 4.395 4.206 4.395 3,881,412 4.2925 4.33%
2011-09-15 0 6.010 6.000 6.030 5.950 6.080 2,157,501 13,017,186 6.0335 4.192 4.185 4.206 4.151 4.241 3,092,850 4.2088 -0.66%
2011-09-14 0 6.050 6.020 6.080 5.870 6.120 3,316,159 19,865,387 5.9905 4.220 4.199 4.241 4.095 4.269 4,753,825 4.1788 -1.14%
2011-09-12 0 6.120 6.100 6.120 6.070 6.150 1,948,000 11,883,180 6.1002 4.269 4.255 4.269 4.234 4.290 2,792,523 4.2554 -3.01%
2011-09-09 0 6.310 6.310 6.360 6.210 6.360 2,274,000 14,273,920 6.2770 4.402 4.402 4.437 4.332 4.437 3,259,855 4.3787 1.61%
2011-09-08 0 6.210 6.210 6.230 6.130 6.330 1,834,700 11,381,770 6.2036 4.332 4.332 4.346 4.276 4.416 2,630,104 4.3275 -0.96%
2011-09-07 0 6.270 6.250 6.290 6.050 6.300 3,860,000 23,880,080 6.1865 4.374 4.360 4.388 4.220 4.395 5,533,439 4.3156 -0.32%
2011-09-06 0 6.290 6.290 6.340 5.980 6.360 5,335,597 33,318,257 6.2445 4.388 4.388 4.423 4.172 4.437 7,648,757 4.3560 3.80%
2011-09-05 0 6.060 6.050 6.060 5.980 6.400 5,544,413 33,707,599 6.0796 4.227 4.220 4.227 4.172 4.464 7,948,102 4.2410 -5.75%
2011-09-02 0 6.430 6.430 6.440 6.050 6.440 11,213,482 70,536,026 6.2903 4.485 4.485 4.492 4.220 4.492 16,074,902 4.3880 3.21%
2011-09-01 0 6.230 6.220 6.230 6.220 6.850 24,366,319 157,483,096 6.4631 4.346 4.339 4.346 4.339 4.778 34,929,935 4.5085 -16.04%
2011-08-31 0 7.420 7.400 7.420 7.040 7.510 4,382,000 32,104,930 7.3265 5.176 5.162 5.176 4.911 5.239 6,281,744 5.1108 5.40%
2011-08-30 0 7.040 7.040 7.060 7.000 7.170 2,306,903 16,244,411 7.0417 4.911 4.911 4.925 4.883 5.002 3,307,023 4.9121 1.29%
2011-08-29 0 6.950 6.940 6.950 6.870 7.120 2,146,052 14,896,430 6.9413 4.848 4.841 4.848 4.792 4.967 3,076,437 4.8421 -2.39%
2011-08-26 0 7.120 7.120 7.130 6.980 7.370 2,494,000 17,848,640 7.1566 4.967 4.967 4.974 4.869 5.141 3,575,233 4.9923 -1.11%
2011-08-25 0 7.200 7.180 7.200 6.850 7.240 3,480,000 24,572,200 7.0610 5.023 5.009 5.023 4.778 5.050 4,988,697 4.9256 5.11%
2011-08-24 0 6.850 6.850 6.880 6.800 6.990 3,594,332 24,731,311 6.8806 4.778 4.778 4.799 4.744 4.876 5,152,595 4.7998 2.39%
2011-08-23 0 6.690 6.660 6.690 6.420 6.700 1,725,830 11,229,238 6.5066 4.667 4.646 4.667 4.478 4.674 2,474,035 4.5388 4.53%
2011-08-22 0 6.400 6.390 6.400 6.300 6.670 3,900,000 25,132,330 6.4442 4.464 4.458 4.464 4.395 4.653 5,590,781 4.4953 0.16%
2011-08-19 0 6.390 6.400 6.410 6.320 6.580 2,546,000 16,510,752 6.4850 4.458 4.464 4.471 4.409 4.590 3,649,776 4.5238 -4.63%
2011-08-18 0 6.700 6.700 6.710 6.650 6.920 1,445,000 9,804,684 6.7852 4.674 4.674 4.681 4.639 4.827 2,071,456 4.7332 0.00%
2011-08-17 0 6.700 6.710 6.730 6.660 6.860 4,096,000 27,534,780 6.7224 4.674 4.681 4.695 4.646 4.785 5,871,753 4.6894 -1.76%
2011-08-16 0 6.820 6.810 6.830 6.780 7.180 4,114,470 28,340,834 6.8881 4.757 4.750 4.764 4.730 5.009 5,898,231 4.8050 -2.57%
2011-08-15 0 7.000 7.010 7.020 6.880 7.260 4,232,000 29,817,000 7.0456 4.883 4.890 4.897 4.799 5.064 6,066,714 4.9149 -1.13%
2011-08-12 0 7.080 7.040 7.090 7.000 7.200 3,520,000 24,846,340 7.0586 4.939 4.911 4.946 4.883 5.023 5,046,038 4.9239 2.16%
2011-08-11 0 6.930 6.900 6.940 6.660 7.000 3,672,000 25,264,764 6.8804 4.834 4.813 4.841 4.646 4.883 5,263,935 4.7996 1.46%
2011-08-10 0 6.830 6.830 6.850 6.750 7.990 8,647,220 60,635,712 7.0122 4.764 4.764 4.778 4.709 5.574 12,396,080 4.8915 4.12%
2011-08-09 0 6.560 6.560 6.640 6.000 6.800 13,639,393 86,472,926 6.3399 4.576 4.576 4.632 4.185 4.744 19,552,527 4.4226 -3.53%
2011-08-08 0 6.800 6.790 6.800 6.520 7.100 8,964,821 60,462,783 6.7444 4.744 4.737 4.744 4.548 4.953 12,851,371 4.7048 -6.72%
2011-08-05 0 7.290 7.300 7.310 7.000 7.400 10,108,067 72,574,267 7.1798 5.085 5.092 5.099 4.883 5.162 14,490,253 5.0085 -5.20%
2011-08-04 0 7.690 7.680 7.780 7.600 8.100 5,750,000 45,217,600 7.8639 5.364 5.357 5.427 5.302 5.650 8,242,818 5.4857 -2.66%
2011-08-03 0 7.900 7.890 7.900 7.850 8.010 7,062,000 55,980,760 7.9270 5.511 5.504 5.511 5.476 5.588 10,123,614 5.5297 -3.78%
2011-08-02 0 8.210 8.220 8.230 8.130 8.320 4,364,000 35,760,942 8.1945 5.727 5.734 5.741 5.671 5.804 6,255,940 5.7163 0.37%
2011-08-01 0 8.180 8.160 8.180 8.050 8.340 4,855,000 39,757,776 8.1890 5.706 5.692 5.706 5.615 5.818 6,959,805 5.7125 2.00%
2011-07-29 0 8.020 8.020 8.030 7.950 8.440 7,036,000 56,895,012 8.0863 5.595 5.595 5.602 5.546 5.888 10,086,342 5.6408 -5.09%
2011-07-28 0 8.450 8.430 8.450 8.330 8.630 4,746,190 39,906,859 8.4082 5.895 5.881 5.895 5.811 6.020 6,803,822 5.8654 -2.54%
2011-07-27 0 8.670 8.670 8.680 8.600 8.800 1,180,000 10,262,044 8.6966 6.048 6.048 6.055 5.999 6.139 1,691,570 6.0666 -0.34%
2011-07-26 0 8.700 8.700 8.710 8.510 8.750 1,432,000 12,424,730 8.6765 6.069 6.069 6.076 5.936 6.104 2,052,820 6.0525 0.69%
2011-07-25 0 8.640 8.610 8.640 8.530 8.850 2,435,000 20,996,450 8.6228 6.027 6.006 6.027 5.950 6.174 3,490,654 6.0150 -1.82%
2011-07-22 0 8.800 8.810 8.820 8.640 8.900 3,797,000 33,355,620 8.7847 6.139 6.146 6.153 6.027 6.208 5,443,127 6.1280 -0.23%
2011-07-21 0 8.820 8.820 8.850 8.740 8.930 3,531,666 31,149,138 8.8200 6.153 6.153 6.174 6.097 6.229 5,062,762 6.1526 1.85%
2011-07-20 0 8.660 8.660 8.690 8.510 8.730 2,793,945 24,069,990 8.6151 6.041 6.041 6.062 5.936 6.090 4,005,214 6.0097 1.41%
2011-07-19 0 8.540 8.550 8.570 8.410 8.660 4,590,000 39,000,300 8.4968 5.957 5.964 5.978 5.867 6.041 6,579,919 5.9272 -1.84%
2011-07-18 0 8.700 8.700 8.710 8.620 9.080 3,756,000 33,147,904 8.8253 6.069 6.069 6.076 6.013 6.334 5,384,352 6.1563 -2.90%
2011-07-15 0 8.960 8.950 8.970 8.820 9.080 14,699,000 131,458,091 8.9433 6.250 6.243 6.257 6.153 6.334 21,071,509 6.2387 1.70%
2011-07-14 0 8.810 8.800 8.820 8.580 8.920 10,908,600 95,826,578 8.7845 6.146 6.139 6.153 5.985 6.222 15,637,844 6.1279 2.32%
2011-07-13 0 8.610 8.610 8.620 8.210 8.950 18,328,000 157,454,156 8.5909 6.006 6.006 6.013 5.727 6.243 26,273,802 5.9928 -0.23%
2011-07-12 0 8.630 8.610 8.630 8.550 9.230 24,228,000 211,364,560 8.7240 6.020 6.006 6.020 5.964 6.439 34,731,650 6.0856 -9.16%
2011-07-11 0 9.500 9.490 9.500 9.410 10.00 18,010,000 173,082,228 9.6103 6.627 6.620 6.627 6.564 6.976 25,817,939 6.7040 -5.94%
2011-07-08 0 10.10 10.08 10.10 10.08 10.90 20,077,005 206,812,217 10.301 7.046 7.032 7.046 7.032 7.604 28,781,060 7.1857 -7.34%
2011-07-07 0 10.90 10.88 10.90 10.88 11.80 4,464,000 49,955,444 11.191 7.604 7.590 7.604 7.590 8.231 6,399,294 7.8064 -5.55%
2011-07-06 0 11.54 11.52 11.54 11.50 11.90 2,690,000 31,310,278 11.640 8.050 8.036 8.050 8.022 8.301 3,856,205 8.1195 -0.52%
2011-07-05 0 11.60 11.60 11.66 11.42 11.76 2,946,000 34,209,720 11.612 8.092 8.092 8.134 7.966 8.204 4,223,190 8.1004 0.00%
2011-07-04 0 11.60 11.60 11.68 11.58 11.96 4,805,100 56,606,496 11.781 8.092 8.092 8.148 8.078 8.343 6,888,272 8.2178 1.05%
2011-06-30 0 11.48 11.48 11.50 11.40 11.78 5,295,000 61,066,006 11.533 8.008 8.008 8.022 7.952 8.217 7,590,560 8.0450 0.70%
2011-06-29 0 11.40 11.40 11.42 11.00 11.42 5,738,000 64,665,840 11.270 7.952 7.952 7.966 7.673 7.966 8,225,615 7.8615 4.97%
2011-06-28 0 10.86 10.86 10.90 10.70 11.00 2,660,000 28,961,440 10.888 7.576 7.576 7.604 7.464 7.673 3,813,199 7.5951 3.23%
2011-06-27 0 10.52 10.52 10.54 10.48 11.18 2,588,000 27,886,610 10.775 7.339 7.339 7.352 7.311 7.799 3,709,985 7.5166 -3.31%
2011-06-24 0 10.88 10.88 10.90 10.50 10.96 2,182,000 23,679,700 10.852 7.590 7.590 7.604 7.325 7.645 3,127,970 7.5703 2.45%
2011-06-23 0 10.62 10.60 10.62 10.58 10.84 1,618,505 17,294,592 10.686 7.408 7.394 7.408 7.380 7.562 2,320,181 7.4540 0.57%
2011-06-22 0 10.56 10.56 10.60 10.56 11.20 5,677,000 61,804,340 10.887 7.366 7.366 7.394 7.366 7.813 8,138,170 7.5944 -0.75%
2011-06-21 0 10.64 10.62 10.64 10.58 10.80 4,908,000 52,533,520 10.704 7.422 7.408 7.422 7.380 7.534 7,035,783 7.4666 2.31%
2011-06-20 0 10.40 10.40 10.44 10.06 10.50 4,964,000 51,661,280 10.407 7.255 7.255 7.283 7.018 7.325 7,116,060 7.2598 4.10%
2011-06-17 0 9.990 9.980 10.04 9.770 10.38 4,593,508 46,129,200 10.042 6.969 6.962 7.004 6.815 7.241 6,584,948 7.0052 3.42%
2011-06-16 0 9.660 9.650 9.660 9.660 10.18 7,374,667 72,846,903 9.8780 6.739 6.732 6.739 6.739 7.101 10,571,832 6.8907 -5.29%
2011-06-15 0 10.20 10.18 10.20 10.14 10.64 4,042,000 41,518,720 10.272 7.115 7.101 7.115 7.073 7.422 5,794,342 7.1654 -1.73%
2011-06-14 0 10.38 10.40 10.42 10.32 10.64 4,260,000 44,855,640 10.530 7.241 7.255 7.269 7.199 7.422 6,106,853 7.3451 -2.44%
2011-06-13 0 10.64 10.64 10.68 10.40 10.90 2,841,333 30,461,716 10.721 7.422 7.422 7.450 7.255 7.604 4,073,146 7.4787 -2.39%
2011-06-10 0 10.90 10.94 10.96 10.80 11.86 8,804,000 97,112,400 11.031 7.604 7.631 7.645 7.534 8.273 12,620,829 7.6946 -6.20%
2011-06-09 0 11.62 11.62 11.68 11.42 12.30 4,492,100 52,709,118 11.734 8.106 8.106 8.148 7.966 8.580 6,439,576 8.1852 -5.07%
2011-06-08 0 12.24 12.24 12.26 12.22 12.44 841,750 10,340,625 12.285 8.538 8.538 8.552 8.524 8.678 1,206,677 8.5695 -1.29%
2011-06-07 0 12.40 12.40 12.42 12.36 12.68 1,904,000 23,875,325 12.540 8.650 8.650 8.664 8.622 8.845 2,729,448 8.7473 -2.36%
2011-06-03 0 12.70 12.68 12.70 12.58 12.74 1,620,000 20,568,200 12.696 8.859 8.845 8.859 8.776 8.887 2,322,324 8.8567 1.11%
2011-06-02 0 12.56 12.56 12.62 12.40 12.74 1,144,000 14,451,560 12.633 8.762 8.762 8.803 8.650 8.887 1,639,962 8.8121 -1.87%
2011-06-01 0 12.80 12.78 12.80 12.66 12.82 1,036,377 13,190,470 12.728 8.929 8.915 8.929 8.831 8.943 1,485,681 8.8784 1.43%
2011-05-31 0 12.62 12.62 12.66 12.40 12.70 1,326,000 16,664,920 12.568 8.803 8.803 8.831 8.650 8.859 1,900,865 8.7670 -1.10%
2011-05-30 0 12.76 12.68 12.76 12.26 12.78 2,504,000 31,312,920 12.505 8.901 8.845 8.901 8.552 8.915 3,589,568 8.7233 1.92%
2011-05-27 0 12.52 12.52 12.56 12.10 12.68 2,652,300 33,078,872 12.472 8.734 8.734 8.762 8.441 8.845 3,802,161 8.7000 1.62%
2011-05-26 0 12.32 12.32 12.34 12.20 12.80 1,388,000 17,145,080 12.352 8.594 8.594 8.608 8.510 8.929 1,989,745 8.6167 -3.75%
2011-05-25 0 12.80 12.78 12.80 12.00 12.88 2,356,520 29,270,040 12.421 8.929 8.915 8.929 8.371 8.985 3,378,150 8.6645 5.26%
2011-05-24 0 12.16 12.06 12.16 11.86 12.40 5,090,000 61,644,280 12.111 8.483 8.413 8.483 8.273 8.650 7,296,686 8.4483 -1.14%
2011-05-23 0 12.48 12.46 12.48 12.44 12.68 1,186,000 14,878,800 12.545 8.580 8.566 8.580 8.553 8.718 1,725,051 8.6251 -1.89%
2011-05-20 0 12.72 12.70 12.72 12.70 13.04 2,400,000 30,629,440 12.762 8.745 8.731 8.745 8.731 8.965 3,490,829 8.7743 -2.45%
2011-05-19 0 13.04 13.04 13.06 13.02 13.24 2,508,000 32,936,240 13.133 8.965 8.965 8.979 8.951 9.103 3,647,916 9.0288 -0.15%
2011-05-18 0 13.06 13.06 13.10 13.02 13.32 1,816,000 23,923,480 13.174 8.979 8.979 9.006 8.951 9.158 2,641,394 9.0571 -1.21%
2011-05-17 0 13.22 13.18 13.32 12.96 13.34 2,480,000 32,577,560 13.136 9.089 9.061 9.158 8.910 9.171 3,607,190 9.0313 0.92%
2011-05-16 0 13.10 13.02 13.08 12.96 13.36 4,881,000 63,783,992 13.068 9.006 8.951 8.993 8.910 9.185 7,099,473 8.9843 -1.80%
2011-05-13 0 13.34 13.34 13.36 12.52 13.50 4,118,000 53,393,160 12.966 9.171 9.171 9.185 8.608 9.281 5,989,681 8.9142 3.25%
2011-05-12 0 12.92 12.92 12.96 12.80 13.14 2,105,500 27,216,240 12.926 8.883 8.883 8.910 8.800 9.034 3,062,475 8.8870 -2.27%
2011-05-11 0 13.22 13.20 13.22 13.20 13.50 1,990,000 26,534,160 13.334 9.089 9.075 9.089 9.075 9.281 2,894,479 9.1672 -1.93%
2011-05-09 0 13.48 13.46 13.48 13.20 13.72 2,140,000 28,727,940 13.424 9.268 9.254 9.268 9.075 9.433 3,112,656 9.2294 -1.17%
2011-05-06 0 13.64 13.64 13.66 13.18 13.72 5,076,000 68,853,520 13.565 9.378 9.378 9.391 9.061 9.433 7,383,103 9.3258 3.33%
2011-05-05 0 13.20 13.18 13.20 12.36 13.22 7,722,132 99,208,551 12.847 9.075 9.061 9.075 8.498 9.089 11,231,934 8.8327 6.80%
2011-05-04 0 12.36 12.34 12.36 12.30 12.84 4,553,000 56,667,368 12.446 8.498 8.484 8.498 8.456 8.828 6,622,393 8.5569 -2.37%
2011-05-03 0 12.66 12.62 12.66 12.54 13.30 5,297,683 68,446,073 12.920 8.704 8.676 8.704 8.621 9.144 7,705,544 8.8827 -3.21%
2011-04-29 0 13.08 13.02 13.08 12.86 13.60 9,020,000 117,404,268 13.016 8.993 8.951 8.993 8.841 9.350 13,119,699 8.9487 -2.97%
2011-04-28 0 13.48 13.46 13.50 13.42 14.20 6,248,000 85,324,932 13.656 9.268 9.254 9.281 9.226 9.763 9,087,791 9.3890 -4.40%
2011-04-27 0 14.10 14.10 14.12 14.10 14.46 2,757,000 39,111,092 14.186 9.694 9.694 9.708 9.694 9.941 4,010,090 9.7532 -2.08%
2011-04-26 0 14.40 14.40 14.42 14.08 14.46 4,200,000 60,342,920 14.367 9.900 9.900 9.914 9.680 9.941 6,108,951 9.8778 2.27%
2011-04-21 0 14.08 14.08 14.14 14.02 14.30 3,268,000 46,147,419 14.121 9.680 9.680 9.721 9.639 9.831 4,753,345 9.7084 -0.85%
2011-04-20 0 14.20 14.20 14.22 13.96 14.24 1,702,000 23,959,020 14.077 9.763 9.763 9.776 9.598 9.790 2,475,580 9.6781 0.85%
2011-04-19 0 14.08 14.00 14.08 14.00 14.16 1,436,000 20,160,520 14.039 9.680 9.625 9.680 9.625 9.735 2,088,679 9.6523 0.00%
2011-04-18 0 14.08 14.10 14.12 14.08 14.28 1,326,000 18,800,420 14.178 9.680 9.694 9.708 9.680 9.818 1,928,683 9.7478 -0.98%
2011-04-15 0 14.22 14.18 14.22 14.06 14.30 1,278,500 18,148,240 14.195 9.776 9.749 9.776 9.666 9.831 1,859,594 9.7593 -0.28%
2011-04-14 0 14.26 14.26 14.30 14.16 14.36 1,930,000 27,534,720 14.267 9.804 9.804 9.831 9.735 9.873 2,807,208 9.8086 0.42%
2011-04-13 0 14.20 14.20 14.22 14.10 14.36 1,292,000 18,391,360 14.235 9.763 9.763 9.776 9.694 9.873 1,879,230 9.7866 -0.14%
2011-04-12 0 14.22 14.12 14.28 14.00 14.32 4,795,500 67,971,005 14.174 9.776 9.708 9.818 9.625 9.845 6,975,113 9.7448 0.14%
2011-04-11 0 14.20 14.20 14.24 14.12 14.42 5,186,000 73,617,920 14.196 9.763 9.763 9.790 9.708 9.914 7,543,100 9.7596 -1.25%
2011-04-08 0 14.38 14.36 14.46 14.12 14.48 2,668,000 38,194,116 14.316 9.886 9.873 9.941 9.708 9.955 3,880,638 9.8422 0.84%
2011-04-07 0 14.26 14.26 14.28 14.12 14.80 4,084,000 58,710,116 14.376 9.804 9.804 9.818 9.708 10.18 5,940,227 9.8835 -3.13%
2011-04-06 0 14.72 14.64 14.66 14.56 14.92 2,300,000 33,887,480 14.734 10.12 10.07 10.08 10.01 10.26 3,345,378 10.130 0.00%
2011-04-04 0 14.72 14.70 14.78 14.66 14.86 2,323,000 34,332,420 14.779 10.12 10.11 10.16 10.08 10.22 3,378,832 10.161 1.66%
2011-04-01 0 14.48 14.48 14.56 14.18 14.60 5,710,900 82,670,654 14.476 9.955 9.955 10.01 9.749 10.04 8,306,573 9.9524 3.43%
2011-03-31 0 14.00 13.96 14.00 13.92 14.66 3,588,000 50,918,120 14.191 9.625 9.598 9.625 9.570 10.08 5,218,789 9.7567 -2.51%
2011-03-30 0 14.36 14.36 14.38 14.30 14.86 4,430,000 64,688,960 14.603 9.873 9.873 9.886 9.831 10.22 6,443,488 10.039 -1.91%
2011-03-29 0 14.64 14.58 14.64 14.56 14.86 4,038,889 59,362,939 14.698 10.07 10.02 10.07 10.01 10.22 5,874,613 10.105 0.41%
2011-03-28 0 14.58 14.58 14.60 14.42 14.64 4,308,000 62,775,360 14.572 10.02 10.02 10.04 9.914 10.07 6,266,038 10.018 0.83%
2011-03-25 0 14.46 14.44 14.46 14.36 14.52 3,580,000 51,792,920 14.467 9.941 9.928 9.941 9.873 9.983 5,207,153 9.9465 0.70%
2011-03-24 0 14.36 14.30 14.36 14.24 14.64 6,726,000 96,510,292 14.349 9.873 9.831 9.873 9.790 10.07 9,783,048 9.8651 0.14%
2011-03-23 0 14.34 14.32 14.34 13.36 14.38 8,450,300 118,289,386 13.998 9.859 9.845 9.859 9.185 9.886 12,291,063 9.6240 3.91%
2011-03-22 0 13.80 13.70 13.80 13.38 13.88 3,598,000 49,405,400 13.731 9.488 9.419 9.488 9.199 9.543 5,233,334 9.4405 1.32%
2011-03-21 0 13.62 13.62 13.64 13.42 13.94 3,058,000 41,906,000 13.704 9.364 9.364 9.378 9.226 9.584 4,447,898 9.4215 1.19%
2011-03-18 0 13.46 13.48 13.50 12.82 13.50 5,188,000 68,934,600 13.287 9.254 9.268 9.281 8.814 9.281 7,546,009 9.1352 4.99%
2011-03-17 0 12.82 12.72 12.84 12.68 13.00 2,735,000 35,241,440 12.885 8.814 8.745 8.828 8.718 8.938 3,978,090 8.8589 -2.14%
2011-03-16 0 13.10 13.06 13.10 13.00 13.32 2,445,200 31,970,280 13.075 9.006 8.979 9.006 8.938 9.158 3,556,573 8.9891 -1.06%
2011-03-15 0 13.24 13.20 13.22 12.80 13.44 6,480,328 84,904,491 13.102 9.103 9.075 9.089 8.800 9.240 9,425,715 9.0078 1.85%
2011-03-14 0 13.00 12.96 13.02 12.40 13.20 1,822,000 23,565,760 12.934 8.938 8.910 8.951 8.525 9.075 2,650,121 8.8923 3.83%
2011-03-11 0 12.52 12.52 12.60 12.50 12.86 2,102,000 26,627,736 12.668 8.608 8.608 8.663 8.594 8.841 3,057,384 8.7093 -2.80%
2011-03-10 0 12.88 12.86 12.88 12.70 12.98 2,964,000 37,929,800 12.797 8.855 8.841 8.855 8.731 8.924 4,311,174 8.7980 0.16%
2011-03-09 0 12.86 12.86 12.90 12.80 13.10 4,210,000 54,265,520 12.890 8.841 8.841 8.869 8.800 9.006 6,123,496 8.8619 -0.31%
2011-03-08 0 12.90 12.86 12.90 12.68 13.06 8,484,043 108,891,449 12.835 8.869 8.841 8.869 8.718 8.979 12,340,143 8.8242 -2.27%
2011-03-07 0 13.20 13.18 13.20 12.82 13.54 15,144,000 201,199,052 13.286 9.075 9.061 9.075 8.814 9.309 22,027,131 9.1341 2.48%
2011-03-04 0 12.88 12.88 12.94 12.74 13.08 6,482,000 83,987,760 12.957 8.855 8.855 8.896 8.759 8.993 9,428,147 8.9082 1.42%
2011-03-03 0 12.70 12.70 12.72 12.68 13.12 5,118,000 66,046,920 12.905 8.731 8.731 8.745 8.718 9.020 7,444,193 8.8723 -0.47%
2011-03-02 0 12.76 12.76 12.78 12.52 12.88 5,915,444 75,377,789 12.743 8.773 8.773 8.786 8.608 8.855 8,604,085 8.7607 0.00%
2011-03-01 0 12.76 12.72 12.76 12.20 12.86 8,681,158 109,947,496 12.665 8.773 8.745 8.773 8.388 8.841 12,626,849 8.7074 5.80%
2011-02-28 0 12.06 12.04 12.06 11.80 12.26 2,052,000 24,706,520 12.040 8.291 8.278 8.291 8.113 8.429 2,984,659 8.2778 1.34%
2011-02-25 0 11.90 11.90 11.92 11.80 12.04 3,137,000 37,398,594 11.922 8.181 8.181 8.195 8.113 8.278 4,562,804 8.1964 1.54%
2011-02-24 0 11.72 11.64 11.74 11.60 12.00 4,042,000 47,502,676 11.752 8.058 8.003 8.071 7.975 8.250 5,879,138 8.0799 -2.98%
2011-02-23 0 12.08 12.08 12.10 11.96 12.30 2,459,544 29,811,277 12.121 8.305 8.305 8.319 8.223 8.456 3,577,436 8.3331 -1.79%
2011-02-22 0 12.30 12.30 12.34 12.18 12.62 2,032,000 24,998,500 12.302 8.456 8.456 8.484 8.374 8.676 2,955,569 8.4581 -2.69%
2011-02-21 0 12.64 12.62 12.64 12.54 12.78 2,204,000 27,779,600 12.604 8.690 8.676 8.690 8.621 8.786 3,205,745 8.6656 1.12%
2011-02-18 0 12.50 12.48 12.50 12.46 12.74 1,958,000 24,524,032 12.525 8.594 8.580 8.594 8.566 8.759 2,847,935 8.6112 -1.11%
2011-02-17 0 12.64 12.62 12.64 12.42 12.84 2,474,040 31,042,826 12.547 8.690 8.676 8.690 8.539 8.828 3,598,521 8.6266 -0.16%
2011-02-16 0 12.66 12.62 12.64 12.62 12.98 1,390,000 17,827,640 12.826 8.704 8.676 8.690 8.676 8.924 2,021,772 8.8178 -1.40%
2011-02-15 0 12.84 12.82 12.84 12.74 13.30 7,201,000 93,646,960 13.005 8.828 8.814 8.828 8.759 9.144 10,473,941 8.9409 -0.47%
2011-02-14 0 12.90 12.86 12.96 11.90 13.02 12,227,000 153,528,646 12.557 8.869 8.841 8.910 8.181 8.951 17,784,319 8.6328 10.63%
2011-02-11 0 11.66 11.66 11.68 11.44 12.28 6,049,000 70,704,768 11.689 8.016 8.016 8.030 7.865 8.443 8,798,343 8.0361 -2.83%
2011-02-10 0 12.00 12.00 12.02 11.92 12.42 4,890,000 58,990,610 12.064 8.250 8.250 8.264 8.195 8.539 7,112,564 8.2939 -2.44%
2011-02-09 0 12.30 12.32 12.34 12.28 12.82 3,411,000 42,541,686 12.472 8.456 8.470 8.484 8.443 8.814 4,961,341 8.5746 -3.61%
2011-02-08 0 12.76 12.72 12.76 12.50 12.80 4,370,000 55,623,660 12.729 8.773 8.745 8.773 8.594 8.800 6,356,218 8.7511 2.41%
2011-02-07 0 12.46 12.42 12.48 12.42 12.58 2,328,417 29,061,653 12.481 8.566 8.539 8.580 8.539 8.649 3,386,711 8.5811 -0.32%
2011-02-02 0 12.50 12.48 12.50 12.46 12.64 1,200,000 14,999,897 12.500 8.594 8.580 8.594 8.566 8.690 1,745,414 8.5939 0.00%
2011-02-01 0 12.50 12.46 12.50 12.40 12.68 3,223,000 40,449,780 12.550 8.594 8.566 8.594 8.525 8.718 4,687,892 8.6286 0.00%
2011-01-31 0 12.50 12.40 12.44 12.12 12.64 4,828,000 59,435,120 12.311 8.594 8.525 8.553 8.333 8.690 7,022,384 8.4637 0.16%
2011-01-28 0 12.48 12.48 12.50 12.34 12.78 5,014,000 62,298,420 12.425 8.580 8.580 8.594 8.484 8.786 7,292,923 8.5423 -1.73%
2011-01-27 0 12.70 12.68 12.70 12.60 13.08 4,944,000 62,912,238 12.725 8.731 8.718 8.731 8.663 8.993 7,191,108 8.7486 -1.55%
2011-01-26 0 12.90 12.86 12.88 12.86 13.48 5,832,000 76,073,960 13.044 8.869 8.841 8.855 8.841 9.268 8,482,714 8.9681 -3.30%
2011-01-25 0 13.34 13.30 13.32 13.30 13.56 4,291,000 57,484,840 13.397 9.171 9.144 9.158 9.144 9.323 6,241,311 9.2104 0.45%
2011-01-24 0 13.28 13.26 13.28 13.08 13.70 9,378,000 125,839,355 13.419 9.130 9.116 9.130 8.993 9.419 13,640,414 9.2255 1.68%
2011-01-21 0 13.06 13.04 13.06 12.90 13.34 5,342,000 70,036,810 13.111 8.979 8.965 8.979 8.869 9.171 7,770,003 9.0137 -0.31%
2011-01-20 0 13.10 13.10 13.12 13.06 13.38 4,164,798 54,880,582 13.177 9.006 9.006 9.020 8.979 9.199 6,057,749 9.0596 -0.15%
2011-01-19 0 13.12 13.12 13.16 13.06 13.66 7,984,000 106,972,378 13.398 9.020 9.020 9.048 8.979 9.391 11,612,824 9.2116 -2.09%
2011-01-18 0 13.40 13.38 13.40 13.04 13.46 11,178,500 149,297,612 13.356 9.213 9.199 9.213 8.965 9.254 16,259,263 9.1823 2.60%
2011-01-17 0 13.06 13.04 13.08 12.86 13.30 11,130,000 145,063,440 13.034 8.979 8.965 8.993 8.841 9.144 16,188,719 8.9608 -1.51%
2011-01-14 0 13.26 13.26 13.28 12.94 13.84 15,598,000 206,460,384 13.236 9.116 9.116 9.130 8.896 9.515 22,687,479 9.1002 -3.91%
2011-01-13 0 13.80 13.80 13.82 13.76 14.42 10,481,000 146,464,658 13.974 9.488 9.488 9.501 9.460 9.914 15,244,741 9.6076 -3.36%
2011-01-12 0 14.28 14.30 14.32 14.20 14.50 5,096,134 73,174,564 14.359 9.818 9.831 9.845 9.763 9.969 7,412,388 9.8719 -1.11%
2011-01-11 0 14.44 14.40 14.42 14.30 14.68 8,965,200 129,657,544 14.462 9.928 9.900 9.914 9.831 10.09 13,039,992 9.9431 -1.10%
2011-01-10 0 14.60 14.58 14.60 14.56 15.02 7,794,161 115,342,855 14.799 10.04 10.02 10.04 10.01 10.33 11,336,701 10.174 -0.14%
2011-01-07 0 14.62 14.56 14.60 14.44 14.98 14,888,000 217,496,886 14.609 10.05 10.01 10.04 9.928 10.30 21,654,776 10.044 -3.05%
2011-01-06 0 15.08 15.10 15.16 15.02 15.84 13,866,100 213,515,872 15.398 10.37 10.38 10.42 10.33 10.89 20,168,410 10.587 -3.33%
2011-01-05 0 15.60 15.60 15.68 15.52 16.44 38,107,525 610,011,078 16.008 10.73 10.73 10.78 10.67 11.30 55,427,855 11.005 0.26%
2011-01-04 0 15.56 15.54 15.58 15.46 16.02 6,297,525 98,429,892 15.630 10.70 10.68 10.71 10.63 11.01 9,159,826 10.746 -1.52%
2011-01-03 0 15.80 15.78 15.80 15.78 16.20 2,506,000 39,723,604 15.851 10.86 10.85 10.86 10.85 11.14 3,645,007 10.898 -1.00%
2010-12-31 0 15.96 15.96 16.14 15.88 16.40 1,518,000 24,587,640 16.197 10.97 10.97 11.10 10.92 11.28 2,207,949 11.136 -0.37%
2010-12-30 0 16.02 16.00 16.02 15.96 16.20 894,000 14,348,528 16.050 11.01 11.00 11.01 10.97 11.14 1,300,334 11.034 -0.37%
2010-12-29 0 16.08 16.06 16.08 15.90 16.20 224,000 3,591,688 16.034 11.06 11.04 11.06 10.93 11.14 325,811 11.024 1.01%
2010-12-28 0 15.92 15.90 15.92 15.80 16.02 2,156,000 34,281,600 15.901 10.95 10.93 10.95 10.86 11.01 3,135,928 10.932 -1.49%
2010-12-24 0 16.16 16.02 16.18 15.98 16.30 712,300 11,436,940 16.056 11.11 11.01 11.12 10.99 11.21 1,036,049 11.039 0.37%
2010-12-23 0 16.10 16.10 16.16 15.96 16.30 1,540,000 24,748,246 16.070 11.07 11.07 11.11 10.97 11.21 2,239,949 11.049 0.37%
2010-12-22 0 16.04 16.04 16.12 15.88 16.28 2,358,000 37,833,351 16.045 11.03 11.03 11.08 10.92 11.19 3,429,739 11.031 -1.35%
2010-12-21 0 16.26 16.26 16.28 16.22 16.40 2,518,000 41,004,400 16.285 11.18 11.18 11.19 11.15 11.28 3,662,461 11.196 -0.49%
2010-12-20 0 16.34 16.32 16.34 16.20 16.88 2,770,000 45,292,100 16.351 11.23 11.22 11.23 11.14 11.61 4,028,998 11.242 -0.97%
2010-12-17 0 16.50 16.40 16.60 15.92 16.60 5,542,000 89,633,200 16.173 11.34 11.28 11.41 10.95 11.41 8,060,906 11.119 2.87%
2010-12-16 0 16.04 16.04 16.20 15.84 16.36 2,478,000 40,084,240 16.176 11.03 11.03 11.14 10.89 11.25 3,604,281 11.121 -0.99%
2010-12-15 0 16.20 16.20 16.22 16.08 16.68 2,406,094 39,095,030 16.248 11.14 11.14 11.15 11.06 11.47 3,499,693 11.171 -2.29%
2010-12-14 0 16.58 16.58 16.60 15.82 16.64 3,046,000 49,706,900 16.319 11.40 11.40 11.41 10.88 11.44 4,430,444 11.219 4.02%
2010-12-13 0 15.94 15.92 15.98 15.66 15.98 1,943,366 30,915,869 15.908 10.96 10.95 10.99 10.77 10.99 2,826,649 10.937 0.38%
2010-12-10 0 15.88 15.86 15.90 15.80 16.20 3,144,000 50,040,906 15.916 10.92 10.90 10.93 10.86 11.14 4,572,986 10.943 -0.13%
2010-12-09 0 15.90 15.88 15.90 15.80 16.28 3,405,000 54,288,640 15.944 10.93 10.92 10.93 10.86 11.19 4,952,614 10.962 -1.85%
2010-12-08 0 16.20 16.20 16.26 16.18 17.00 3,824,500 62,484,910 16.338 11.14 11.14 11.18 11.12 11.69 5,562,781 11.233 -3.57%
2010-12-07 0 16.80 16.72 16.80 16.54 16.96 3,367,677 56,499,284 16.777 11.55 11.50 11.55 11.37 11.66 4,898,327 11.534 1.08%
2010-12-06 0 16.62 16.58 16.60 16.56 17.20 2,950,623 49,282,110 16.702 11.43 11.40 11.41 11.39 11.83 4,291,717 11.483 -2.24%
2010-12-03 0 17.00 16.98 17.00 16.10 17.12 6,708,700 112,589,222 16.783 11.69 11.67 11.69 11.07 11.77 9,757,885 11.538 3.66%
2010-12-02 0 16.40 16.36 16.42 14.50 16.50 17,594,110 276,034,185 15.689 11.28 11.25 11.29 9.969 11.34 25,590,845 10.786 13.57%
2010-12-01 0 14.44 14.40 14.42 14.00 15.36 21,021,447 305,318,441 14.524 9.928 9.900 9.914 9.625 10.56 30,575,948 9.9856 -9.75%
2010-11-30 0 16.00 15.98 16.00 15.92 16.40 1,870,000 30,061,320 16.076 11.00 10.99 11.00 10.95 11.28 2,719,938 11.052 -2.56%
2010-11-29 0 16.42 16.42 16.46 16.24 16.52 2,260,498 37,164,207 16.441 11.29 11.29 11.32 11.17 11.36 3,287,922 11.303 0.37%
2010-11-26 0 16.36 16.32 16.38 15.80 16.40 2,072,000 33,389,120 16.114 11.25 11.22 11.26 10.86 11.28 3,013,749 11.079 2.00%
2010-11-25 0 16.04 16.02 16.04 15.84 16.10 1,598,000 25,594,620 16.017 11.03 11.01 11.03 10.89 11.07 2,324,310 11.012 1.01%
2010-11-24 0 15.88 15.88 15.96 15.74 16.00 1,288,000 20,470,640 15.893 10.92 10.92 10.97 10.82 11.00 1,873,412 10.927 -0.25%
2010-11-23 0 15.92 15.92 15.94 15.80 16.22 2,006,000 31,970,120 15.937 10.95 10.95 10.96 10.86 11.15 2,917,751 10.957 -1.73%
2010-11-22 0 16.20 16.18 16.22 15.80 16.20 864,000 13,903,040 16.092 11.14 11.12 11.15 10.86 11.14 1,256,698 11.063 1.76%
2010-11-19 0 15.92 15.92 15.98 15.68 16.24 1,943,000 31,165,040 16.040 10.95 10.95 10.99 10.78 11.17 2,826,117 11.028 -0.50%
2010-11-18 0 16.00 16.00 16.02 15.76 16.08 1,612,993 25,638,643 15.895 11.00 11.00 11.01 10.84 11.06 2,346,118 10.928 1.52%
2010-11-17 0 15.76 15.74 15.76 15.50 15.80 3,414,000 53,312,440 15.616 10.84 10.82 10.84 10.66 10.86 4,965,704 10.736 -0.25%
2010-11-16 0 15.80 15.78 15.80 15.62 16.28 3,052,000 48,469,374 15.881 10.86 10.85 10.86 10.74 11.19 4,439,171 10.919 -1.99%
2010-11-15 0 16.12 16.08 16.12 15.52 16.20 3,604,000 57,286,920 15.895 11.08 11.06 11.08 10.67 11.14 5,242,061 10.928 2.15%
2010-11-12 0 15.78 15.72 15.78 15.66 16.34 3,564,416 56,779,739 15.930 10.85 10.81 10.85 10.77 11.23 5,184,486 10.952 -3.19%
2010-11-11 0 16.30 16.28 16.30 16.10 16.50 3,347,600 54,496,376 16.279 11.21 11.19 11.21 11.07 11.34 4,869,125 11.192 -0.73%
2010-11-10 0 16.42 16.42 16.44 16.08 16.48 5,372,500 87,972,132 16.375 11.29 11.29 11.30 11.06 11.33 7,814,366 11.258 2.24%
2010-11-09 0 16.06 16.00 16.02 15.60 16.50 6,967,000 112,503,310 16.148 11.04 11.00 11.01 10.73 11.34 10,133,586 11.102 1.13%
2010-11-08 0 15.88 15.88 15.90 15.36 15.90 4,392,500 68,738,278 15.649 10.92 10.92 10.93 10.56 10.93 6,388,944 10.759 2.32%
2010-11-05 0 15.52 15.48 15.52 15.24 15.86 4,093,922 63,153,444 15.426 10.67 10.64 10.67 10.48 10.90 5,954,659 10.606 -1.02%
2010-11-04 0 15.68 15.66 15.68 15.42 16.16 7,613,000 120,117,098 15.778 10.78 10.77 10.78 10.60 11.11 11,073,200 10.848 -1.13%
2010-11-03 0 15.86 15.84 15.86 15.32 15.88 15,084,000 236,588,240 15.685 10.90 10.89 10.90 10.53 10.92 21,939,860 10.783 5.59%
2010-11-02 0 15.02 15.02 15.04 14.40 15.24 9,972,000 149,026,796 14.945 10.33 10.33 10.34 9.900 10.48 14,504,394 10.275 4.45%
2010-11-01 0 14.38 14.38 14.40 14.30 14.70 6,082,500 87,741,760 14.425 9.886 9.886 9.900 9.831 10.11 8,847,070 9.9176 -2.18%
2010-10-29 0 14.70 14.64 14.72 14.30 14.84 3,292,000 47,993,094 14.579 10.11 10.07 10.12 9.831 10.20 4,788,254 10.023 1.52%
2010-10-28 0 14.48 14.46 14.50 14.40 14.96 3,920,000 57,001,880 14.541 9.955 9.941 9.969 9.900 10.29 5,701,687 9.9974 -1.50%
2010-10-27 0 14.70 14.68 14.70 14.66 15.08 4,983,000 73,948,960 14.840 10.11 10.09 10.11 10.08 10.37 7,247,834 10.203 0.41%
2010-10-26 0 14.64 14.64 14.68 14.56 15.06 4,634,000 68,150,580 14.707 10.07 10.07 10.09 10.01 10.35 6,740,209 10.111 -1.74%
2010-10-25 0 14.90 14.90 14.92 14.86 15.20 2,820,500 42,175,758 14.953 10.24 10.24 10.26 10.22 10.45 4,102,451 10.281 0.27%
2010-10-22 0 14.86 14.86 14.88 14.72 15.00 4,000,000 59,397,360 14.849 10.22 10.22 10.23 10.12 10.31 5,818,048 10.209 -1.20%
2010-10-21 0 15.04 15.02 15.04 14.90 15.22 2,816,000 42,299,400 15.021 10.34 10.33 10.34 10.24 10.46 4,095,906 10.327 0.27%
2010-10-20 0 15.00 15.00 15.04 14.94 15.22 5,496,000 82,470,560 15.006 10.31 10.31 10.34 10.27 10.46 7,993,998 10.317 -2.72%
2010-10-19 0 15.42 15.40 15.42 15.30 15.50 5,516,000 84,832,880 15.379 10.60 10.59 10.60 10.52 10.66 8,023,089 10.574 0.26%
2010-10-18 0 15.38 15.34 15.40 15.30 15.60 1,905,000 29,332,160 15.398 10.57 10.55 10.59 10.52 10.73 2,770,845 10.586 0.39%
2010-10-15 0 15.32 15.28 15.32 15.04 15.90 6,654,078 103,450,566 15.547 10.53 10.51 10.53 10.34 10.93 9,678,437 10.689 -3.04%
2010-10-14 0 15.80 15.80 15.84 15.64 15.92 10,068,000 157,685,534 15.662 10.86 10.86 10.89 10.75 10.95 14,644,027 10.768 2.20%
2010-10-13 0 15.46 15.40 15.44 14.90 15.46 9,302,000 141,397,400 15.201 10.63 10.59 10.62 10.24 10.63 13,529,871 10.451 4.74%
2010-10-12 0 14.76 14.70 14.76 14.38 14.78 3,598,000 52,510,296 14.594 10.15 10.11 10.15 9.886 10.16 5,233,334 10.034 2.36%
2010-10-11 0 14.42 14.40 14.42 14.14 14.82 6,568,000 94,420,360 14.376 9.914 9.900 9.914 9.721 10.19 9,553,235 9.8836 -1.23%
2010-10-08 0 14.60 14.60 14.68 14.56 14.98 4,908,000 72,120,200 14.694 10.04 10.04 10.09 10.01 10.30 7,138,745 10.103 -1.48%
2010-10-07 0 14.82 14.80 14.82 14.50 15.06 4,713,573 69,933,171 14.837 10.19 10.18 10.19 9.969 10.35 6,855,949 10.200 2.21%
2010-10-06 0 14.50 14.48 14.50 14.34 15.10 10,216,766 150,361,405 14.717 9.969 9.955 9.969 9.859 10.38 14,860,409 10.118 -3.07%
2010-10-05 0 14.96 14.94 14.96 14.94 15.32 4,976,000 75,327,760 15.138 10.29 10.27 10.29 10.27 10.53 7,237,652 10.408 -2.35%
2010-10-04 0 15.32 15.30 15.32 15.22 15.46 5,038,306 77,151,839 15.313 10.53 10.52 10.53 10.46 10.63 7,328,277 10.528 1.73%
2010-09-30 0 15.06 15.06 15.08 14.96 15.58 7,350,200 111,411,052 15.158 10.35 10.35 10.37 10.29 10.71 10,690,955 10.421 -2.21%
2010-09-29 0 15.40 15.38 15.40 15.28 15.66 5,082,000 78,349,610 15.417 10.59 10.57 10.59 10.51 10.77 7,391,830 10.599 -0.39%
2010-09-28 0 15.46 15.46 15.48 15.44 16.16 7,135,143 111,663,454 15.650 10.63 10.63 10.64 10.62 11.11 10,378,152 10.759 -4.45%
2010-09-27 0 16.18 16.14 16.20 15.98 16.60 5,910,000 95,666,460 16.187 11.12 11.10 11.14 10.99 11.41 8,596,166 11.129 -0.49%
2010-09-24 0 16.26 16.24 16.28 15.80 16.46 4,500,000 72,424,320 16.094 11.18 11.17 11.19 10.86 11.32 6,545,304 11.065 -0.37%
2010-09-22 0 16.32 16.30 16.32 15.68 16.36 9,580,345 154,508,133 16.128 11.22 11.21 11.22 10.78 11.25 13,934,727 11.088 5.29%
2010-09-21 0 15.50 15.50 15.52 15.06 15.58 7,970,000 122,011,620 15.309 10.66 10.66 10.67 10.35 10.71 11,592,461 10.525 2.38%
2010-09-20 0 15.14 15.14 15.22 14.98 15.60 10,211,000 156,523,080 15.329 10.41 10.41 10.46 10.30 10.73 14,852,023 10.539 0.26%
2010-09-17 0 15.10 15.08 15.10 14.96 15.32 5,182,000 78,131,640 15.078 10.38 10.37 10.38 10.29 10.53 7,537,281 10.366 -0.26%
2010-09-16 0 15.14 15.12 15.16 14.90 15.50 8,940,000 135,650,300 15.173 10.41 10.40 10.42 10.24 10.66 13,003,338 10.432 -0.92%
2010-09-15 0 15.28 15.26 15.28 15.12 15.60 72,964,264 1,113,367,974 15.259 10.51 10.49 10.51 10.40 10.73 106,127,402 10.491 -5.68%
2010-09-14 0 16.20 16.22 16.32 16.16 17.30 5,230,962 87,310,389 16.691 11.14 11.15 11.22 11.11 11.89 7,608,497 11.475 -4.82%
2010-09-13 0 17.02 17.00 17.04 16.70 17.24 4,137,000 70,035,976 16.929 11.70 11.69 11.72 11.48 11.85 6,017,316 11.639 2.28%
2010-09-10 0 16.64 16.60 16.64 16.52 16.96 4,628,000 77,497,920 16.745 11.44 11.41 11.44 11.36 11.66 6,731,482 11.513 1.09%
2010-09-09 0 16.46 16.40 16.46 15.62 16.50 6,250,000 101,058,946 16.169 11.32 11.28 11.32 10.74 11.34 9,090,700 11.117 4.57%
2010-09-08 0 15.74 15.62 15.74 15.34 15.84 2,274,000 35,520,328 15.620 10.82 10.74 10.82 10.55 10.89 3,307,560 10.739 0.25%
2010-09-07 0 15.70 15.68 15.72 14.90 15.76 4,444,000 67,766,720 15.249 10.79 10.78 10.81 10.24 10.84 6,463,852 10.484 4.95%
2010-09-06 0 14.96 14.96 15.00 14.80 15.46 8,696,000 131,355,220 15.105 10.29 10.29 10.31 10.18 10.63 12,648,437 10.385 1.77%
2010-09-03 0 14.70 14.66 14.70 14.52 14.80 1,406,132 20,624,618 14.668 10.11 10.08 10.11 9.983 10.18 2,045,236 10.084 0.00%
2010-09-02 0 14.70 14.68 14.70 14.60 14.84 1,220,000 17,927,640 14.695 10.11 10.09 10.11 10.04 10.20 1,774,505 10.103 1.38%
2010-09-01 0 14.50 14.48 14.50 14.36 15.00 3,618,000 52,685,680 14.562 9.969 9.955 9.969 9.873 10.31 5,262,425 10.012 -3.33%
2010-08-31 0 15.00 14.86 - 13.20 15.06 4,519,000 63,782,140 14.114 10.31 10.22 - 9.075 10.35 6,572,940 9.7037 11.94%
2010-08-30 0 13.40 13.40 13.42 13.32 13.86 1,808,170 24,478,925 13.538 9.213 9.213 9.226 9.158 9.529 2,630,005 9.3076 -0.15%
2010-08-27 0 13.42 13.36 13.46 13.30 14.22 2,658,000 36,703,800 13.809 9.226 9.185 9.254 9.144 9.776 3,866,093 9.4938 -5.63%
2010-08-26 0 14.22 14.20 14.22 14.14 14.40 2,339,000 33,411,618 14.285 9.776 9.763 9.776 9.721 9.900 3,402,104 9.8209 1.43%
2010-08-25 0 14.02 14.02 14.18 13.54 14.24 4,360,000 60,702,640 13.923 9.639 9.639 9.749 9.309 9.790 6,341,673 9.5720 1.89%
2010-08-24 0 13.76 13.70 13.76 13.32 13.80 5,462,000 74,358,936 13.614 9.460 9.419 9.460 9.158 9.488 7,944,545 9.3597 2.69%
2010-08-23 0 13.40 13.38 13.40 13.38 13.72 2,040,000 27,416,280 13.439 9.213 9.199 9.213 9.199 9.433 2,967,205 9.2398 -0.89%
2010-08-20 0 13.64 13.62 13.64 13.38 13.70 2,580,000 34,942,400 13.544 9.295 9.282 9.295 9.118 9.336 3,785,949 9.2295 1.19%
2010-08-19 0 13.48 13.46 13.48 13.38 13.68 2,342,000 31,606,560 13.496 9.186 9.173 9.186 9.118 9.322 3,436,702 9.1968 0.90%
2010-08-18 0 13.36 13.34 13.36 13.34 13.82 4,102,265 55,466,338 13.521 9.104 9.091 9.104 9.091 9.418 6,019,754 9.2141 -1.04%
2010-08-17 0 13.50 13.50 13.52 13.36 13.70 1,924,000 25,959,320 13.492 9.200 9.200 9.213 9.104 9.336 2,823,320 9.1946 -1.17%
2010-08-16 0 13.66 13.66 13.70 13.40 13.90 3,048,000 41,743,560 13.695 9.309 9.309 9.336 9.132 9.472 4,472,702 9.3330 1.34%
2010-08-13 0 13.48 13.44 13.50 12.90 13.56 4,780,000 64,005,288 13.390 9.186 9.159 9.200 8.791 9.241 7,014,277 9.1250 3.53%
2010-08-12 0 13.02 13.02 13.06 12.80 13.26 2,872,000 37,371,088 13.012 8.873 8.873 8.900 8.723 9.036 4,214,436 8.8674 -2.25%
2010-08-11 0 13.32 13.28 13.30 13.10 13.70 2,872,000 38,174,094 13.292 9.077 9.050 9.064 8.927 9.336 4,214,436 9.0579 -1.33%
2010-08-10 0 13.50 13.46 13.50 13.30 13.80 3,292,000 44,373,520 13.479 9.200 9.173 9.200 9.064 9.404 4,830,753 9.1856 -2.60%
2010-08-09 0 13.86 13.80 13.88 12.84 13.92 6,214,000 83,586,720 13.451 9.445 9.404 9.459 8.750 9.486 9,118,560 9.1667 6.78%
2010-08-06 0 12.98 12.96 12.98 12.74 13.26 7,881,659 102,615,920 13.020 8.845 8.832 8.845 8.682 9.036 11,565,719 8.8724 3.67%
2010-08-05 0 12.52 12.50 12.52 12.34 12.98 4,036,000 50,786,600 12.583 8.532 8.518 8.532 8.409 8.845 5,922,515 8.5752 -2.19%
2010-08-04 0 12.80 12.78 12.88 12.72 13.72 4,826,000 62,607,280 12.973 8.723 8.709 8.777 8.668 9.350 7,081,778 8.8406 -4.48%
2010-08-03 0 13.40 13.30 13.42 12.60 13.48 6,668,000 87,451,818 13.115 9.132 9.064 9.145 8.586 9.186 9,784,769 8.9375 6.86%
2010-08-02 0 12.54 12.50 12.54 12.02 12.86 3,998,000 50,026,480 12.513 8.546 8.518 8.546 8.191 8.764 5,866,753 8.5271 4.33%
2010-07-30 0 12.02 12.02 12.04 11.90 12.26 2,534,328 30,486,781 12.030 8.191 8.191 8.205 8.109 8.355 3,718,928 8.1977 -2.12%
2010-07-29 0 12.28 12.20 12.28 11.92 12.30 1,296,000 15,673,316 12.094 8.368 8.314 8.368 8.123 8.382 1,901,779 8.2414 1.99%
2010-07-28 0 12.04 12.02 12.04 11.82 12.20 1,090,000 13,152,240 12.066 8.205 8.191 8.205 8.055 8.314 1,599,490 8.2228 1.01%
2010-07-27 0 11.92 11.94 11.96 11.70 12.38 3,448,000 41,318,880 11.983 8.123 8.137 8.150 7.973 8.437 5,059,671 8.1663 -1.00%
2010-07-26 0 12.04 12.02 12.04 11.88 12.60 5,470,000 66,149,960 12.093 8.205 8.191 8.205 8.096 8.586 8,026,798 8.2411 7.69%
2010-07-23 0 11.18 11.18 11.20 11.10 12.08 3,785,000 44,206,960 11.680 7.619 7.619 7.632 7.564 8.232 5,554,192 7.9592 1.08%
2010-07-22 0 11.06 11.04 11.06 10.82 11.28 2,372,000 26,356,880 11.112 7.537 7.523 7.537 7.373 7.687 3,480,725 7.5722 -2.12%
2010-07-21 0 11.30 11.24 11.30 10.16 11.32 5,066,000 54,894,000 10.836 7.701 7.660 7.701 6.924 7.714 7,433,959 7.3842 12.10%
2010-07-20 0 10.08 10.08 10.10 9.710 10.20 1,694,000 16,883,660 9.9667 6.869 6.869 6.883 6.617 6.951 2,485,813 6.7920 3.81%
2010-07-19 0 9.710 9.710 9.720 9.650 9.790 1,514,000 14,701,720 9.7105 6.617 6.617 6.624 6.576 6.672 2,221,677 6.6174 -0.31%
2010-07-16 0 9.740 9.740 9.750 9.600 9.780 1,286,000 12,483,294 9.7071 6.637 6.637 6.644 6.542 6.665 1,887,105 6.6151 -0.31%
2010-07-15 0 9.770 9.710 9.780 9.630 9.900 3,124,000 30,435,180 9.7424 6.658 6.617 6.665 6.563 6.747 4,584,226 6.6391 -1.31%
2010-07-14 0 9.900 9.880 9.900 9.800 9.940 1,030,000 10,177,440 9.8810 6.747 6.733 6.747 6.678 6.774 1,511,445 6.7336 1.75%
2010-07-13 0 9.730 9.790 9.800 9.480 9.880 3,528,000 34,112,320 9.6690 6.631 6.672 6.678 6.460 6.733 5,177,065 6.5891 1.35%
2010-07-12 0 9.600 9.600 9.650 9.520 9.890 2,232,000 21,556,240 9.6578 6.542 6.542 6.576 6.488 6.740 3,275,286 6.5815 -2.24%
2010-07-09 0 9.820 9.820 9.850 9.720 9.900 1,050,000 10,318,708 9.8273 6.692 6.692 6.712 6.624 6.747 1,540,793 6.6970 1.13%
2010-07-08 0 9.710 9.680 9.750 9.580 9.860 1,511,059 14,766,077 9.7720 6.617 6.597 6.644 6.528 6.719 2,217,361 6.6593 3.52%
2010-07-07 0 9.380 9.380 9.400 9.340 9.810 3,620,000 34,617,980 9.5630 6.392 6.392 6.406 6.365 6.685 5,312,067 6.5169 -3.99%
2010-07-06 0 9.770 9.750 9.770 9.630 9.960 2,898,000 28,287,620 9.7611 6.658 6.644 6.658 6.563 6.787 4,252,589 6.6519 0.41%
2010-07-05 0 9.730 9.710 9.730 9.690 10.12 3,721,000 36,359,208 9.7714 6.631 6.617 6.631 6.603 6.896 5,460,277 6.6589 -3.28%
2010-07-02 0 10.06 10.04 10.10 9.880 10.70 8,862,929 89,205,825 10.065 6.856 6.842 6.883 6.733 7.292 13,005,656 6.8590 -5.81%
2010-06-30 0 10.68 10.62 10.72 10.30 10.74 3,044,000 31,980,640 10.506 7.278 7.237 7.305 7.019 7.319 4,466,832 7.1596 -0.19%
2010-06-29 0 10.70 10.70 10.72 10.50 10.90 4,160,000 44,889,862 10.791 7.292 7.292 7.305 7.155 7.428 6,104,475 7.3536 -0.93%
2010-06-28 0 10.80 10.74 10.80 10.44 10.90 3,616,000 38,965,440 10.776 7.360 7.319 7.360 7.115 7.428 5,306,198 7.3434 3.65%
2010-06-25 0 10.42 10.44 10.52 10.30 10.80 2,830,000 29,668,000 10.483 7.101 7.115 7.169 7.019 7.360 4,152,804 7.1441 -3.52%
2010-06-24 0 10.80 10.78 10.80 10.70 10.92 1,706,000 18,426,926 10.801 7.360 7.346 7.360 7.292 7.442 2,503,422 7.3607 0.00%
2010-06-23 0 10.80 10.78 10.80 10.52 10.84 3,478,000 37,229,076 10.704 7.360 7.346 7.360 7.169 7.387 5,103,693 7.2945 0.93%
2010-06-22 0 10.70 10.64 10.70 10.04 10.80 5,955,875 63,086,109 10.592 7.292 7.251 7.292 6.842 7.360 8,739,782 7.2183 5.11%
2010-06-21 0 10.18 10.18 10.20 9.850 10.40 6,060,000 61,688,160 10.180 6.937 6.937 6.951 6.712 7.087 8,892,577 6.9370 2.31%
2010-06-18 0 9.950 9.940 9.950 9.720 10.88 6,918,800 69,315,976 10.019 6.781 6.774 6.781 6.624 7.414 10,152,799 6.8273 -7.01%
2010-06-17 0 10.70 10.70 10.74 10.62 11.04 3,142,000 33,971,520 10.812 7.292 7.292 7.319 7.237 7.523 4,610,640 7.3681 -1.29%
2010-06-15 0 10.84 10.82 10.84 10.38 11.02 4,650,000 50,008,560 10.755 7.387 7.373 7.387 7.074 7.510 6,823,512 7.3289 3.63%
2010-06-14 0 10.46 10.44 10.46 10.04 10.56 4,596,000 47,526,320 10.341 7.128 7.115 7.128 6.842 7.196 6,744,271 7.0469 4.70%
2010-06-11 0 9.990 9.960 9.990 9.850 10.14 2,314,000 23,115,160 9.9893 6.808 6.787 6.808 6.712 6.910 3,395,614 6.8074 1.42%
2010-06-10 0 9.850 9.850 9.880 9.680 10.14 1,894,000 18,792,600 9.9222 6.712 6.712 6.733 6.597 6.910 2,779,297 6.7616 -0.61%
2010-06-09 0 9.910 9.880 9.910 9.800 10.00 1,836,000 18,153,740 9.8877 6.753 6.733 6.753 6.678 6.815 2,694,187 6.7381 -0.40%
2010-06-08 0 9.950 9.930 9.950 9.810 10.10 1,392,000 13,795,700 9.9107 6.781 6.767 6.781 6.685 6.883 2,042,651 6.7538 1.43%
2010-06-07 0 9.810 9.810 9.830 9.410 9.950 1,951,000 19,022,060 9.7499 6.685 6.685 6.699 6.413 6.781 2,862,940 6.6442 -1.90%
2010-06-04 0 10.00 10.00 10.04 9.900 10.30 3,658,000 36,776,940 10.054 6.815 6.815 6.842 6.747 7.019 5,367,829 6.8514 0.00%
2010-06-03 0 10.00 9.990 10.00 9.420 10.28 7,796,000 77,562,290 9.9490 6.815 6.808 6.815 6.419 7.005 11,440,021 6.7799 8.70%
2010-06-02 0 9.200 9.180 9.200 8.910 9.520 3,782,000 34,632,538 9.1572 6.269 6.256 6.269 6.072 6.488 5,549,790 6.2403 -2.34%
2010-06-01 0 9.420 9.420 9.480 9.200 9.600 2,728,000 25,718,320 9.4275 6.419 6.419 6.460 6.269 6.542 4,003,127 6.4246 2.39%
2010-05-31 0 9.200 9.200 9.230 9.100 9.480 2,624,000 24,313,220 9.2657 6.269 6.269 6.290 6.201 6.460 3,850,515 6.3143 -0.54%
2010-05-28 0 9.250 9.240 9.300 9.000 9.620 5,171,600 48,710,548 9.4189 6.304 6.297 6.338 6.133 6.556 7,588,919 6.4186 4.28%
2010-05-27 0 8.870 8.870 8.980 8.300 9.200 9,480,000 81,925,256 8.6419 6.045 6.045 6.120 5.656 6.269 13,911,160 5.8892 6.87%
2010-05-26 0 8.300 8.270 8.360 8.030 8.440 6,122,000 50,356,960 8.2256 5.656 5.636 5.697 5.472 5.752 8,983,557 5.6055 0.36%
2010-05-25 0 8.270 8.260 8.330 8.250 8.800 6,586,000 55,362,014 8.4060 5.636 5.629 5.677 5.622 5.997 9,664,441 5.7284 -6.34%
2010-05-24 0 8.830 8.830 8.870 8.600 9.190 4,182,000 37,259,780 8.9096 6.017 6.017 6.045 5.861 6.263 6,136,759 6.0716 -2.65%
2010-05-20 0 9.070 9.020 9.070 8.390 9.800 12,325,000 109,294,738 8.8677 6.181 6.147 6.181 5.718 6.678 18,085,975 6.0431 -5.22%
2010-05-19 0 9.570 9.560 9.580 9.540 10.50 7,542,000 75,585,368 10.022 6.522 6.515 6.528 6.501 7.155 11,067,296 6.8296 -8.68%
2010-05-18 0 10.48 10.46 10.48 9.520 10.62 8,382,000 83,937,686 10.014 7.142 7.128 7.142 6.488 7.237 12,299,931 6.8242 9.28%
2010-05-17 0 9.590 9.570 9.630 9.300 9.930 3,942,131 37,708,879 9.5656 6.535 6.522 6.563 6.338 6.767 5,784,769 6.5186 -2.24%
2010-05-14 0 9.810 9.800 9.830 9.450 10.20 6,048,448 60,046,153 9.9275 6.685 6.678 6.699 6.440 6.951 8,875,625 6.7653 2.29%
2010-05-13 0 9.780 9.770 9.790 9.230 9.980 8,254,000 80,294,900 9.7280 6.535 6.529 6.542 6.168 6.669 12,352,069 6.5005 6.54%
2010-05-12 0 9.180 9.180 9.190 8.960 9.250 1,978,000 17,941,940 9.0707 6.134 6.134 6.141 5.987 6.181 2,960,067 6.0613 1.32%
2010-05-11 0 9.060 9.040 9.060 8.990 9.470 5,248,000 48,138,340 9.1727 6.054 6.041 6.054 6.007 6.328 7,853,605 6.1295 -0.33%
2010-05-10 0 9.090 9.090 9.120 8.720 9.280 5,258,300 47,087,750 8.9549 6.074 6.074 6.094 5.827 6.201 7,869,019 5.9839 -0.11%
2010-05-07 0 9.100 9.080 9.090 9.000 9.410 4,238,265 38,902,315 9.1788 6.081 6.068 6.074 6.014 6.288 6,342,542 6.1336 -3.29%
2010-05-06 0 9.410 9.430 9.440 9.060 10.04 6,176,000 58,770,160 9.5159 6.288 6.301 6.308 6.054 6.709 9,242,353 6.3588 -3.19%
2010-05-05 0 9.720 9.680 9.700 9.130 9.900 4,466,000 42,323,812 9.4769 6.495 6.468 6.482 6.101 6.615 6,683,346 6.3327 2.32%
2010-05-04 0 9.500 9.500 9.510 9.000 9.740 5,186,169 48,760,963 9.4021 6.348 6.348 6.355 6.014 6.509 7,761,076 6.2828 0.00%
2010-05-03 0 9.500 9.500 9.530 8.960 9.700 5,406,000 50,994,820 9.4330 6.348 6.348 6.368 5.987 6.482 8,090,052 6.3034 5.91%
2010-04-30 0 8.970 8.960 8.990 8.380 9.090 127,870,383 1,093,024,003 8.5479 5.994 5.987 6.007 5.600 6.074 191,357,381 5.7120 -2.61%
2010-04-29 0 9.210 9.220 9.300 9.200 9.860 3,506,000 33,600,880 9.5838 6.154 6.161 6.215 6.148 6.589 5,246,711 6.4042 -4.76%
2010-04-28 0 9.670 9.670 9.740 9.040 9.920 8,098,000 77,306,680 9.5464 6.462 6.462 6.509 6.041 6.629 12,118,616 6.3792 2.65%
2010-04-27 0 9.420 9.410 9.420 9.340 9.990 5,302,000 50,687,780 9.5601 6.295 6.288 6.295 6.241 6.676 7,934,416 6.3883 -5.14%
2010-04-26 0 9.930 9.900 9.940 9.800 10.20 3,570,000 35,615,480 9.9763 6.636 6.615 6.642 6.549 6.816 5,342,487 6.6665 0.30%
2010-04-23 0 9.900 9.900 9.960 9.410 9.960 5,648,000 54,113,570 9.5810 6.615 6.615 6.656 6.288 6.656 8,452,203 6.4023 4.32%
2010-04-22 0 9.490 9.490 9.500 9.400 9.650 5,676,000 53,761,444 9.4717 6.341 6.341 6.348 6.281 6.448 8,494,105 6.3293 1.82%
2010-04-21 0 9.320 9.320 9.340 9.220 9.990 8,456,000 80,639,580 9.5364 6.228 6.228 6.241 6.161 6.676 12,654,361 6.3725 -4.12%
2010-04-20 0 9.720 9.680 9.730 9.000 9.780 6,056,000 57,344,200 9.4690 6.495 6.468 6.502 6.014 6.535 9,062,773 6.3274 8.24%
2010-04-19 0 8.980 8.960 8.980 8.400 9.100 4,586,000 40,491,320 8.8293 6.001 5.987 6.001 5.613 6.081 6,862,926 5.9000 0.22%
2010-04-16 0 8.960 8.950 8.960 8.510 9.590 8,682,800 79,006,350 9.0992 5.987 5.981 5.987 5.687 6.408 12,993,766 6.0803 0.34%
2010-04-15 0 8.930 8.940 8.980 7.860 9.020 8,118,000 68,415,780 8.4277 5.967 5.974 6.001 5.252 6.027 12,148,546 5.6316 12.90%
2010-04-14 0 7.910 7.900 7.920 7.200 7.950 5,183,000 39,179,360 7.5592 5.286 5.279 5.292 4.811 5.312 7,756,333 5.0513 9.10%
2010-04-13 0 7.250 7.240 7.250 7.160 7.300 1,664,000 12,042,506 7.2371 4.845 4.838 4.845 4.785 4.878 2,490,168 4.8360 0.69%
2010-04-12 0 7.200 7.200 7.230 7.170 7.400 3,013,000 21,930,510 7.2786 4.811 4.811 4.831 4.791 4.945 4,508,939 4.8638 -2.04%
2010-04-09 0 7.350 7.350 7.360 7.290 7.480 2,251,000 16,542,280 7.3489 4.911 4.911 4.918 4.871 4.998 3,368,610 4.9107 -0.68%
2010-04-08 0 7.400 7.390 7.400 7.100 7.450 4,025,700 29,258,576 7.2679 4.945 4.938 4.945 4.744 4.978 6,024,440 4.8566 2.92%
2010-04-07 0 7.190 7.190 7.200 6.810 7.360 9,480,000 67,573,160 7.1280 4.805 4.805 4.811 4.551 4.918 14,186,772 4.7631 5.27%
2010-04-01 0 6.830 6.830 6.870 6.650 6.920 5,866,727 40,214,336 6.8546 4.564 4.564 4.591 4.444 4.624 8,779,527 4.5805 2.25%
2010-03-31 0 6.680 6.680 6.690 6.510 6.800 2,196,000 14,609,292 6.6527 4.464 4.464 4.470 4.350 4.544 3,286,303 4.4455 -0.60%
2010-03-30 0 6.720 6.720 6.760 6.660 6.950 1,796,000 12,201,856 6.7939 4.490 4.490 4.517 4.450 4.644 2,687,705 4.5399 -2.75%
2010-03-29 0 6.910 6.910 6.940 6.820 6.980 3,170,000 21,892,020 6.9060 4.617 4.617 4.638 4.557 4.664 4,743,889 4.6148 1.02%
2010-03-26 0 6.840 6.810 6.840 6.500 6.950 5,238,000 35,645,380 6.8052 4.571 4.551 4.571 4.343 4.644 7,838,640 4.5474 -1.01%
2010-03-25 0 6.910 6.990 7.000 6.400 6.990 9,586,000 65,600,920 6.8434 4.617 4.671 4.678 4.277 4.671 14,345,400 4.5730 5.50%
2010-03-24 0 6.550 6.530 6.550 6.380 7.010 11,317,000 75,712,880 6.6902 4.377 4.364 4.377 4.263 4.684 16,935,833 4.4706 2.34%
2010-03-23 0 6.400 6.380 6.400 5.620 6.590 18,755,000 115,755,870 6.1720 4.277 4.263 4.277 3.755 4.404 28,066,763 4.1243 20.98%
2010-03-22 0 5.290 5.240 5.290 4.960 5.300 1,492,400 7,697,100 5.1575 3.535 3.502 3.535 3.314 3.542 2,233,369 3.4464 0.38%
2010-03-19 0 5.270 5.200 5.270 4.860 5.340 2,278,600 11,781,980 5.1707 3.522 3.475 3.522 3.248 3.568 3,409,913 3.4552 -0.38%
2010-03-18 0 5.290 5.250 5.300 5.130 5.360 2,322,000 12,225,980 5.2653 3.535 3.508 3.542 3.428 3.582 3,474,861 3.5184 -0.56%
2010-03-17 0 5.320 5.280 5.330 5.260 5.400 3,254,350 17,405,038 5.3482 3.555 3.528 3.562 3.515 3.608 4,870,118 3.5738 0.00%
2010-03-16 0 5.320 5.290 5.330 5.080 5.330 3,536,000 18,305,120 5.1768 3.555 3.535 3.562 3.395 3.562 5,291,606 3.4593 3.91%
2010-03-15 0 5.120 5.090 5.140 4.740 5.140 4,195,000 20,885,360 4.9786 3.421 3.401 3.435 3.167 3.435 6,277,796 3.3269 8.02%
2010-03-12 0 4.740 4.700 4.790 4.470 4.790 2,850,000 13,260,160 4.6527 3.167 3.141 3.201 2.987 3.201 4,265,011 3.1091 4.64%
2010-03-11 0 4.530 4.520 4.550 4.450 4.550 1,332,000 5,993,400 4.4995 3.027 3.020 3.040 2.974 3.040 1,993,331 3.0067 1.57%
2010-03-10 0 4.460 4.450 4.480 4.400 4.490 1,562,000 6,941,960 4.4443 2.980 2.974 2.994 2.940 3.000 2,337,525 2.9698 -0.67%
2010-03-09 0 4.490 4.430 4.490 4.470 4.520 832,000 3,746,260 4.5027 3.000 2.960 3.000 2.987 3.020 1,245,084 3.0088 -0.44%
2010-03-08 0 4.510 4.510 4.530 4.490 4.550 1,686,000 7,609,480 4.5133 3.014 3.014 3.027 3.000 3.040 2,523,090 3.0159 0.45%
2010-03-05 0 4.490 4.480 4.490 4.450 4.500 592,000 2,656,912 4.4880 3.000 2.994 3.000 2.974 3.007 885,925 2.9990 0.22%
2010-03-04 0 4.480 4.470 4.500 4.460 4.510 674,000 3,023,900 4.4865 2.994 2.987 3.007 2.980 3.014 1,008,638 2.9980 -0.67%
2010-03-03 0 4.510 4.500 4.520 4.460 4.520 1,338,000 6,023,220 4.5017 3.014 3.007 3.020 2.980 3.020 2,002,310 3.0081 0.67%
2010-03-02 0 4.480 4.470 4.480 4.400 4.520 1,854,000 8,279,020 4.4655 2.994 2.987 2.994 2.940 3.020 2,774,502 2.9840 1.82%
2010-03-01 0 4.400 4.420 4.430 4.350 4.470 252,000 1,110,260 4.4058 2.940 2.954 2.960 2.907 2.987 377,117 2.9441 -2.00%
2010-02-26 0 4.490 4.470 4.490 4.450 4.520 756,000 3,387,880 4.4813 3.000 2.987 3.000 2.974 3.020 1,131,350 2.9945 -0.66%
2010-02-25 0 4.520 4.470 4.520 4.330 4.540 2,861,660 12,690,321 4.4346 3.020 2.987 3.020 2.893 3.034 4,282,460 2.9633 4.15%
2010-02-24 0 4.340 4.320 4.370 4.160 4.350 2,250,000 9,687,980 4.3058 2.900 2.887 2.920 2.780 2.907 3,367,114 2.8772 4.33%
2010-02-23 0 4.160 4.170 4.180 4.150 4.180 374,000 1,558,800 4.1679 2.780 2.787 2.793 2.773 2.793 559,689 2.7851 0.24%
2010-02-22 0 4.150 4.150 4.160 4.100 4.250 952,000 3,951,668 4.1509 2.773 2.773 2.780 2.740 2.840 1,424,663 2.7738 0.24%
2010-02-19 0 4.140 4.120 4.140 4.080 4.200 534,000 2,204,920 4.1291 2.766 2.753 2.766 2.726 2.807 799,128 2.7592 -1.19%
2010-02-18 0 4.190 4.190 4.200 4.130 4.230 556,000 2,318,300 4.1696 2.800 2.800 2.807 2.760 2.827 832,051 2.7862 1.45%
2010-02-17 0 4.130 4.120 4.140 4.040 4.230 410,000 1,689,000 4.1195 2.760 2.753 2.766 2.700 2.827 613,563 2.7528 2.23%
2010-02-12 0 4.040 4.020 4.060 3.900 4.080 350,000 1,384,800 3.9566 2.700 2.686 2.713 2.606 2.726 523,773 2.6439 3.06%
2010-02-11 0 3.920 3.910 3.950 3.880 3.920 294,000 1,147,040 3.9015 2.619 2.613 2.640 2.593 2.619 439,970 2.6071 0.51%
2010-02-10 0 3.900 3.870 3.950 3.750 3.940 330,000 1,252,990 3.7969 2.606 2.586 2.640 2.506 2.633 493,843 2.5372 1.83%
2010-02-09 0 3.830 3.760 3.840 3.700 3.840 1,460,000 5,485,914 3.7575 2.559 2.513 2.566 2.472 2.566 2,184,883 2.5109 1.32%
2010-02-08 0 3.780 3.770 3.790 3.720 3.780 204,000 765,380 3.7519 2.526 2.519 2.533 2.486 2.526 305,285 2.5071 0.27%
2010-02-05 0 3.770 3.760 3.770 3.750 3.830 360,000 1,359,120 3.7753 2.519 2.513 2.519 2.506 2.559 538,738 2.5228 -2.84%
2010-02-04 0 3.880 3.880 3.920 3.830 3.950 112,000 433,860 3.8738 2.593 2.593 2.619 2.559 2.640 167,607 2.5885 -2.02%
2010-02-03 0 3.960 3.960 3.980 3.830 3.990 1,534,000 6,043,040 3.9394 2.646 2.646 2.660 2.559 2.666 2,295,623 2.6324 3.13%
2010-02-02 0 3.840 3.830 3.840 3.800 3.870 998,000 3,838,480 3.8462 2.566 2.559 2.566 2.539 2.586 1,493,502 2.5701 1.05%
2010-02-01 0 3.800 3.790 3.800 3.770 3.890 788,000 2,998,680 3.8054 2.539 2.533 2.539 2.519 2.599 1,179,238 2.5429 -2.56%
2010-01-29 0 3.900 3.850 3.900 3.730 3.980 1,370,000 5,243,620 3.8275 2.606 2.573 2.606 2.492 2.660 2,050,198 2.5576 1.56%
2010-01-28 0 3.840 3.830 3.900 3.790 3.890 1,854,000 7,093,740 3.8262 2.566 2.559 2.606 2.533 2.599 2,774,502 2.5568 -0.78%
2010-01-27 0 3.870 3.860 3.870 3.830 3.950 1,112,000 4,304,640 3.8711 2.586 2.579 2.586 2.559 2.640 1,664,102 2.5868 -1.28%
2010-01-26 0 3.920 3.850 3.910 3.850 3.990 640,000 2,493,260 3.8957 2.619 2.573 2.613 2.573 2.666 957,757 2.6032 -2.24%
2010-01-25 0 4.010 3.980 4.020 3.950 4.070 726,000 2,891,840 3.9833 2.680 2.660 2.686 2.640 2.720 1,086,455 2.6617 -1.72%
2010-01-22 0 4.080 4.020 4.070 3.940 4.250 1,310,000 5,281,200 4.0315 2.726 2.686 2.720 2.633 2.840 1,960,408 2.6939 -1.45%
2010-01-21 0 4.140 4.120 4.140 4.000 4.200 852,000 3,492,100 4.0987 2.766 2.753 2.766 2.673 2.807 1,275,014 2.7389 -0.24%
2010-01-20 0 4.150 4.130 4.150 4.130 4.200 442,000 1,836,860 4.1558 2.773 2.760 2.773 2.760 2.807 661,451 2.7770 -1.89%
2010-01-19 0 4.230 4.190 4.230 4.110 4.230 474,000 1,972,180 4.1607 2.827 2.800 2.827 2.746 2.827 709,339 2.7803 0.95%
2010-01-18 0 4.190 4.180 4.230 4.170 4.290 1,632,000 6,859,480 4.2031 2.800 2.793 2.827 2.787 2.867 2,442,280 2.8086 -2.10%
2010-01-15 0 4.280 4.210 4.290 4.220 4.300 546,400 2,331,560 4.2671 2.860 2.813 2.867 2.820 2.873 817,685 2.8514 0.00%
2010-01-14 0 4.280 4.270 4.310 4.280 4.390 1,150,000 4,980,400 4.3308 2.860 2.853 2.880 2.860 2.934 1,720,969 2.8940 0.71%
2010-01-13 0 4.250 4.240 4.260 4.200 4.370 1,320,000 5,587,420 4.2329 2.840 2.833 2.847 2.807 2.920 1,975,373 2.8285 -2.75%
2010-01-12 0 4.370 4.350 4.370 4.260 4.390 1,306,000 5,660,780 4.3344 2.920 2.907 2.920 2.847 2.934 1,954,422 2.8964 1.63%
2010-01-11 0 4.300 4.290 4.300 4.270 4.380 614,000 2,647,560 4.3120 2.873 2.867 2.873 2.853 2.927 918,848 2.8814 0.70%
2010-01-08 0 4.270 4.250 4.300 4.210 4.450 1,438,000 6,200,000 4.3115 2.853 2.840 2.873 2.813 2.974 2,151,960 2.8811 -3.61%
2010-01-07 0 4.430 4.420 4.430 4.370 4.500 2,594,000 11,441,620 4.4108 2.960 2.954 2.960 2.920 3.007 3,881,908 2.9474 3.02%
2010-01-06 0 4.300 4.300 4.350 4.180 4.500 1,814,000 7,833,920 4.3186 2.873 2.873 2.907 2.793 3.007 2,714,642 2.8858 -4.66%
2010-01-05 0 4.510 4.480 4.520 4.090 4.510 2,907,080 12,657,776 4.3541 3.014 2.994 3.020 2.733 3.014 4,350,431 2.9095 10.00%
2010-01-04 0 4.100 4.090 4.100 4.040 4.220 1,336,000 5,495,380 4.1133 2.740 2.733 2.740 2.700 2.820 1,999,317 2.7486 -0.49%
2009-12-31 0 4.120 4.070 4.130 4.030 4.200 544,000 2,240,780 4.1191 2.753 2.720 2.760 2.693 2.807 814,093 2.7525 0.98%
2009-12-30 0 4.080 4.070 4.100 3.850 4.300 3,426,000 13,757,260 4.0155 2.726 2.720 2.740 2.573 2.873 5,126,992 2.6833 3.55%
2009-12-29 0 3.940 3.910 3.940 3.900 4.100 6,214,000 24,828,800 3.9956 2.633 2.613 2.633 2.606 2.740 9,299,220 2.6700 -1.99%
2009-12-28 0 4.020 4.000 4.020 4.000 4.120 2,768,000 11,247,620 4.0634 2.686 2.673 2.686 2.673 2.753 4,142,298 2.7153 -1.47%
2009-12-24 0 4.080 4.070 4.100 4.000 4.120 734,000 2,994,120 4.0792 2.726 2.720 2.740 2.673 2.753 1,098,427 2.7258 1.49%
2009-12-23 0 4.020 4.020 4.040 4.000 4.140 2,802,000 11,408,480 4.0715 2.686 2.686 2.700 2.673 2.766 4,193,179 2.7207 -0.25%
2009-12-22 0 4.030 4.030 4.060 3.970 4.200 1,726,600 7,026,920 4.0698 2.693 2.693 2.713 2.653 2.807 2,583,848 2.7196 1.51%
2009-12-21 0 3.970 3.970 4.020 3.930 4.250 1,684,000 6,756,460 4.0121 2.653 2.653 2.686 2.626 2.840 2,520,097 2.6810 -6.59%
2009-12-18 0 4.250 4.180 4.250 4.080 4.270 1,278,000 5,289,860 4.1392 2.840 2.793 2.840 2.726 2.853 1,912,521 2.7659 -0.47%
2009-12-17 0 4.270 4.260 4.270 4.230 4.550 1,678,000 7,344,080 4.3767 2.853 2.847 2.853 2.827 3.040 2,511,119 2.9246 -4.47%
2009-12-16 0 4.470 4.460 4.500 4.400 4.590 1,925,000 8,656,740 4.4970 2.987 2.980 3.007 2.940 3.067 2,880,753 3.0050 0.45%
2009-12-15 0 4.450 4.440 4.470 4.400 4.500 893,000 3,980,300 4.4572 2.974 2.967 2.987 2.940 3.007 1,336,370 2.9784 0.00%
2009-12-14 0 4.450 4.430 4.450 4.280 4.500 1,822,000 8,074,860 4.4319 2.974 2.960 2.974 2.860 3.007 2,726,614 2.9615 1.14%
2009-12-11 0 4.400 4.390 4.420 4.330 4.430 1,396,000 6,134,960 4.3947 2.940 2.934 2.954 2.893 2.960 2,089,107 2.9366 0.92%
2009-12-10 0 4.360 4.320 4.360 4.290 4.590 1,407,000 6,129,670 4.3566 2.913 2.887 2.913 2.867 3.067 2,105,568 2.9112 -3.33%
2009-12-09 0 4.510 4.470 4.520 4.460 4.600 3,124,000 14,030,360 4.4912 3.014 2.987 3.020 2.980 3.074 4,675,050 3.0011 -1.10%
2009-12-08 0 4.560 4.550 4.560 4.480 4.620 2,196,000 9,970,840 4.5405 3.047 3.040 3.047 2.994 3.087 3,286,303 3.0341 0.22%
2009-12-07 0 4.550 4.510 4.550 4.450 4.700 5,116,000 23,312,860 4.5569 3.040 3.014 3.040 2.974 3.141 7,656,068 3.0450 2.48%
2009-12-04 0 4.440 4.440 4.460 4.390 4.480 3,546,000 15,748,040 4.4411 2.967 2.967 2.980 2.934 2.994 5,306,571 2.9676 1.14%
2009-12-03 0 4.390 4.340 4.380 4.260 4.430 5,304,000 23,158,820 4.3663 2.934 2.900 2.927 2.847 2.960 7,937,409 2.9177 3.54%
2009-12-02 0 4.240 4.220 4.250 4.060 4.300 4,043,000 16,957,140 4.1942 2.833 2.820 2.840 2.713 2.873 6,050,329 2.8027 4.69%
2009-12-01 0 4.050 4.010 4.050 3.790 4.080 4,532,000 18,099,060 3.9936 2.706 2.680 2.706 2.533 2.726 6,782,115 2.6686 6.86%
2009-11-30 0 3.790 3.790 3.800 3.790 3.850 4,304,000 16,360,320 3.8012 2.533 2.533 2.539 2.533 2.573 6,440,914 2.5401 2.16%
2009-11-27 0 3.710 3.700 3.710 3.600 3.850 5,422,000 20,281,920 3.7407 2.479 2.472 2.479 2.406 2.573 8,113,996 2.4996 -4.63%
2009-11-26 0 3.890 3.860 3.900 3.860 4.030 642,000 2,517,900 3.9220 2.599 2.579 2.606 2.579 2.693 960,750 2.6208 -2.02%
2009-11-25 0 3.970 3.960 3.970 3.900 4.060 2,716,000 10,816,880 3.9827 2.653 2.646 2.653 2.606 2.713 4,064,480 2.6613 0.00%
2009-11-24 0 3.970 3.960 3.970 3.910 4.150 1,906,000 7,679,320 4.0290 2.653 2.646 2.653 2.613 2.773 2,852,319 2.6923 -3.17%
2009-11-23 0 4.100 4.090 4.100 3.960 4.160 2,540,000 10,296,800 4.0539 2.740 2.733 2.740 2.646 2.780 3,801,097 2.7089 3.54%
2009-11-20 0 3.960 3.930 3.960 3.880 4.050 1,294,000 5,156,420 3.9849 2.646 2.626 2.646 2.593 2.706 1,936,464 2.6628 -1.00%
2009-11-19 0 4.000 3.980 4.000 3.840 4.010 4,354,000 17,098,180 3.9270 2.673 2.660 2.673 2.566 2.680 6,515,739 2.6241 2.56%
2009-11-18 0 3.900 3.900 3.950 3.660 3.950 3,469,000 13,127,880 3.7843 2.606 2.606 2.640 2.446 2.640 5,191,341 2.5288 7.14%
2009-11-17 0 3.640 3.620 3.650 3.550 3.650 2,380,000 8,601,460 3.6141 2.432 2.419 2.439 2.372 2.439 3,561,658 2.4150 1.11%
2009-11-16 0 3.600 3.570 3.600 3.520 3.680 2,376,310 8,533,501 3.5911 2.406 2.386 2.406 2.352 2.459 3,556,136 2.3997 -0.83%
2009-11-13 0 3.630 3.620 3.630 3.500 3.640 1,588,000 5,660,820 3.5647 2.426 2.419 2.426 2.339 2.432 2,376,434 2.3821 1.68%
2009-11-12 0 3.570 3.570 3.590 3.530 3.610 3,288,000 11,731,676 3.5680 2.386 2.386 2.399 2.359 2.412 4,920,475 2.3843 0.28%
2009-11-11 0 3.560 3.560 3.580 3.540 3.660 1,318,000 4,709,000 3.5728 2.379 2.379 2.392 2.366 2.446 1,972,380 2.3875 0.00%
2009-11-10 0 3.560 3.540 3.560 3.520 3.700 3,422,000 12,174,540 3.5577 2.379 2.366 2.379 2.352 2.472 5,121,006 2.3774 -1.11%
2009-11-09 0 3.600 3.600 3.640 3.540 3.730 3,558,000 12,833,500 3.6069 2.406 2.406 2.432 2.366 2.492 5,324,529 2.4103 1.69%
2009-11-06 0 3.540 3.530 3.540 3.530 3.600 1,418,000 5,022,060 3.5417 2.366 2.359 2.366 2.359 2.406 2,122,030 2.3666 -1.12%
2009-11-05 0 3.580 3.550 3.580 3.530 3.700 888,000 3,178,320 3.5792 2.392 2.372 2.392 2.359 2.472 1,328,888 2.3917 -1.92%
2009-11-04 0 3.650 3.600 3.650 3.530 3.700 792,000 2,885,400 3.6432 2.439 2.406 2.439 2.359 2.472 1,185,224 2.4345 0.00%
2009-11-03 0 3.650 3.650 3.660 3.600 3.700 5,354,000 19,532,920 3.6483 2.439 2.439 2.446 2.406 2.472 8,012,234 2.4379 2.53%
2009-11-02 0 3.560 3.560 3.570 3.500 3.650 2,764,000 9,772,020 3.5355 2.379 2.379 2.386 2.339 2.439 4,136,312 2.3625 0.00%
2009-10-30 0 3.560 3.560 3.570 3.560 3.620 1,534,000 5,488,220 3.5777 2.379 2.379 2.386 2.379 2.419 2,295,623 2.3907 1.71%
2009-10-29 0 3.500 3.450 3.500 3.430 3.520 1,618,000 5,611,300 3.4680 2.339 2.305 2.339 2.292 2.352 2,421,329 2.3174 -1.13%
2009-10-28 0 3.540 3.530 3.540 3.480 3.580 2,168,000 7,652,280 3.5296 2.366 2.359 2.366 2.325 2.392 3,244,401 2.3586 0.57%
2009-10-27 0 3.520 3.520 3.540 3.450 3.570 2,828,000 9,979,740 3.5289 2.352 2.352 2.366 2.305 2.386 4,232,088 2.3581 -1.12%
2009-10-23 0 3.560 3.560 3.570 3.440 3.570 5,706,000 20,014,080 3.5075 2.379 2.379 2.386 2.299 2.386 8,539,000 2.3438 2.59%
2009-10-22 0 3.470 3.460 3.470 3.300 3.480 10,378,000 35,709,660 3.4409 2.319 2.312 2.319 2.205 2.325 15,530,624 2.2993 5.15%
2009-10-21 0 3.300 3.290 3.300 3.160 3.340 10,364,000 33,681,400 3.2498 2.205 2.198 2.205 2.112 2.232 15,509,674 2.1716 3.12%
2009-10-20 0 3.200 3.180 3.200 3.110 3.230 3,806,000 12,131,560 3.1875 2.138 2.125 2.138 2.078 2.158 5,695,660 2.1300 2.56%
2009-10-19 0 3.120 3.100 3.140 3.020 3.140 2,584,000 8,026,600 3.1063 2.085 2.072 2.098 2.018 2.098 3,866,943 2.0757 2.97%
2009-10-16 0 3.030 3.030 3.040 3.030 3.140 570,000 1,742,300 3.0567 2.025 2.025 2.031 2.025 2.098 853,002 2.0426 -1.62%
2009-10-15 0 3.080 3.060 3.080 3.060 3.150 2,472,000 7,686,380 3.1094 2.058 2.045 2.058 2.045 2.105 3,699,335 2.0778 0.98%
2009-10-14 0 3.050 3.030 3.050 3.020 3.080 1,140,000 3,492,360 3.0635 2.038 2.025 2.038 2.018 2.058 1,706,004 2.0471 0.66%
2009-10-13 0 3.030 3.030 3.050 3.030 3.080 569,000 1,741,830 3.0612 2.025 2.025 2.038 2.025 2.058 851,506 2.0456 -0.66%
2009-10-12 0 3.050 3.050 3.060 3.030 3.100 716,000 2,195,200 3.0659 2.038 2.038 2.045 2.025 2.072 1,071,490 2.0487 0.66%
2009-10-09 0 3.030 3.030 3.040 2.980 3.050 786,000 2,383,660 3.0326 2.025 2.025 2.031 1.991 2.038 1,176,245 2.0265 -0.33%
2009-10-08 0 3.040 3.030 3.040 3.020 3.050 740,000 2,245,140 3.0340 2.031 2.025 2.031 2.018 2.038 1,107,406 2.0274 -0.98%
2009-10-07 0 3.070 3.070 3.080 3.030 3.100 1,214,000 3,727,780 3.0707 2.051 2.051 2.058 2.025 2.072 1,816,745 2.0519 -0.97%
2009-10-06 0 3.100 3.050 3.100 2.920 3.100 2,796,000 8,430,940 3.0154 2.072 2.038 2.072 1.951 2.072 4,184,200 2.0149 5.80%
2009-10-05 0 2.930 2.920 2.930 2.820 2.930 1,294,000 3,774,320 2.9168 1.958 1.951 1.958 1.884 1.958 1,936,464 1.9491 0.34%
2009-10-02 0 2.920 2.920 2.930 2.890 2.960 1,112,000 3,253,260 2.9256 1.951 1.951 1.958 1.931 1.978 1,664,102 1.9550 -1.02%
2009-09-30 0 2.950 2.940 2.950 2.900 2.950 820,000 2,404,320 2.9321 1.971 1.965 1.971 1.938 1.971 1,227,126 1.9593 1.03%
2009-09-29 0 2.920 2.900 2.930 2.890 2.930 1,854,000 5,387,400 2.9058 1.951 1.938 1.958 1.931 1.958 2,774,502 1.9418 1.04%
2009-09-28 0 2.890 2.860 2.890 2.840 2.920 978,000 2,823,740 2.8873 1.931 1.911 1.931 1.898 1.951 1,463,572 1.9293 0.35%
2009-09-25 0 2.880 2.880 2.890 2.800 2.880 884,000 2,506,180 2.8350 1.924 1.924 1.931 1.871 1.924 1,322,902 1.8945 0.70%
2009-09-24 0 2.860 2.860 2.890 2.810 2.930 2,120,000 6,048,480 2.8531 1.911 1.911 1.931 1.878 1.958 3,172,569 1.9065 -1.38%
2009-09-23 0 2.900 2.890 2.900 2.880 2.930 1,914,000 5,546,620 2.8979 1.938 1.931 1.938 1.924 1.958 2,864,291 1.9365 -0.34%
2009-09-22 0 2.910 2.910 2.920 2.900 2.950 1,772,000 5,176,180 2.9211 1.945 1.945 1.951 1.938 1.971 2,651,789 1.9520 -1.02%
2009-09-21 0 2.940 2.930 2.940 2.910 2.990 1,474,000 4,330,540 2.9380 1.965 1.958 1.965 1.945 1.998 2,205,834 1.9632 0.00%
2009-09-18 0 2.940 2.930 2.960 2.930 3.000 2,740,000 8,101,180 2.9566 1.965 1.958 1.978 1.958 2.005 4,100,396 1.9757 -0.68%
2009-09-17 0 2.960 2.960 2.970 2.960 3.040 2,704,000 8,112,540 3.0002 1.978 1.978 1.985 1.978 2.031 4,046,522 2.0048 -0.67%
2009-09-16 0 2.980 2.970 2.980 2.950 3.020 4,532,000 13,507,080 2.9804 1.991 1.985 1.991 1.971 2.018 6,782,115 1.9916 1.02%
2009-09-15 0 2.950 2.940 2.980 2.940 3.080 1,728,000 5,198,400 3.0083 1.971 1.965 1.991 1.965 2.058 2,585,943 2.0103 -0.67%
2009-09-14 0 2.970 2.970 2.980 2.960 3.090 5,802,000 17,440,620 3.0060 1.985 1.985 1.991 1.978 2.065 8,682,664 2.0087 -3.88%
2009-09-11 0 3.090 3.070 3.090 3.050 3.120 4,818,000 14,826,340 3.0773 2.065 2.051 2.065 2.038 2.085 7,210,113 2.0563 0.32%
2009-09-10 0 3.080 3.070 3.080 3.050 3.230 15,121,000 47,759,340 3.1585 2.058 2.051 2.058 2.038 2.158 22,628,500 2.1106 -5.81%
2009-09-09 0 3.270 3.270 3.280 3.110 3.320 10,828,000 35,216,340 3.2523 2.185 2.185 2.192 2.078 2.219 16,204,047 2.1733 3.81%
2009-09-08 0 3.150 3.150 3.160 3.030 3.200 14,904,000 46,882,880 3.1457 2.105 2.105 2.112 2.025 2.138 22,303,761 2.1020 3.28%
2009-09-07 0 3.050 3.040 3.060 3.000 3.100 3,159,000 9,627,850 3.0478 2.038 2.031 2.045 2.005 2.072 4,727,428 2.0366 1.33%
2009-09-04 0 3.010 3.000 3.010 2.910 3.040 3,660,000 11,007,880 3.0076 2.011 2.005 2.011 1.945 2.031 5,477,171 2.0098 2.73%
2009-09-03 0 2.930 2.920 2.940 2.900 2.960 762,000 2,237,180 2.9359 1.958 1.951 1.965 1.938 1.978 1,140,329 1.9619 1.38%
2009-09-02 0 2.890 2.890 2.900 2.870 2.960 570,000 1,660,580 2.9133 1.931 1.931 1.938 1.918 1.978 853,002 1.9467 -0.69%
2009-09-01 0 2.910 2.860 2.940 2.860 2.940 1,092,000 3,153,780 2.8881 1.945 1.911 1.965 1.911 1.965 1,634,172 1.9299 0.34%
2009-08-31 0 2.900 2.860 2.900 2.840 2.980 1,612,000 4,630,000 2.8722 1.938 1.911 1.938 1.898 1.991 2,412,350 1.9193 -2.68%
2009-08-28 0 2.980 2.970 2.980 2.950 3.040 1,254,000 3,743,720 2.9854 1.991 1.985 1.991 1.971 2.031 1,876,605 1.9949 -1.97%
2009-08-27 0 3.040 3.040 3.060 3.030 3.140 5,120,000 15,853,900 3.0965 2.031 2.031 2.045 2.025 2.098 7,662,054 2.0691 0.33%
2009-08-26 0 3.030 3.020 3.030 2.950 3.030 1,846,000 5,513,280 2.9866 2.025 2.018 2.025 1.971 2.025 2,762,530 1.9957 2.02%
2009-08-25 0 2.970 2.970 2.980 2.950 2.980 822,000 2,441,220 2.9699 1.985 1.985 1.991 1.971 1.991 1,230,119 1.9845 -0.34%
2009-08-24 0 2.980 2.970 2.980 2.950 2.980 1,732,000 5,136,520 2.9657 1.991 1.985 1.991 1.971 1.991 2,591,929 1.9817 1.02%
2009-08-21 0 2.950 2.950 2.960 2.940 3.000 2,476,000 7,326,340 2.9589 1.971 1.971 1.978 1.965 2.005 3,705,321 1.9772 0.00%
2009-08-20 0 2.950 2.940 2.950 2.900 2.980 1,018,000 3,003,700 2.9506 1.971 1.965 1.971 1.938 1.991 1,523,432 1.9717 1.72%
2009-08-19 0 2.900 2.870 2.900 2.860 3.000 2,604,000 7,610,760 2.9227 1.938 1.918 1.938 1.911 2.005 3,896,873 1.9530 0.69%
2009-08-18 0 2.880 2.880 2.900 2.850 2.930 3,324,000 9,580,300 2.8822 1.924 1.924 1.938 1.904 1.958 4,974,349 1.9259 0.00%
2009-08-17 0 2.880 2.870 2.900 2.840 3.020 4,408,000 12,885,220 2.9231 1.924 1.918 1.938 1.898 2.018 6,596,550 1.9533 -4.95%
2009-08-14 0 3.030 3.020 3.030 3.020 3.050 2,134,000 6,474,590 3.0340 2.025 2.018 2.025 2.018 2.038 3,193,520 2.0274 -0.98%
2009-08-13 0 3.060 3.050 3.060 3.030 3.090 1,290,000 3,933,340 3.0491 2.045 2.038 2.045 2.025 2.065 1,930,478 2.0375 0.00%
2009-08-12 0 3.060 3.050 3.070 3.040 3.100 2,662,000 8,170,200 3.0692 2.045 2.038 2.051 2.031 2.072 3,983,670 2.0509 -1.29%
2009-08-11 0 3.100 3.090 3.100 3.050 3.110 1,694,000 5,232,120 3.0886 2.072 2.065 2.072 2.038 2.078 2,535,062 2.0639 0.00%
2009-08-10 0 3.100 3.080 3.100 3.070 3.110 2,182,000 6,742,120 3.0899 2.072 2.058 2.072 2.051 2.078 3,265,352 2.0647 0.98%
2009-08-07 0 3.070 3.050 3.070 3.030 3.110 2,860,000 8,762,680 3.0639 2.051 2.038 2.051 2.025 2.078 4,279,976 2.0474 -0.97%
2009-08-06 0 3.100 3.090 3.100 3.040 3.130 2,588,000 7,972,120 3.0804 2.072 2.065 2.072 2.031 2.092 3,872,929 2.0584 -0.96%
2009-08-05 0 3.130 3.120 3.140 3.080 3.210 6,032,000 18,968,400 3.1446 2.092 2.085 2.098 2.058 2.145 9,026,857 2.1013 0.97%
2009-08-04 0 3.100 3.110 3.120 3.060 3.130 4,850,000 14,995,180 3.0918 2.072 2.078 2.085 2.045 2.092 7,258,000 2.0660 0.65%
2009-08-03 0 3.080 3.070 3.090 3.030 3.100 6,568,000 20,030,960 3.0498 2.058 2.051 2.065 2.025 2.072 9,828,979 2.0379 0.00%
2009-07-31 0 3.080 3.070 3.090 3.080 3.130 3,664,000 11,367,740 3.1025 2.058 2.051 2.065 2.058 2.092 5,483,157 2.0732 2.67%
2009-07-30 0 3.000 2.990 3.000 3.000 3.100 4,452,000 13,455,760 3.0224 2.005 1.998 2.005 2.005 2.072 6,662,395 2.0197 -2.60%
2009-07-29 0 3.080 3.060 3.080 2.990 3.190 4,644,000 14,305,060 3.0803 2.058 2.045 2.058 1.998 2.132 6,949,722 2.0584 -3.45%
2009-07-28 0 3.190 3.180 3.200 3.140 3.240 3,690,000 11,708,940 3.1732 2.132 2.125 2.138 2.098 2.165 5,522,066 2.1204 -0.93%
2009-07-27 0 3.220 3.240 3.250 3.090 3.250 5,404,000 17,112,860 3.1667 2.152 2.165 2.172 2.065 2.172 8,087,059 2.1161 4.21%
2009-07-24 0 3.090 3.090 3.100 3.010 3.100 5,812,000 17,854,140 3.0719 2.065 2.065 2.072 2.011 2.072 8,697,629 2.0528 3.34%
2009-07-23 0 2.990 2.990 3.000 2.960 3.140 8,617,000 25,944,930 3.0109 1.998 1.998 2.005 1.978 2.098 12,895,297 2.0120 -1.97%
2009-07-22 0 3.050 3.060 3.100 2.990 3.150 7,776,000 24,023,760 3.0895 2.038 2.045 2.072 1.998 2.105 11,636,745 2.0645 0.99%
2009-07-21 0 3.020 3.020 3.030 3.000 3.050 2,678,000 8,090,180 3.0210 2.018 2.018 2.025 2.005 2.038 4,007,613 2.0187 0.00%
2009-07-20 0 3.020 3.020 3.040 2.950 3.030 3,730,000 11,207,960 3.0048 2.018 2.018 2.031 1.971 2.025 5,581,926 2.0079 2.37%
2009-07-17 0 2.950 2.950 2.960 2.930 2.960 1,842,000 5,431,920 2.9489 1.971 1.971 1.978 1.958 1.978 2,756,544 1.9706 0.68%
2009-07-16 0 2.930 2.910 2.930 2.900 2.970 8,632,000 25,313,040 2.9325 1.958 1.945 1.958 1.938 1.985 12,917,744 1.9596 1.03%
2009-07-15 0 2.900 2.890 2.900 2.870 2.970 8,272,000 24,029,520 2.9049 1.938 1.931 1.938 1.918 1.985 12,379,006 1.9412 -1.36%
2009-07-14 0 2.940 2.940 2.950 2.920 3.030 5,964,000 17,674,320 2.9635 1.965 1.965 1.971 1.951 2.025 8,925,096 1.9803 -2.33%
2009-07-13 0 3.010 3.000 3.010 2.990 3.060 866,000 2,611,920 3.0161 2.011 2.005 2.011 1.998 2.045 1,295,965 2.0154 -0.66%
2009-07-10 0 3.030 3.030 3.060 3.030 3.080 678,000 2,061,700 3.0409 2.025 2.025 2.045 2.025 2.058 1,014,624 2.0320 -0.98%
2009-07-09 0 3.060 3.100 3.110 3.020 3.140 1,804,000 5,504,520 3.0513 2.045 2.072 2.078 2.018 2.098 2,699,677 2.0390 -0.33%
2009-07-08 0 3.070 3.050 3.080 2.940 3.140 3,155,000 9,532,528 3.0214 2.051 2.038 2.058 1.965 2.098 4,721,442 2.0190 2.33%
2009-07-07 0 3.000 2.990 3.000 2.980 3.100 2,550,000 7,672,440 3.0088 2.005 1.998 2.005 1.991 2.072 3,816,062 2.0106 -2.60%
2009-07-06 0 3.080 3.080 3.090 3.020 3.130 2,582,000 7,971,100 3.0872 2.058 2.058 2.065 2.018 2.092 3,863,950 2.0629 0.98%
2009-07-03 0 3.050 3.060 3.080 2.990 3.100 1,662,000 5,080,620 3.0569 2.038 2.045 2.058 1.998 2.072 2,487,175 2.0427 -0.33%
2009-07-02 0 3.060 3.030 3.070 3.010 3.180 4,282,000 13,179,900 3.0780 2.045 2.025 2.051 2.011 2.125 6,407,991 2.0568 -0.33%
2009-06-30 0 3.070 3.060 3.090 2.990 3.130 7,770,800 23,869,252 3.0717 2.051 2.045 2.065 1.998 2.092 11,628,963 2.0526 3.72%
2009-06-29 0 2.960 2.960 2.970 2.940 3.030 2,016,000 5,994,580 2.9735 1.978 1.978 1.985 1.965 2.025 3,016,934 1.9870 -1.33%
2009-06-26 0 3.000 2.990 3.000 2.980 3.070 5,061,000 15,202,920 3.0039 2.005 1.998 2.005 1.991 2.051 7,573,761 2.0073 1.35%
2009-06-25 0 2.960 2.960 2.980 2.960 3.020 1,596,000 4,772,620 2.9904 1.978 1.978 1.991 1.978 2.018 2,388,406 1.9982 -1.33%
2009-06-24 0 3.000 3.000 3.020 2.890 3.030 1,206,000 3,582,340 2.9704 2.005 2.005 2.018 1.931 2.025 1,804,773 1.9849 2.04%
2009-06-23 0 2.940 2.940 2.950 2.930 3.050 2,368,000 7,046,020 2.9755 1.965 1.965 1.971 1.958 2.038 3,543,700 1.9883 -4.85%
2009-06-22 0 3.090 3.080 3.100 3.070 3.180 2,288,000 7,147,940 3.1241 2.065 2.058 2.072 2.051 2.125 3,423,980 2.0876 -0.64%
2009-06-19 0 3.110 3.100 3.110 3.090 3.180 1,606,000 4,989,980 3.1071 2.078 2.072 2.078 2.065 2.125 2,403,371 2.0762 -1.27%
2009-06-18 0 3.150 3.130 3.150 3.060 3.160 2,190,000 6,838,180 3.1225 2.105 2.092 2.105 2.045 2.112 3,277,324 2.0865 1.94%
2009-06-17 0 3.090 3.080 3.090 3.060 3.130 1,838,000 5,678,860 3.0897 2.065 2.058 2.065 2.045 2.092 2,750,558 2.0646 -0.32%
2009-06-16 0 3.100 3.100 3.110 3.070 3.180 2,392,000 7,454,940 3.1166 2.072 2.072 2.078 2.051 2.125 3,579,616 2.0826 -0.32%
2009-06-15 0 3.110 3.120 3.150 3.100 3.290 3,844,000 12,161,240 3.1637 2.078 2.085 2.105 2.072 2.198 5,752,527 2.1141 -4.60%
2009-06-12 0 3.260 3.250 3.260 3.220 3.530 10,732,000 36,376,140 3.3895 2.178 2.172 2.178 2.152 2.359 16,060,384 2.2650 -3.26%
2009-06-11 0 3.370 3.360 3.370 3.160 3.370 7,338,000 23,889,620 3.2556 2.252 2.245 2.252 2.112 2.252 10,981,280 2.1755 5.97%
2009-06-10 0 3.180 3.170 3.180 3.100 3.200 2,992,000 9,439,600 3.1549 2.125 2.118 2.125 2.072 2.138 4,477,513 2.1082 3.25%
2009-06-09 0 3.080 3.080 3.090 3.070 3.240 5,488,000 17,280,490 3.1488 2.058 2.058 2.065 2.051 2.165 8,212,764 2.1041 -0.65%
2009-06-08 0 3.100 3.100 3.140 3.100 3.250 3,562,000 11,344,620 3.1849 2.072 2.072 2.098 2.072 2.172 5,330,515 2.1282 -1.90%
2009-06-05 0 3.160 3.160 3.180 3.120 3.210 4,202,000 13,311,900 3.1680 2.112 2.112 2.125 2.085 2.145 6,288,272 2.1169 -0.63%
2009-06-04 0 3.180 3.170 3.200 3.130 3.300 3,838,000 12,314,840 3.2087 2.125 2.118 2.138 2.092 2.205 5,743,548 2.1441 -3.34%
2009-06-03 0 3.290 3.280 3.310 3.230 3.370 5,238,000 17,285,140 3.3000 2.198 2.192 2.212 2.158 2.252 7,838,640 2.2051 -0.60%
2009-06-02 0 3.310 3.310 3.320 3.300 3.430 9,558,000 32,157,926 3.3645 2.212 2.212 2.219 2.205 2.292 14,303,499 2.2483 0.30%
2009-06-01 0 3.300 3.290 3.300 3.300 3.420 4,882,000 16,368,240 3.3528 2.205 2.198 2.205 2.205 2.285 7,305,888 2.2404 0.61%
2009-05-29 0 3.280 3.280 3.290 3.200 3.330 4,318,000 14,108,580 3.2674 2.192 2.192 2.198 2.138 2.225 6,461,865 2.1834 1.86%
2009-05-27 0 3.220 3.210 3.220 3.150 3.240 3,511,000 11,200,550 3.1901 2.152 2.145 2.152 2.105 2.165 5,254,194 2.1317 1.58%
2009-05-26 0 3.170 3.150 3.180 3.150 3.320 2,630,000 8,443,160 3.2103 2.118 2.105 2.125 2.105 2.219 3,935,782 2.1452 -3.06%
2009-05-25 0 3.270 3.250 3.270 3.140 3.300 3,216,000 10,464,590 3.2539 2.185 2.172 2.185 2.098 2.205 4,812,728 2.1744 0.00%
2009-05-22 0 3.270 3.270 3.300 3.180 3.460 3,145,000 10,403,120 3.3078 2.185 2.185 2.205 2.125 2.312 4,706,477 2.2104 -3.82%
2009-05-21 0 3.550 3.560 3.580 3.470 3.700 7,152,000 25,494,320 3.5646 2.272 2.278 2.291 2.221 2.368 11,175,120 2.2813 2.31%
2009-05-20 0 3.470 3.460 3.470 3.300 3.530 8,440,000 29,039,220 3.4407 2.221 2.214 2.221 2.112 2.259 13,187,642 2.2020 6.12%
2009-05-19 0 3.270 3.260 3.270 3.220 3.320 3,686,000 12,035,320 3.2651 2.093 2.086 2.093 2.061 2.125 5,759,437 2.0897 1.55%
2009-05-18 0 3.220 3.220 3.230 3.150 3.290 2,554,000 8,269,700 3.2379 2.061 2.061 2.067 2.016 2.106 3,990,668 2.0723 2.22%
2009-05-15 0 3.150 3.150 3.170 3.070 3.220 2,892,000 9,134,380 3.1585 2.016 2.016 2.029 1.965 2.061 4,518,799 2.0214 3.62%
2009-05-14 0 3.040 3.040 3.050 3.000 3.100 2,908,000 8,822,860 3.0340 1.946 1.946 1.952 1.920 1.984 4,543,799 1.9417 -0.98%
2009-05-13 0 3.070 3.070 3.100 3.060 3.150 2,750,000 8,576,340 3.1187 1.965 1.965 1.984 1.958 2.016 4,296,921 1.9959 -0.32%
2009-05-12 0 3.080 3.100 3.110 3.050 3.200 2,508,000 7,780,200 3.1022 1.971 1.984 1.990 1.952 2.048 3,918,792 1.9854 -2.84%
2009-05-11 0 3.170 3.140 3.170 3.090 3.200 4,808,000 15,209,800 3.1634 2.029 2.010 2.029 1.978 2.048 7,512,581 2.0246 0.96%
2009-05-08 0 3.140 3.140 3.150 3.130 3.220 4,316,000 13,673,420 3.1681 2.010 2.010 2.016 2.003 2.061 6,743,822 2.0275 -0.32%
2009-05-07 0 3.150 3.150 3.170 3.070 3.260 5,376,000 16,899,340 3.1435 2.016 2.016 2.029 1.965 2.086 8,400,090 2.0118 -2.48%
2009-05-06 0 3.230 3.220 3.230 3.100 3.280 6,954,000 22,156,360 3.1861 2.067 2.061 2.067 1.984 2.099 10,865,742 2.0391 4.19%
2009-05-05 0 3.100 3.090 3.110 3.070 3.180 5,353,000 16,620,980 3.1050 1.984 1.978 1.990 1.965 2.035 8,364,152 1.9872 -1.59%
2009-05-04 0 3.150 3.150 3.170 3.090 3.190 5,214,000 16,408,000 3.1469 2.016 2.016 2.029 1.978 2.042 8,146,962 2.0140 2.27%
2009-04-30 0 3.080 3.080 3.100 3.050 3.190 3,336,000 10,405,080 3.1190 1.971 1.971 1.984 1.952 2.042 5,212,556 1.9962 -2.22%
2009-04-29 0 3.150 3.130 3.140 3.080 3.200 6,706,000 21,011,620 3.1333 2.016 2.003 2.010 1.971 2.048 10,478,237 2.0053 2.27%
2009-04-28 0 3.080 3.100 3.110 2.970 3.210 16,000,000 48,946,520 3.0592 1.971 1.984 1.990 1.901 2.054 25,000,268 1.9578 -3.45%
2009-04-27 0 3.190 3.180 3.190 3.090 3.420 41,486,000 134,009,580 3.2302 2.042 2.035 2.042 1.978 2.189 64,822,571 2.0673 10.00%
2009-04-24 0 2.900 2.880 2.900 2.850 2.940 3,004,000 8,680,980 2.8898 1.856 1.843 1.856 1.824 1.882 4,693,800 1.8495 0.69%
2009-04-23 0 2.880 2.880 2.890 2.830 2.900 2,284,000 6,569,220 2.8762 1.843 1.843 1.850 1.811 1.856 3,568,788 1.8407 1.77%
2009-04-22 0 2.830 2.830 2.840 2.830 3.040 10,586,000 31,044,160 2.9326 1.811 1.811 1.818 1.811 1.946 16,540,803 1.8768 -2.08%
2009-04-21 0 2.890 2.880 2.900 2.830 2.930 11,880,000 34,271,440 2.8848 1.850 1.843 1.856 1.811 1.875 18,562,699 1.8463 -3.02%
2009-04-20 0 2.980 2.960 2.980 2.670 2.980 15,242,000 43,247,900 2.8374 1.907 1.894 1.907 1.709 1.907 23,815,881 1.8159 11.61%
2009-04-17 0 2.670 2.670 2.680 2.660 2.790 7,240,000 19,624,620 2.7106 1.709 1.709 1.715 1.702 1.786 11,312,621 1.7348 -2.55%
2009-04-16 0 2.740 2.730 2.740 2.700 2.890 7,990,000 22,134,340 2.7703 1.754 1.747 1.754 1.728 1.850 12,484,509 1.7729 -2.84%
2009-04-15 0 2.820 2.830 2.850 2.700 2.850 8,120,000 22,677,160 2.7928 1.805 1.811 1.824 1.728 1.824 12,687,636 1.7873 3.30%
2009-04-14 0 2.730 2.730 2.740 2.690 2.880 15,678,000 43,276,860 2.7604 1.747 1.747 1.754 1.722 1.843 24,497,138 1.7666 -2.85%
2009-04-09 0 2.810 2.800 2.820 2.680 2.840 14,810,000 41,247,000 2.7851 1.798 1.792 1.805 1.715 1.818 23,140,873 1.7824 4.07%
2009-04-08 0 2.700 2.690 2.700 2.630 2.880 27,026,000 73,258,940 2.7107 1.728 1.722 1.728 1.683 1.843 42,228,578 1.7348 -13.74%
2009-04-07 0 3.130 3.150 3.160 3.010 3.180 10,484,000 32,699,700 3.1190 2.003 2.016 2.022 1.926 2.035 16,381,426 1.9961 1.29%
2009-04-06 0 3.090 3.090 3.100 2.910 3.110 13,714,000 41,291,240 3.0109 1.978 1.978 1.984 1.862 1.990 21,428,355 1.9269 7.29%
2009-04-03 0 2.880 2.870 2.890 2.820 2.910 4,328,000 12,407,260 2.8667 1.843 1.837 1.850 1.805 1.862 6,762,573 1.8347 -0.69%
2009-04-02 0 2.900 2.900 2.910 2.850 2.930 9,644,000 27,932,160 2.8963 1.856 1.856 1.862 1.824 1.875 15,068,912 1.8536 2.84%
2009-04-01 0 2.820 2.810 2.820 2.750 2.880 7,274,000 20,475,140 2.8148 1.805 1.798 1.805 1.760 1.843 11,365,747 1.8015 1.81%
2009-03-31 0 2.770 2.760 2.770 2.590 2.810 9,512,000 25,882,220 2.7210 1.773 1.766 1.773 1.658 1.798 14,862,660 1.7414 5.73%
2009-03-30 0 2.620 2.610 2.620 2.510 2.680 6,832,000 17,930,800 2.6245 1.677 1.670 1.677 1.606 1.715 10,675,115 1.6797 3.15%
2009-03-27 0 2.540 2.530 2.540 2.520 2.690 7,362,000 18,968,740 2.5766 1.626 1.619 1.626 1.613 1.722 11,503,248 1.6490 -4.15%
2009-03-26 0 2.650 2.650 2.660 2.570 2.690 7,080,000 18,603,780 2.6277 1.696 1.696 1.702 1.645 1.722 11,062,619 1.6817 0.76%
2009-03-25 0 2.630 2.620 2.630 2.570 2.730 5,876,000 15,485,820 2.6354 1.683 1.677 1.683 1.645 1.747 9,181,349 1.6867 -1.87%
2009-03-24 0 2.680 2.670 2.680 2.450 2.710 14,360,000 37,253,300 2.5942 1.715 1.709 1.715 1.568 1.734 22,437,741 1.6603 8.06%
2009-03-23 0 2.480 2.480 2.500 2.360 2.500 7,148,000 17,436,920 2.4394 1.587 1.587 1.600 1.510 1.600 11,168,870 1.5612 5.08%
2009-03-20 0 2.360 2.350 2.360 2.330 2.490 6,729,000 16,054,820 2.3859 1.510 1.504 1.510 1.491 1.594 10,514,175 1.5270 -4.07%
2009-03-19 0 2.460 2.460 2.470 2.450 2.560 9,464,000 23,736,020 2.5080 1.574 1.574 1.581 1.568 1.638 14,787,659 1.6051 -1.60%
2009-03-18 0 2.500 2.490 2.500 2.340 2.550 30,280,000 74,794,180 2.4701 1.600 1.594 1.600 1.498 1.632 47,313,008 1.5808 8.70%
2009-03-17 0 2.300 2.300 2.310 2.280 2.410 14,052,000 32,826,700 2.3361 1.472 1.472 1.478 1.459 1.542 21,956,486 1.4951 -1.71%
2009-03-16 0 2.340 2.340 2.360 2.250 2.370 12,632,000 29,248,460 2.3154 1.498 1.498 1.510 1.440 1.517 19,737,712 1.4819 4.46%
2009-03-13 0 2.240 2.240 2.250 2.170 2.300 12,608,000 28,286,140 2.2435 1.434 1.434 1.440 1.389 1.472 19,700,212 1.4358 5.16%
2009-03-12 0 2.130 2.130 2.140 2.040 2.160 4,474,000 9,409,780 2.1032 1.363 1.363 1.370 1.306 1.382 6,990,700 1.3460 2.40%
2009-03-11 0 2.080 2.070 2.080 2.070 2.180 6,756,000 14,475,320 2.1426 1.331 1.325 1.331 1.325 1.395 10,556,363 1.3712 -1.42%
2009-03-10 0 2.110 2.110 2.120 2.050 2.130 7,904,000 16,532,234 2.0916 1.350 1.350 1.357 1.312 1.363 12,350,133 1.3386 0.96%
2009-03-09 0 2.090 2.080 2.090 2.010 2.190 14,070,800 29,196,860 2.0750 1.338 1.331 1.338 1.286 1.402 21,985,861 1.3280 -4.57%
2009-03-06 0 2.190 2.190 2.200 2.180 2.430 15,396,000 34,518,880 2.2421 1.402 1.402 1.408 1.395 1.555 24,056,508 1.4349 -7.98%
2009-03-05 0 2.380 2.360 2.380 2.350 2.500 8,688,000 20,789,380 2.3929 1.523 1.510 1.523 1.504 1.600 13,575,146 1.5314 -3.25%
2009-03-04 0 2.460 2.450 2.460 2.360 2.470 7,832,000 18,962,340 2.4211 1.574 1.568 1.574 1.510 1.581 12,237,631 1.5495 2.50%
2009-03-03 0 2.400 2.390 2.400 2.260 2.440 6,024,000 14,290,680 2.3723 1.536 1.530 1.536 1.446 1.562 9,412,601 1.5182 0.84%
2009-03-02 0 2.380 2.370 2.400 2.360 2.510 2,286,000 5,514,120 2.4121 1.523 1.517 1.536 1.510 1.606 3,571,913 1.5437 -5.18%
2009-02-27 0 2.510 2.480 2.510 2.420 2.560 2,362,000 5,835,100 2.4704 1.606 1.587 1.606 1.549 1.638 3,690,665 1.5810 -0.79%
2009-02-26 0 2.530 2.520 2.530 2.420 2.690 3,350,000 8,419,940 2.5134 1.619 1.613 1.619 1.549 1.722 5,234,431 1.6086 -4.17%
2009-02-25 0 2.640 2.630 2.640 2.560 2.690 9,664,479 25,465,608 2.6350 1.690 1.683 1.690 1.638 1.722 15,100,911 1.6864 5.18%
2009-02-24 0 2.510 2.510 2.530 2.490 2.540 2,777,000 6,979,400 2.5133 1.606 1.606 1.619 1.594 1.626 4,339,109 1.6085 -2.71%
2009-02-23 0 2.580 2.570 2.580 2.510 2.650 5,194,000 13,452,580 2.5900 1.651 1.645 1.651 1.606 1.696 8,115,712 1.6576 2.79%
2009-02-20 0 2.510 2.500 2.510 2.480 2.710 4,534,000 11,588,640 2.5559 1.606 1.600 1.606 1.587 1.734 7,084,451 1.6358 -6.69%
2009-02-19 0 2.690 2.680 2.690 2.640 2.750 3,044,000 8,163,940 2.6820 1.722 1.715 1.722 1.690 1.760 4,756,301 1.7164 -0.74%
2009-02-18 0 2.710 2.710 2.720 2.690 2.820 4,600,000 12,532,940 2.7246 1.734 1.734 1.741 1.722 1.805 7,187,577 1.7437 -1.45%
2009-02-17 0 2.750 2.750 2.790 2.640 2.840 4,624,000 12,871,040 2.7835 1.760 1.760 1.786 1.690 1.818 7,225,078 1.7814 -0.72%
2009-02-16 0 2.770 2.750 2.770 2.680 2.830 4,832,000 13,269,880 2.7463 1.773 1.760 1.773 1.715 1.811 7,550,081 1.7576 -0.72%
2009-02-13 0 2.790 2.790 2.850 2.780 3.000 5,764,000 16,549,920 2.8713 1.786 1.786 1.824 1.779 1.920 9,006,347 1.8376 -2.45%
2009-02-12 0 2.860 2.860 2.880 2.810 3.150 9,642,000 28,599,900 2.9662 1.830 1.830 1.843 1.798 2.016 15,065,787 1.8983 -4.35%
2009-02-11 0 2.990 2.980 2.990 2.670 3.000 4,182,000 11,790,800 2.8194 1.914 1.907 1.914 1.709 1.920 6,534,445 1.8044 6.41%
2009-02-10 0 2.810 2.810 2.820 2.700 2.930 7,472,000 21,140,220 2.8293 1.798 1.798 1.805 1.728 1.875 11,675,125 1.8107 0.72%
2009-02-09 0 2.790 2.770 2.790 2.500 2.800 11,102,000 29,724,620 2.6774 1.786 1.773 1.786 1.600 1.792 17,347,061 1.7135 12.96%
2009-02-06 0 2.470 2.470 2.480 2.270 2.550 11,088,000 26,492,440 2.3893 1.581 1.581 1.587 1.453 1.632 17,325,186 1.5291 19.90%
2009-02-05 0 2.060 2.060 2.070 2.000 2.140 2,572,000 5,337,640 2.0753 1.318 1.318 1.325 1.280 1.370 4,018,793 1.3282 2.49%
2009-02-04 0 2.010 1.990 2.010 1.990 2.080 2,272,000 4,624,280 2.0353 1.286 1.274 1.286 1.274 1.331 3,550,038 1.3026 -0.50%
2009-02-03 0 2.020 2.020 2.030 1.920 2.030 2,132,200 4,238,560 1.9879 1.293 1.293 1.299 1.229 1.299 3,331,598 1.2722 5.21%
2009-02-02 0 1.920 1.920 1.930 1.800 1.920 1,752,000 3,271,020 1.8670 1.229 1.229 1.235 1.152 1.229 2,737,529 1.1949 6.08%
2009-01-30 0 1.810 1.810 1.820 1.780 1.840 1,936,000 3,526,340 1.8215 1.158 1.158 1.165 1.139 1.178 3,025,032 1.1657 -1.63%
2009-01-29 0 1.840 1.830 1.840 1.830 1.870 1,008,000 1,859,840 1.8451 1.178 1.171 1.178 1.171 1.197 1,575,017 1.1808 2.79%
2009-01-23 0 1.790 1.790 1.810 1.780 1.850 5,716,000 10,335,260 1.8081 1.146 1.146 1.158 1.139 1.184 8,931,346 1.1572 -4.79%
2009-01-22 0 1.880 1.880 1.900 1.860 1.950 5,370,000 10,239,460 1.9068 1.203 1.203 1.216 1.190 1.248 8,390,715 1.2203 3.30%
2009-01-21 0 1.820 1.810 1.820 1.800 1.840 749,000 1,366,880 1.8249 1.165 1.158 1.165 1.152 1.178 1,170,325 1.1679 -1.09%
2009-01-20 0 1.840 1.840 1.850 1.840 1.880 1,552,000 2,877,600 1.8541 1.178 1.178 1.184 1.178 1.203 2,425,026 1.1866 -3.16%
2009-01-19 0 1.900 1.890 1.900 1.880 1.950 1,414,000 2,685,920 1.8995 1.216 1.210 1.216 1.203 1.248 2,209,399 1.2157 2.15%
2009-01-16 0 1.860 1.860 1.890 1.860 1.900 1,772,000 3,336,660 1.8830 1.190 1.190 1.210 1.190 1.216 2,768,780 1.2051 -1.06%
2009-01-15 0 1.880 1.880 1.900 1.870 1.940 3,164,000 5,974,000 1.8881 1.203 1.203 1.216 1.197 1.242 4,943,803 1.2084 -1.57%
2009-01-14 0 1.910 1.910 1.940 1.860 2.060 1,774,000 3,484,800 1.9644 1.222 1.222 1.242 1.190 1.318 2,771,905 1.2572 -4.50%
2009-01-13 0 2.000 1.980 2.000 1.950 2.050 1,050,000 2,108,900 2.0085 1.280 1.267 1.280 1.248 1.312 1,640,643 1.2854 -1.48%
2009-01-12 0 2.030 2.020 2.040 2.010 2.120 3,214,000 6,569,960 2.0442 1.299 1.293 1.306 1.286 1.357 5,021,929 1.3083 -4.25%
2009-01-09 0 2.120 2.100 2.120 2.080 2.170 1,216,000 2,578,660 2.1206 1.357 1.344 1.357 1.331 1.389 1,900,020 1.3572 -0.93%
2009-01-08 0 2.140 2.140 2.160 2.130 2.240 996,000 2,168,060 2.1768 1.370 1.370 1.382 1.363 1.434 1,556,267 1.3931 -5.31%
2009-01-07 0 2.260 2.260 2.290 2.260 2.330 972,000 2,231,540 2.2958 1.446 1.446 1.466 1.446 1.491 1,518,766 1.4693 -1.31%
2009-01-06 0 2.290 2.260 2.300 2.250 2.320 1,136,300 2,589,397 2.2788 1.466 1.446 1.472 1.440 1.485 1,775,488 1.4584 0.00%
2009-01-05 0 2.290 2.270 2.300 2.210 2.370 1,405,600 3,207,760 2.2821 1.466 1.453 1.472 1.414 1.517 2,196,274 1.4605 0.88%
2009-01-02 0 2.270 2.250 2.270 2.070 2.290 1,732,000 3,783,840 2.1847 1.453 1.440 1.453 1.325 1.466 2,706,279 1.3982 10.73%
2008-12-31 0 2.050 2.050 2.070 2.040 2.100 158,000 327,520 2.0729 1.312 1.312 1.325 1.306 1.344 246,878 1.3266 0.99%
2008-12-30 0 2.030 2.030 2.050 2.030 2.160 666,000 1,376,280 2.0665 1.299 1.299 1.312 1.299 1.382 1,040,636 1.3225 -2.40%
2008-12-29 0 2.080 2.070 2.110 2.070 2.100 1,568,000 3,268,320 2.0844 1.331 1.325 1.350 1.325 1.344 2,450,026 1.3340 0.00%
2008-12-24 0 2.080 2.060 2.090 2.010 2.130 632,000 1,309,580 2.0721 1.331 1.318 1.338 1.286 1.363 987,511 1.3261 1.46%
2008-12-23 0 2.050 2.040 2.050 2.050 2.150 956,000 1,992,980 2.0847 1.312 1.306 1.312 1.312 1.376 1,493,766 1.3342 -2.38%
2008-12-22 0 2.100 2.070 2.100 2.060 2.220 1,534,000 3,263,600 2.1275 1.344 1.325 1.344 1.318 1.421 2,396,901 1.3616 -4.55%
2008-12-19 0 2.200 2.190 2.200 2.180 2.280 1,412,000 3,116,600 2.2072 1.408 1.402 1.408 1.395 1.459 2,206,274 1.4126 -3.08%
2008-12-18 0 2.270 2.200 2.280 2.180 2.270 716,000 1,594,240 2.2266 1.453 1.408 1.459 1.395 1.453 1,118,762 1.4250 4.61%
2008-12-17 0 2.170 2.160 2.170 2.140 2.200 858,000 1,862,380 2.1706 1.389 1.382 1.389 1.370 1.408 1,340,639 1.3892 -0.46%
2008-12-16 0 2.180 2.170 2.200 2.110 2.260 578,000 1,257,120 2.1749 1.395 1.389 1.408 1.350 1.446 903,135 1.3920 0.46%
2008-12-15 0 2.170 2.160 2.170 2.110 2.230 444,000 963,560 2.1702 1.389 1.382 1.389 1.350 1.427 693,757 1.3889 2.84%
2008-12-12 0 2.110 2.070 2.100 2.050 2.210 1,122,000 2,372,280 2.1143 1.350 1.325 1.344 1.312 1.414 1,753,144 1.3532 -5.38%
2008-12-11 0 2.230 2.210 2.250 2.150 2.410 2,842,000 6,348,660 2.2339 1.427 1.414 1.440 1.376 1.542 4,440,673 1.4297 -4.29%
2008-12-10 0 2.330 2.330 2.340 1.930 2.400 3,338,000 7,396,340 2.2158 1.491 1.491 1.498 1.235 1.536 5,215,681 1.4181 18.27%
2008-12-09 0 1.970 1.950 1.970 1.950 2.020 1,788,000 3,537,060 1.9782 1.261 1.248 1.261 1.248 1.293 2,793,780 1.2660 1.03%
2008-12-08 0 1.950 1.950 1.990 1.920 2.010 1,520,000 2,991,580 1.9681 1.248 1.248 1.274 1.229 1.286 2,375,025 1.2596 2.63%
2008-12-05 0 1.900 1.880 1.900 1.810 1.900 864,000 1,598,780 1.8504 1.216 1.203 1.216 1.158 1.216 1,350,014 1.1843 2.15%
2008-12-04 0 1.860 1.860 1.870 1.850 1.970 1,158,000 2,186,880 1.8885 1.190 1.190 1.197 1.184 1.261 1,809,394 1.2086 -2.62%
2008-12-03 0 1.910 1.890 1.910 1.840 1.940 1,060,000 2,013,360 1.8994 1.222 1.210 1.222 1.178 1.242 1,656,268 1.2156 4.95%
2008-12-02 0 1.820 1.830 1.850 1.820 1.920 1,262,000 2,332,740 1.8484 1.165 1.171 1.184 1.165 1.229 1,971,896 1.1830 -6.19%
2008-12-01 0 1.940 1.930 1.950 1.900 2.030 2,844,000 5,566,840 1.9574 1.242 1.235 1.248 1.216 1.299 4,443,798 1.2527 3.74%
2008-11-28 0 1.870 1.870 1.880 1.720 2.000 1,718,000 3,135,120 1.8249 1.197 1.197 1.203 1.101 1.280 2,684,404 1.1679 6.86%
2008-11-27 0 1.750 1.750 1.760 1.700 1.780 762,021 1,329,497 1.7447 1.120 1.120 1.126 1.088 1.139 1,190,671 1.1166 3.55%
2008-11-26 0 1.690 1.690 1.700 1.690 1.740 672,000 1,143,440 1.7015 1.082 1.082 1.088 1.082 1.114 1,050,011 1.0890 -0.59%
2008-11-25 0 1.700 1.690 1.710 1.700 1.760 704,000 1,209,140 1.7175 1.088 1.082 1.094 1.088 1.126 1,100,012 1.0992 -1.16%
2008-11-24 0 1.720 1.720 1.770 1.710 1.790 964,000 1,688,200 1.7512 1.101 1.101 1.133 1.094 1.146 1,506,266 1.1208 2.38%
2008-11-21 0 1.680 1.680 1.690 1.680 1.720 1,070,000 1,812,100 1.6936 1.075 1.075 1.082 1.075 1.101 1,671,893 1.0839 -1.75%
2008-11-20 0 1.710 1.710 1.730 1.680 1.710 906,000 1,534,620 1.6938 1.094 1.094 1.107 1.075 1.094 1,415,640 1.0840 -1.72%
2008-11-19 0 1.740 1.730 1.750 1.700 1.750 460,000 794,160 1.7264 1.114 1.107 1.120 1.088 1.120 718,758 1.1049 1.16%
2008-11-18 0 1.720 1.720 1.740 1.710 1.790 424,000 737,840 1.7402 1.101 1.101 1.114 1.094 1.146 662,507 1.1137 -4.97%
2008-11-17 0 1.810 1.770 1.800 1.730 1.850 766,000 1,361,800 1.7778 1.158 1.133 1.152 1.107 1.184 1,196,888 1.1378 -1.63%
2008-11-14 0 1.840 1.830 1.840 1.800 1.880 2,944,000 5,392,140 1.8316 1.178 1.171 1.178 1.152 1.203 4,600,049 1.1722 4.55%
2008-11-13 0 1.760 1.750 1.760 1.680 1.800 1,008,000 1,745,060 1.7312 1.126 1.120 1.126 1.075 1.152 1,575,017 1.1080 3.53%
2008-11-12 0 1.700 1.700 1.740 1.700 1.840 2,530,000 4,391,200 1.7357 1.088 1.088 1.114 1.088 1.178 3,953,167 1.1108 -5.03%
2008-11-11 0 1.790 1.790 1.840 1.780 1.950 3,068,000 5,605,960 1.8272 1.146 1.146 1.178 1.139 1.248 4,793,801 1.1694 -8.21%
2008-11-10 0 1.950 1.950 1.960 1.820 1.950 2,212,000 4,164,900 1.8829 1.248 1.248 1.254 1.165 1.248 3,456,287 1.2050 10.80%
2008-11-07 0 1.760 1.760 1.790 1.680 1.790 1,936,000 3,355,520 1.7332 1.126 1.126 1.146 1.075 1.146 3,025,032 1.1093 2.92%
2008-11-06 0 1.710 1.710 1.750 1.700 1.890 2,872,000 5,171,480 1.8007 1.094 1.094 1.120 1.088 1.210 4,487,548 1.1524 -11.40%
2008-11-05 0 1.930 1.920 1.940 1.910 2.020 1,922,000 3,773,420 1.9633 1.235 1.229 1.242 1.222 1.293 3,003,157 1.2565 1.58%
2008-11-04 0 1.900 1.880 1.900 1.840 1.950 1,106,000 2,082,720 1.8831 1.216 1.203 1.216 1.178 1.248 1,728,144 1.2052 -2.56%
2008-11-03 0 1.950 1.950 1.970 1.890 2.030 1,268,000 2,495,780 1.9683 1.248 1.248 1.261 1.210 1.299 1,981,271 1.2597 7.73%
2008-10-31 0 1.810 1.810 1.860 1.810 1.900 1,258,000 2,341,820 1.8615 1.158 1.158 1.190 1.158 1.216 1,965,646 1.1914 -2.16%
2008-10-30 0 1.850 1.840 1.860 1.800 1.900 1,404,000 2,588,780 1.8439 1.184 1.178 1.190 1.152 1.216 2,193,774 1.1801 -1.07%
2008-10-29 0 1.870 1.850 1.870 1.810 1.900 614,000 1,141,080 1.8584 1.197 1.184 1.197 1.158 1.216 959,385 1.1894 3.31%
2008-10-28 0 1.810 1.810 1.820 1.740 1.830 1,928,000 3,453,997 1.7915 1.158 1.158 1.165 1.114 1.171 3,012,532 1.1465 -3.21%
2008-10-27 0 1.870 1.800 1.880 1.750 2.100 1,563,400 2,847,638 1.8214 1.197 1.152 1.203 1.120 1.344 2,442,839 1.1657 -11.37%
2008-10-24 0 2.110 2.110 2.180 2.020 2.250 1,836,000 3,954,740 2.1540 1.350 1.350 1.395 1.293 1.440 2,868,781 1.3785 -8.26%
2008-10-23 0 2.300 2.300 2.330 2.230 2.340 1,876,000 4,261,680 2.2717 1.472 1.472 1.491 1.427 1.498 2,931,281 1.4539 -2.13%
2008-10-22 0 2.350 2.300 2.380 2.210 2.450 1,358,000 3,099,720 2.2826 1.504 1.472 1.523 1.414 1.568 2,121,898 1.4608 -2.89%
2008-10-21 0 2.420 2.390 2.420 2.330 2.510 1,310,000 3,115,520 2.3783 1.549 1.530 1.549 1.491 1.606 2,046,897 1.5221 4.31%
2008-10-20 0 2.320 2.320 2.360 2.250 2.340 696,900 1,598,594 2.2939 1.485 1.485 1.510 1.440 1.498 1,088,918 1.4681 0.43%
2008-10-17 0 2.310 2.300 2.380 2.250 2.380 858,000 1,972,500 2.2990 1.478 1.472 1.523 1.440 1.523 1,340,639 1.4713 0.00%
2008-10-16 0 2.310 2.310 2.340 2.220 2.440 946,000 2,163,780 2.2873 1.478 1.478 1.498 1.421 1.562 1,478,141 1.4639 -7.97%
2008-10-15 0 2.510 2.500 2.510 2.470 2.520 1,740,000 4,350,540 2.5003 1.606 1.600 1.606 1.581 1.613 2,718,779 1.6002 -2.33%
2008-10-14 0 2.570 2.530 2.580 2.460 2.580 2,286,000 5,711,920 2.4987 1.645 1.619 1.651 1.574 1.651 3,571,913 1.5991 6.20%
2008-10-13 0 2.420 2.400 2.430 2.300 2.450 1,964,000 4,642,940 2.3640 1.549 1.536 1.555 1.472 1.568 3,068,783 1.5130 4.31%
2008-10-10 0 2.320 2.290 2.320 2.230 2.350 4,540,000 10,397,830 2.2903 1.485 1.466 1.485 1.427 1.504 7,093,826 1.4658 -3.33%
2008-10-09 0 2.400 2.370 2.400 2.320 2.420 3,574,000 8,478,180 2.3722 1.536 1.517 1.536 1.485 1.549 5,584,435 1.5182 5.73%
2008-10-08 0 2.270 2.230 2.270 2.110 2.450 3,814,000 8,716,280 2.2853 1.453 1.427 1.453 1.350 1.568 5,959,439 1.4626 -8.84%
2008-10-06 0 2.490 2.470 2.490 2.460 2.590 411,200 1,027,160 2.4980 1.594 1.581 1.594 1.574 1.658 642,507 1.5987 -3.86%
2008-10-03 0 2.590 2.590 2.610 2.570 2.610 1,236,000 3,205,980 2.5938 1.658 1.658 1.670 1.645 1.670 1,931,271 1.6600 -3.00%
2008-10-02 0 2.670 2.670 2.700 2.500 2.670 430,000 1,115,640 2.5945 1.709 1.709 1.728 1.600 1.709 671,882 1.6605 6.37%
2008-09-30 0 2.510 2.510 2.530 2.350 2.540 1,662,000 4,103,820 2.4692 1.606 1.606 1.619 1.504 1.626 2,596,903 1.5803 -1.18%
2008-09-29 0 2.540 2.530 2.550 2.520 2.620 1,428,000 3,674,160 2.5729 1.626 1.619 1.632 1.613 1.677 2,231,274 1.6467 -1.93%
2008-09-26 0 2.590 2.580 2.590 2.580 2.650 1,138,000 2,949,040 2.5914 1.658 1.651 1.658 1.651 1.696 1,778,144 1.6585 -0.38%
2008-09-25 0 2.600 2.590 2.600 2.530 2.870 3,738,000 10,014,780 2.6792 1.664 1.658 1.664 1.619 1.837 5,840,688 1.7147 -8.77%
2008-09-24 0 2.850 2.840 2.850 2.820 2.990 3,022,000 8,785,480 2.9072 1.824 1.818 1.824 1.805 1.914 4,721,926 1.8606 -5.00%
2008-09-23 0 3.000 2.900 3.000 2.900 3.040 2,841,000 8,465,540 2.9798 1.920 1.856 1.920 1.856 1.946 4,439,110 1.9070 -1.64%
2008-09-22 0 3.050 3.020 3.050 2.880 3.060 2,357,000 6,976,000 2.9597 1.952 1.933 1.952 1.843 1.958 3,682,852 1.8942 7.02%
2008-09-19 0 2.850 2.840 2.850 2.800 2.970 3,115,000 8,880,320 2.8508 1.824 1.818 1.824 1.792 1.901 4,867,240 1.8245 2.89%
2008-09-18 0 2.770 2.760 2.780 2.700 2.820 1,850,000 5,118,800 2.7669 1.773 1.766 1.779 1.728 1.805 2,890,656 1.7708 -6.42%
2008-09-17 0 2.960 2.950 2.960 2.940 3.050 1,916,000 5,657,640 2.9528 1.894 1.888 1.894 1.882 1.952 2,993,782 1.8898 -1.33%
2008-09-16 0 3.000 2.980 3.000 2.770 3.030 4,838,000 14,127,820 2.9202 1.920 1.907 1.920 1.773 1.939 7,559,456 1.8689 -0.99%
2008-09-12 0 3.030 2.970 3.030 2.780 3.030 5,250,000 15,031,360 2.8631 1.939 1.901 1.939 1.779 1.939 8,203,213 1.8324 6.69%
2008-09-11 0 2.840 2.840 2.890 2.800 3.000 5,822,000 16,607,160 2.8525 1.818 1.818 1.850 1.792 1.920 9,096,973 1.8256 -5.33%
2008-09-10 0 3.000 3.000 3.020 2.960 3.130 4,886,000 14,645,700 2.9975 1.920 1.920 1.933 1.894 2.003 7,634,457 1.9184 -5.06%
2008-09-09 0 3.160 3.150 3.160 3.160 3.340 2,830,000 9,126,640 3.2250 2.022 2.016 2.022 2.022 2.138 4,421,922 2.0640 -5.39%
2008-09-08 0 3.340 3.300 3.340 3.260 3.540 1,460,000 4,916,140 3.3672 2.138 2.112 2.138 2.086 2.266 2,281,274 2.1550 -4.84%
2008-09-05 0 3.510 3.490 3.510 3.440 3.550 922,000 3,207,060 3.4784 2.246 2.234 2.246 2.202 2.272 1,440,640 2.2261 -2.77%
2008-09-04 0 3.610 3.590 3.610 3.600 3.710 790,000 2,886,480 3.6538 2.310 2.298 2.310 2.304 2.374 1,234,388 2.3384 -3.48%
2008-09-03 0 3.740 3.670 3.740 3.680 3.840 786,000 2,938,660 3.7388 2.394 2.349 2.394 2.355 2.458 1,228,138 2.3928 1.63%
2008-09-02 0 3.680 3.650 3.680 3.620 3.770 700,000 2,589,120 3.6987 2.355 2.336 2.355 2.317 2.413 1,093,762 2.3672 -2.13%
2008-09-01 0 3.760 3.760 3.780 3.760 3.900 1,346,000 5,154,620 3.8296 2.406 2.406 2.419 2.406 2.496 2,103,148 2.4509 -3.59%
2008-08-29 0 3.900 3.900 3.940 3.860 3.960 4,542,000 17,725,800 3.9026 2.496 2.496 2.522 2.470 2.534 7,096,951 2.4977 0.00%
2008-08-28 0 3.900 3.900 3.930 3.860 4.000 1,084,000 4,223,140 3.8959 2.496 2.496 2.515 2.470 2.560 1,693,768 2.4933 -2.50%
2008-08-27 0 4.000 3.970 4.000 3.700 4.110 1,584,700 6,119,206 3.8614 2.560 2.541 2.560 2.368 2.630 2,476,120 2.4713 4.71%
2008-08-26 0 3.820 3.780 3.820 3.790 3.880 254,000 967,200 3.8079 2.445 2.419 2.445 2.426 2.483 396,879 2.4370 -0.26%
2008-08-25 0 3.830 3.820 3.840 3.780 3.950 624,000 2,388,920 3.8284 2.451 2.445 2.458 2.419 2.528 975,010 2.4501 -4.25%
2008-08-21 0 4.000 4.000 4.050 3.980 4.130 1,488,000 5,980,360 4.0191 2.560 2.560 2.592 2.547 2.643 2,325,025 2.5722 -2.44%
2008-08-20 0 4.100 4.100 4.130 3.860 4.130 1,114,000 4,523,900 4.0610 2.624 2.624 2.643 2.470 2.643 1,740,644 2.5990 6.22%
2008-08-19 0 3.860 3.860 3.880 3.600 3.890 644,000 2,444,500 3.7958 2.470 2.470 2.483 2.304 2.490 1,006,261 2.4293 1.58%
2008-08-18 0 3.800 3.770 3.850 3.520 3.840 1,280,000 4,755,240 3.7150 2.432 2.413 2.464 2.253 2.458 2,000,021 2.3776 -4.28%
2008-08-15 0 3.970 3.920 3.970 3.570 3.980 2,994,000 11,521,560 3.8482 2.541 2.509 2.541 2.285 2.547 4,678,175 2.4628 12.15%
2008-08-14 0 3.540 3.520 3.540 3.190 3.570 1,504,000 5,163,180 3.4330 2.266 2.253 2.266 2.042 2.285 2,350,025 2.1971 7.27%
2008-08-13 0 3.300 3.300 3.330 3.130 3.690 5,688,000 18,619,500 3.2735 2.112 2.112 2.131 2.003 2.362 8,887,595 2.0950 -11.29%
2008-08-12 0 3.720 3.670 3.720 3.660 3.790 4,216,000 15,711,060 3.7265 2.381 2.349 2.381 2.342 2.426 6,587,571 2.3850 -1.06%
2008-08-11 0 3.760 3.750 3.760 3.650 4.010 8,211,974 31,135,304 3.7915 2.406 2.400 2.406 2.336 2.566 12,831,347 2.4265 -5.29%
2008-08-08 0 3.970 3.970 3.980 3.970 4.600 11,540,000 47,608,620 4.1255 2.541 2.541 2.547 2.541 2.944 18,031,444 2.6403 -10.99%
2008-08-07 0 4.460 4.460 4.490 4.450 4.800 1,136,000 5,129,220 4.5152 2.854 2.854 2.874 2.848 3.072 1,775,019 2.8897 -0.89%
2008-08-05 0 4.500 4.490 4.500 4.450 4.800 5,362,000 24,248,420 4.5223 2.880 2.874 2.880 2.848 3.072 8,378,215 2.8942 -7.22%
2008-08-04 0 4.850 4.840 4.940 4.850 5.000 1,044,000 5,120,140 4.9043 3.104 3.098 3.162 3.104 3.200 1,631,268 3.1387 -2.81%
2008-08-01 0 4.990 4.960 4.990 4.810 5.000 452,000 2,243,740 4.9640 3.194 3.174 3.194 3.078 3.200 706,258 3.1769 -0.99%
2008-07-31 0 5.040 5.040 5.050 4.960 5.040 504,000 2,524,600 5.0091 3.226 3.226 3.232 3.174 3.226 787,508 3.2058 1.61%
2008-07-30 0 4.960 4.960 4.970 4.920 5.000 638,000 3,163,340 4.9582 3.174 3.174 3.181 3.149 3.200 996,886 3.1732 0.81%
2008-07-29 0 4.920 4.920 4.950 4.900 4.950 162,000 799,780 4.9369 3.149 3.149 3.168 3.136 3.168 253,128 3.1596 -1.99%
2008-07-28 0 5.020 5.020 5.050 4.960 5.100 2,568,000 12,838,280 4.9993 3.213 3.213 3.232 3.174 3.264 4,012,543 3.1995 -2.52%
2008-07-25 0 5.150 5.110 5.150 5.030 5.150 608,000 3,091,040 5.0839 3.296 3.270 3.296 3.219 3.296 950,010 3.2537 -0.19%
2008-07-24 0 5.160 5.150 5.180 5.160 5.250 854,000 4,436,780 5.1953 3.302 3.296 3.315 3.302 3.360 1,334,389 3.3250 -2.64%
2008-07-23 0 5.300 5.300 5.330 5.220 5.340 508,000 2,679,100 5.2738 3.392 3.392 3.411 3.341 3.418 793,759 3.3752 1.34%
2008-07-22 0 5.230 5.200 5.230 5.200 5.260 220,000 1,152,300 5.2377 3.347 3.328 3.347 3.328 3.366 343,754 3.3521 -0.57%
2008-07-21 0 5.260 5.240 5.270 5.220 5.390 240,000 1,265,300 5.2721 3.366 3.354 3.373 3.341 3.450 375,004 3.3741 -0.94%
2008-07-18 0 5.310 5.290 5.310 5.300 5.500 572,000 3,079,540 5.3838 3.398 3.386 3.398 3.392 3.520 893,760 3.4456 -2.93%
2008-07-17 0 5.470 5.470 5.480 5.410 5.490 552,000 3,012,940 5.4582 3.501 3.501 3.507 3.462 3.514 862,509 3.4932 1.48%
2008-07-16 0 5.390 5.390 5.420 5.370 5.500 1,324,000 7,200,600 5.4385 3.450 3.450 3.469 3.437 3.520 2,068,772 3.4806 1.32%
2008-07-15 0 5.320 5.270 5.320 5.180 5.340 422,000 2,233,500 5.2927 3.405 3.373 3.405 3.315 3.418 659,382 3.3873 -1.12%
2008-07-14 0 5.380 5.360 5.380 5.310 5.500 936,000 5,082,120 5.4296 3.443 3.430 3.443 3.398 3.520 1,462,516 3.4749 0.37%
2008-07-11 0 5.360 5.360 5.410 5.260 5.450 1,206,000 6,443,480 5.3429 3.430 3.430 3.462 3.366 3.488 1,884,395 3.4194 1.13%
2008-07-10 0 5.300 5.230 5.300 5.210 5.340 1,214,000 6,381,580 5.2567 3.392 3.347 3.392 3.334 3.418 1,896,895 3.3642 0.00%
2008-07-09 0 5.300 5.260 5.300 5.020 5.350 2,706,000 14,143,600 5.2268 3.392 3.366 3.392 3.213 3.424 4,228,170 3.3451 5.37%
2008-07-08 0 5.030 5.000 5.030 4.860 5.140 2,124,000 10,708,220 5.0415 3.219 3.200 3.219 3.110 3.290 3,318,786 3.2265 1.82%
2008-07-07 0 4.940 4.940 4.980 4.750 5.120 992,000 4,959,380 4.9994 3.162 3.162 3.187 3.040 3.277 1,550,017 3.1996 3.56%
2008-07-04 0 4.770 4.770 4.800 4.650 4.850 800,000 3,778,520 4.7232 3.053 3.053 3.072 2.976 3.104 1,250,013 3.0228 0.85%
2008-07-03 0 4.730 4.730 4.770 4.710 4.900 338,000 1,610,200 4.7639 3.027 3.027 3.053 3.014 3.136 528,131 3.0489 -3.47%
2008-07-02 0 4.900 4.800 4.900 4.750 4.950 1,732,000 8,422,020 4.8626 3.136 3.072 3.136 3.040 3.168 2,706,279 3.1120 1.03%
2008-06-30 0 4.850 4.780 4.850 4.710 4.860 1,666,000 7,973,040 4.7857 3.104 3.059 3.104 3.014 3.110 2,603,153 3.0628 0.21%
2008-06-27 0 4.840 4.800 4.840 4.700 4.840 496,000 2,369,100 4.7764 3.098 3.072 3.098 3.008 3.098 775,008 3.0569 -0.62%
2008-06-26 0 4.870 4.860 4.870 4.760 4.890 1,582,000 7,649,560 4.8354 3.117 3.110 3.117 3.046 3.130 2,471,902 3.0946 -0.20%
2008-06-25 0 4.880 4.870 4.880 4.800 4.970 774,000 3,785,900 4.8913 3.123 3.117 3.123 3.072 3.181 1,209,388 3.1304 0.62%
2008-06-24 0 4.850 4.850 4.870 4.820 5.080 2,620,000 12,787,680 4.8808 3.104 3.104 3.117 3.085 3.251 4,093,794 3.1237 -2.61%
2008-06-23 0 4.980 4.950 4.980 4.950 5.080 2,764,324 13,826,440 5.0017 3.187 3.168 3.187 3.168 3.251 4,319,303 3.2011 -2.92%
2008-06-20 0 5.130 5.120 5.130 4.960 5.150 2,700,000 13,703,960 5.0755 3.283 3.277 3.283 3.174 3.296 4,218,795 3.2483 1.99%
2008-06-19 0 5.030 5.010 5.030 4.870 5.030 3,751,000 18,672,580 4.9780 3.219 3.206 3.219 3.117 3.219 5,861,000 3.1859 0.60%
2008-06-18 0 5.000 4.940 5.000 4.910 5.060 1,770,000 8,767,440 4.9534 3.200 3.162 3.200 3.142 3.238 2,765,655 3.1701 1.21%
2008-06-17 0 4.940 4.930 4.940 4.930 5.020 202,000 999,960 4.9503 3.162 3.155 3.162 3.155 3.213 315,628 3.1682 -1.20%
2008-06-16 0 5.000 5.000 5.010 4.980 5.120 1,518,000 7,599,180 5.0060 3.200 3.200 3.206 3.187 3.277 2,371,900 3.2038 0.00%
2008-06-13 0 5.000 4.950 5.030 4.950 5.090 1,760,000 8,829,520 5.0168 3.200 3.168 3.219 3.168 3.258 2,750,030 3.2107 -1.77%
2008-06-12 0 5.090 5.040 5.100 4.780 5.100 1,878,000 9,239,620 4.9199 3.258 3.226 3.264 3.059 3.264 2,934,407 3.1487 3.67%
2008-06-11 0 4.910 4.910 4.920 4.840 4.940 718,000 3,519,500 4.9018 3.142 3.142 3.149 3.098 3.162 1,121,887 3.1371 -0.20%
2008-06-10 0 4.920 4.920 4.930 4.860 5.000 763,000 3,742,470 4.9049 3.149 3.149 3.155 3.110 3.200 1,192,200 3.1391 -2.57%
2008-06-06 0 5.050 5.020 5.050 5.000 5.180 2,496,000 12,542,240 5.0249 3.232 3.213 3.232 3.200 3.315 3,900,042 3.2159 -0.98%
2008-06-05 0 5.100 5.060 5.100 4.960 5.200 3,382,000 17,068,940 5.0470 3.264 3.238 3.264 3.174 3.328 5,284,432 3.2300 0.00%
2008-06-04 0 5.100 5.030 5.100 4.750 5.100 1,826,000 9,154,900 5.0136 3.264 3.219 3.264 3.040 3.264 2,853,156 3.2087 5.15%
2008-06-03 0 4.850 4.810 4.850 4.710 4.870 812,000 3,910,120 4.8154 3.104 3.078 3.104 3.014 3.117 1,268,764 3.0818 -0.82%
2008-06-02 0 4.890 4.830 4.890 4.730 4.940 570,000 2,759,120 4.8406 3.130 3.091 3.130 3.027 3.162 890,635 3.0979 5.62%
2008-05-30 0 4.630 4.630 4.690 4.630 5.050 3,912,000 19,027,500 4.8639 2.963 2.963 3.002 2.963 3.232 6,112,566 3.1129 -3.34%
2008-05-29 0 4.790 4.780 4.800 4.700 5.180 1,484,000 7,130,140 4.8047 3.066 3.059 3.072 3.008 3.315 2,318,775 3.0750 -5.52%
2008-05-28 0 5.070 5.050 5.080 4.990 5.080 1,214,000 6,102,940 5.0271 3.245 3.232 3.251 3.194 3.251 1,896,895 3.2173 2.42%
2008-05-27 0 4.950 4.950 5.000 4.920 5.060 678,000 3,376,720 4.9804 3.168 3.168 3.200 3.149 3.238 1,059,386 3.1874 1.02%
2008-05-26 0 4.900 4.890 4.900 4.860 5.040 1,104,000 5,445,100 4.9322 3.136 3.130 3.136 3.110 3.226 1,725,019 3.1565 -2.00%
2008-05-23 0 5.170 5.170 5.200 5.150 5.310 2,150,000 11,275,320 5.2443 3.200 3.200 3.219 3.188 3.287 3,473,631 3.2460 -0.77%
2008-05-22 0 5.210 5.210 5.240 5.080 5.330 2,438,000 12,829,980 5.2625 3.225 3.225 3.243 3.144 3.299 3,938,936 3.2572 0.39%
2008-05-21 0 5.190 5.190 5.200 5.080 5.580 4,200,000 21,869,980 5.2071 3.212 3.212 3.219 3.144 3.454 6,785,698 3.2230 -6.99%
2008-05-20 0 5.580 5.560 5.580 5.270 5.580 5,146,000 27,875,800 5.4170 3.454 3.441 3.454 3.262 3.454 8,314,096 3.3528 5.48%
2008-05-19 0 5.290 5.260 5.290 5.000 5.310 4,206,000 21,994,640 5.2293 3.274 3.256 3.274 3.095 3.287 6,795,392 3.2367 6.87%
2008-05-16 0 4.950 4.920 4.950 4.900 5.100 1,342,000 6,682,580 4.9796 3.064 3.045 3.064 3.033 3.157 2,168,192 3.0821 -2.17%
2008-05-15 0 5.060 5.040 5.060 4.970 5.140 2,578,000 13,008,980 5.0462 3.132 3.120 3.132 3.076 3.181 4,165,126 3.1233 3.05%
2008-05-14 0 4.910 4.880 4.910 4.870 5.000 3,454,000 16,985,660 4.9177 3.039 3.020 3.039 3.014 3.095 5,580,429 3.0438 -1.01%
2008-05-13 0 4.960 4.950 4.970 4.700 5.160 7,334,000 36,376,420 4.9600 3.070 3.064 3.076 2.909 3.194 11,849,121 3.0700 0.20%
2008-05-09 0 4.950 4.930 5.020 4.870 5.240 4,352,000 22,240,340 5.1104 3.064 3.051 3.107 3.014 3.243 7,031,275 3.1631 -3.70%
2008-05-08 0 5.140 5.120 5.150 4.360 5.170 6,338,000 30,880,120 4.8722 3.181 3.169 3.188 2.699 3.200 10,239,941 3.0157 16.82%
2008-05-07 0 4.400 4.370 4.430 4.290 4.800 2,662,360 11,888,693 4.4655 2.723 2.705 2.742 2.655 2.971 4,301,422 2.7639 -9.47%
2008-05-06 0 4.860 4.860 4.870 4.720 4.920 756,000 3,617,080 4.7845 3.008 3.008 3.014 2.921 3.045 1,221,426 2.9614 -1.62%
2008-05-05 0 4.940 4.920 4.940 4.610 4.960 2,360,000 11,384,440 4.8239 3.058 3.045 3.058 2.853 3.070 3,812,916 2.9858 7.39%
2008-05-02 0 4.600 4.590 4.600 4.510 4.700 770,000 3,539,280 4.5965 2.847 2.841 2.847 2.791 2.909 1,244,045 2.8450 2.22%
2008-04-30 0 4.500 4.450 4.500 4.300 4.500 1,464,000 6,385,440 4.3616 2.785 2.754 2.785 2.661 2.785 2,365,300 2.6996 4.17%
2008-04-29 0 4.320 4.360 4.370 4.200 4.450 3,114,000 13,422,540 4.3104 2.674 2.699 2.705 2.600 2.754 5,031,110 2.6679 -3.36%
2008-04-28 0 4.470 4.480 4.500 4.250 4.550 3,726,000 16,643,220 4.4668 2.767 2.773 2.785 2.631 2.816 6,019,883 2.7647 3.95%
2008-04-25 0 4.300 4.300 4.320 3.990 4.440 7,149,000 30,555,400 4.2741 2.661 2.661 2.674 2.470 2.748 11,550,227 2.6454 8.59%
2008-04-24 0 3.960 3.900 3.950 3.490 4.000 7,046,000 26,149,800 3.7113 2.451 2.414 2.445 2.160 2.476 11,383,816 2.2971 13.47%
2008-04-23 0 3.490 3.490 3.500 3.240 3.510 5,530,000 19,016,460 3.4388 2.160 2.160 2.166 2.005 2.173 8,934,502 2.1284 8.05%
2008-04-22 0 3.230 3.230 3.250 3.180 3.270 2,490,000 8,001,080 3.2133 1.999 1.999 2.012 1.968 2.024 4,022,949 1.9889 -1.22%
2008-04-21 0 3.270 3.270 3.280 3.240 3.330 1,288,000 4,223,140 3.2788 2.024 2.024 2.030 2.005 2.061 2,080,947 2.0294 0.93%
2008-04-18 0 3.240 3.240 3.250 3.230 3.360 2,316,000 7,566,160 3.2669 2.005 2.005 2.012 1.999 2.080 3,741,828 2.0220 -2.11%
2008-04-17 0 3.310 3.290 3.300 3.280 3.410 3,030,000 10,115,080 3.3383 2.049 2.036 2.043 2.030 2.111 4,895,396 2.0662 0.30%
2008-04-16 0 3.300 3.300 3.320 3.120 3.440 7,604,000 25,151,100 3.3076 2.043 2.043 2.055 1.931 2.129 12,285,344 2.0472 6.45%
2008-04-15 0 3.100 3.090 3.120 3.010 3.120 2,430,000 7,448,700 3.0653 1.919 1.913 1.931 1.863 1.931 3,926,011 1.8973 1.97%
2008-04-14 0 3.040 3.030 3.040 2.940 3.050 2,820,000 8,478,380 3.0065 1.882 1.875 1.882 1.820 1.888 4,556,111 1.8609 1.00%
2008-04-11 0 3.010 3.010 3.020 2.960 3.040 9,844,000 29,515,000 2.9983 1.863 1.863 1.869 1.832 1.882 15,904,383 1.8558 3.08%
2008-04-10 0 2.920 2.910 2.920 2.890 3.150 17,361,000 51,657,000 2.9755 1.807 1.801 1.807 1.789 1.950 28,049,167 1.8417 1.39%
2008-04-09 0 2.880 2.870 2.890 2.860 2.940 2,313,817 6,687,577 2.8903 1.783 1.776 1.789 1.770 1.820 3,738,301 1.7889 0.00%
2008-04-08 0 2.880 2.880 2.890 2.860 2.930 33,007,000 90,983,245 2.7565 1.783 1.783 1.789 1.770 1.814 53,327,507 1.7061 2.13%
2008-04-07 0 2.820 2.810 2.820 2.780 2.920 4,074,000 11,543,840 2.8335 1.745 1.739 1.745 1.721 1.807 6,582,127 1.7538 1.08%
2008-04-03 0 2.790 2.790 2.800 2.680 2.850 1,764,000 4,938,920 2.7998 1.727 1.727 1.733 1.659 1.764 2,849,993 1.7330 -0.36%
2008-04-02 0 2.800 2.790 2.800 2.780 3.040 1,974,000 5,640,380 2.8573 1.733 1.727 1.733 1.721 1.882 3,189,278 1.7685 -5.08%
2008-04-01 0 2.950 2.950 2.960 2.900 3.010 434,000 1,283,900 2.9583 1.826 1.826 1.832 1.795 1.863 701,189 1.8310 -0.67%
2008-03-31 0 2.970 2.970 2.990 2.780 3.030 2,026,000 6,010,280 2.9666 1.838 1.838 1.851 1.721 1.875 3,273,291 1.8362 6.83%
2008-03-28 0 2.780 2.770 2.780 2.780 2.900 622,000 1,756,180 2.8234 1.721 1.714 1.721 1.721 1.795 1,004,930 1.7476 -2.46%
2008-03-27 0 2.850 2.840 2.870 2.830 2.870 362,000 1,032,320 2.8517 1.764 1.758 1.776 1.752 1.776 584,863 1.7651 0.35%
2008-03-26 0 2.840 2.820 2.840 2.730 2.930 2,366,000 6,678,060 2.8225 1.758 1.745 1.758 1.690 1.814 3,822,610 1.7470 -3.73%
2008-03-25 0 2.950 2.950 2.970 2.510 2.980 5,720,000 15,569,260 2.7219 1.826 1.826 1.838 1.554 1.844 9,241,474 1.6847 28.82%
2008-03-20 0 2.290 2.280 2.290 2.100 2.400 822,000 1,837,240 2.2351 1.417 1.411 1.417 1.300 1.485 1,328,058 1.3834 0.88%
2008-03-19 0 2.270 2.210 2.290 2.100 2.550 1,552,000 3,621,620 2.3335 1.405 1.368 1.417 1.300 1.578 2,507,477 1.4443 -7.35%
2008-03-18 0 2.450 2.400 2.560 2.400 2.620 1,188,000 3,045,030 2.5632 1.516 1.485 1.585 1.485 1.622 1,919,383 1.5865 -7.55%
2008-03-17 0 2.650 2.650 2.700 2.540 2.880 560,000 1,493,560 2.6671 1.640 1.640 1.671 1.572 1.783 904,760 1.6508 0.76%
2008-03-14 0 2.630 2.600 2.630 2.490 2.780 964,000 2,548,780 2.6440 1.628 1.609 1.628 1.541 1.721 1,557,479 1.6365 -5.40%
2008-03-13 0 2.780 2.780 2.810 2.780 2.990 604,000 1,726,220 2.8580 1.721 1.721 1.739 1.721 1.851 975,848 1.7689 -7.02%
2008-03-12 0 2.990 2.990 3.000 2.970 3.100 1,160,000 3,679,380 3.1719 1.851 1.851 1.857 1.838 1.919 1,874,145 1.9632 -2.61%
2008-03-11 0 3.070 3.070 3.080 3.000 3.350 540,000 1,669,680 3.0920 1.900 1.900 1.906 1.857 2.073 872,447 1.9138 -8.90%
2008-03-10 0 3.370 3.350 3.370 3.350 3.480 1,888,000 6,422,280 3.4016 2.086 2.073 2.086 2.073 2.154 3,050,333 2.1054 -3.44%
2008-03-07 0 3.490 3.410 3.490 3.490 3.500 398,000 1,384,060 3.4775 2.160 2.111 2.160 2.160 2.166 643,026 2.1524 -0.29%
2008-03-06 0 3.500 3.410 3.550 3.500 3.630 676,000 2,426,140 3.5890 2.166 2.111 2.197 2.166 2.247 1,092,174 2.2214 -3.58%
2008-03-05 0 3.630 3.550 3.570 3.570 3.690 304,000 1,088,480 3.5805 2.247 2.197 2.210 2.210 2.284 491,155 2.2162 1.68%
2008-03-04 0 3.570 3.570 3.600 3.570 3.730 388,000 1,405,300 3.6219 2.210 2.210 2.228 2.210 2.309 626,869 2.2418 -4.29%
2008-03-03 0 3.730 3.660 3.730 3.700 3.780 74,000 275,620 3.7246 2.309 2.265 2.309 2.290 2.340 119,558 2.3053 -1.58%
2008-02-29 0 3.790 3.790 3.800 3.600 3.800 784,000 2,863,280 3.6521 2.346 2.346 2.352 2.228 2.352 1,266,664 2.2605 3.84%
2008-02-28 0 3.650 3.650 3.670 3.650 3.690 192,000 706,020 3.6772 2.259 2.259 2.272 2.259 2.284 310,203 2.2760 -1.35%
2008-02-27 0 3.700 3.650 3.700 3.650 3.700 460,000 1,701,300 3.6985 2.290 2.259 2.290 2.259 2.290 743,195 2.2892 1.37%
2008-02-26 0 3.650 3.610 3.660 3.610 3.700 632,000 2,310,220 3.6554 2.259 2.234 2.265 2.234 2.290 1,021,086 2.2625 -1.08%
2008-02-25 0 3.690 3.660 3.690 3.690 3.800 1,272,000 4,752,100 3.7359 2.284 2.265 2.284 2.284 2.352 2,055,097 2.3123 -2.38%
2008-02-22 0 3.780 3.720 3.800 3.720 3.780 402,000 1,510,900 3.7585 2.340 2.302 2.352 2.302 2.340 649,488 2.3263 0.80%
2008-02-21 0 3.750 3.720 3.750 3.690 3.750 188,000 700,520 3.7262 2.321 2.302 2.321 2.284 2.321 303,741 2.3063 1.08%
2008-02-20 0 3.710 3.710 3.800 3.710 3.720 24,000 89,180 3.7158 2.296 2.296 2.352 2.296 2.302 38,775 2.2999 0.00%
2008-02-19 0 3.710 3.710 3.750 3.650 3.800 274,000 1,011,940 3.6932 2.296 2.296 2.321 2.259 2.352 442,686 2.2859 0.00%
2008-02-18 0 3.710 3.710 3.790 3.680 3.710 12,000 44,440 3.7033 2.296 2.296 2.346 2.278 2.296 19,388 2.2922 -3.13%
2008-02-15 0 3.830 3.820 3.850 3.650 3.840 86,000 321,180 3.7347 2.371 2.364 2.383 2.259 2.377 138,945 2.3116 4.93%
2008-02-14 0 3.650 3.650 3.720 3.560 3.720 132,000 486,160 3.6830 2.259 2.259 2.302 2.203 2.302 213,265 2.2796 3.11%
2008-02-13 0 3.540 3.540 3.620 3.400 3.610 98,000 351,720 3.5890 2.191 2.191 2.241 2.104 2.234 158,333 2.2214 0.00%
2008-02-12 0 3.540 3.530 3.630 3.400 3.620 80,000 285,860 3.5733 2.191 2.185 2.247 2.104 2.241 129,251 2.2117 0.57%
2008-02-11 0 3.520 3.520 3.630 3.500 3.600 106,000 377,600 3.5623 2.179 2.179 2.247 2.166 2.228 171,258 2.2049 3.53%
2008-02-06 0 3.400 3.400 3.450 3.400 3.500 212,000 722,300 3.4071 2.104 2.104 2.135 2.104 2.166 342,516 2.1088 -5.56%
2008-02-05 0 3.600 3.580 3.630 3.550 3.660 376,000 1,353,200 3.5989 2.228 2.216 2.247 2.197 2.265 607,482 2.2276 -1.64%
2008-02-04 0 3.660 3.660 3.720 3.650 3.750 184,000 680,240 3.6970 2.265 2.265 2.302 2.259 2.321 297,278 2.2882 1.39%
2008-02-01 0 3.610 3.600 3.700 3.590 3.740 480,000 1,770,940 3.6895 2.234 2.228 2.290 2.222 2.315 775,508 2.2836 0.00%
2008-01-31 0 3.610 3.580 3.700 3.510 3.690 444,000 1,603,820 3.6122 2.234 2.216 2.290 2.173 2.284 717,345 2.2358 0.00%
2008-01-30 0 3.610 3.570 3.730 3.530 3.900 256,000 931,340 3.6380 2.234 2.210 2.309 2.185 2.414 413,604 2.2518 -2.43%
2008-01-29 0 3.700 3.700 3.750 3.700 3.860 240,000 903,900 3.7663 2.290 2.290 2.321 2.290 2.389 387,754 2.3311 -1.60%
2008-01-28 0 3.760 3.650 3.760 3.550 3.870 116,000 422,480 3.6421 2.327 2.259 2.327 2.197 2.395 187,415 2.2543 -0.79%
2008-01-25 0 3.790 3.790 3.800 3.600 3.850 334,000 1,267,620 3.7953 2.346 2.346 2.352 2.228 2.383 539,625 2.3491 5.28%
2008-01-24 0 3.600 3.500 3.550 3.550 3.940 418,000 1,560,900 3.7342 2.228 2.166 2.197 2.197 2.439 675,339 2.3113 -8.63%
2008-01-23 0 3.940 3.890 3.940 3.820 3.990 386,000 1,496,300 3.8764 2.439 2.408 2.439 2.364 2.470 623,638 2.3993 3.96%
2008-01-22 0 3.790 3.620 3.790 3.500 4.000 368,000 1,396,180 3.7940 2.346 2.241 2.346 2.166 2.476 594,556 2.3483 -4.77%
2008-01-21 0 3.980 3.880 4.050 3.800 4.600 342,000 1,437,580 4.2035 2.463 2.402 2.507 2.352 2.847 552,550 2.6017 10.56%
2008-01-18 0 3.600 3.600 3.710 3.500 3.760 172,000 614,020 3.5699 2.228 2.228 2.296 2.166 2.327 277,890 2.2096 1.41%
2008-01-17 0 3.550 3.550 3.590 3.320 3.550 201,000 688,800 3.4269 2.197 2.197 2.222 2.055 2.197 324,744 2.1211 1.43%
2008-01-16 0 3.500 3.380 3.500 3.500 3.700 666,000 2,398,880 3.6019 2.166 2.092 2.166 2.166 2.290 1,076,018 2.2294 -6.67%
2008-01-15 0 3.750 3.730 3.740 3.710 3.890 314,000 1,191,880 3.7958 2.321 2.309 2.315 2.296 2.408 507,312 2.3494 -1.06%
2008-01-14 0 3.790 3.770 3.880 3.790 4.020 1,083,138 4,210,745 3.8875 2.346 2.333 2.402 2.346 2.488 1,749,964 2.4062 -8.89%
2008-01-11 0 4.160 4.130 4.160 4.160 4.250 291,000 1,218,120 4.1860 2.575 2.556 2.575 2.575 2.631 470,152 2.5909 -3.03%
2008-01-10 0 4.290 4.290 4.310 4.280 4.370 416,000 1,787,800 4.2976 2.655 2.655 2.668 2.649 2.705 672,107 2.6600 -1.83%
2008-01-09 0 4.370 4.330 4.370 4.290 4.450 688,000 2,978,680 4.3295 2.705 2.680 2.705 2.655 2.754 1,111,562 2.6797 -0.23%
2008-01-08 0 4.380 4.380 4.420 4.300 4.460 604,000 2,636,200 4.3646 2.711 2.711 2.736 2.661 2.761 975,848 2.7014 0.92%
2008-01-07 0 4.340 4.340 4.390 4.310 4.420 708,000 3,069,040 4.3348 2.686 2.686 2.717 2.668 2.736 1,143,875 2.6830 -3.34%
2008-01-04 0 4.490 4.450 4.490 4.430 4.550 682,000 3,052,320 4.4755 2.779 2.754 2.779 2.742 2.816 1,101,868 2.7701 -0.22%
2008-01-03 0 4.500 4.460 4.500 4.450 4.500 1,532,000 6,891,460 4.4983 2.785 2.761 2.785 2.754 2.785 2,475,164 2.7842 -0.88%
2008-01-02 0 4.540 4.540 4.580 4.540 4.720 576,000 2,634,920 4.5745 2.810 2.810 2.835 2.810 2.921 930,610 2.8314 -2.16%
2007-12-31 0 4.640 4.640 4.680 4.490 4.730 1,316,000 6,081,740 4.6214 2.872 2.872 2.897 2.779 2.928 2,126,185 2.8604 2.65%
2007-12-28 0 4.520 4.500 4.520 4.450 4.520 1,018,000 4,586,992 4.5059 2.798 2.785 2.798 2.754 2.798 1,644,724 2.7889 0.22%
2007-12-27 0 4.510 4.500 4.520 4.500 4.600 258,000 1,170,120 4.5353 2.791 2.785 2.798 2.785 2.847 416,836 2.8071 1.35%
2007-12-24 0 4.450 4.450 4.540 4.410 4.780 202,000 924,120 4.5749 2.754 2.754 2.810 2.730 2.959 326,360 2.8316 0.23%
2007-12-21 0 4.440 4.500 4.600 4.400 4.820 408,000 1,891,000 4.6348 2.748 2.785 2.847 2.723 2.983 659,182 2.8687 3.26%
2007-12-20 0 4.300 4.300 4.320 4.250 4.350 5,002,000 21,514,300 4.3011 2.661 2.661 2.674 2.631 2.692 8,081,443 2.6622 0.00%
2007-12-19 0 4.300 4.260 4.400 4.280 4.650 1,928,000 8,598,080 4.4596 2.661 2.637 2.723 2.649 2.878 3,114,958 2.7603 -6.52%
2007-12-18 0 4.600 4.500 4.600 4.350 4.700 1,530,000 7,002,560 4.5768 2.847 2.785 2.847 2.692 2.909 2,471,933 2.8328 2.22%
2007-12-17 0 4.500 4.500 4.510 4.320 4.500 816,000 3,634,640 4.4542 2.785 2.785 2.791 2.674 2.785 1,318,364 2.7569 -1.75%
2007-12-14 0 4.580 4.450 4.580 4.380 4.800 2,569,000 11,532,600 4.4891 2.835 2.754 2.835 2.711 2.971 4,150,585 2.7785 1.55%
2007-12-13 0 4.510 4.510 4.570 4.200 4.650 2,625,000 11,607,260 4.4218 2.791 2.791 2.829 2.600 2.878 4,241,061 2.7369 -4.04%
2007-12-12 0 4.700 4.600 4.700 4.700 4.760 544,000 2,574,320 4.7322 2.909 2.847 2.909 2.909 2.946 878,909 2.9290 -2.08%
2007-12-11 0 4.800 4.740 4.800 4.700 4.800 704,000 3,367,940 4.7840 2.971 2.934 2.971 2.909 2.971 1,137,412 2.9611 2.56%
2007-12-10 0 4.680 4.680 4.690 4.590 4.790 448,000 2,099,940 4.6874 2.897 2.897 2.903 2.841 2.965 723,808 2.9012 -1.27%
2007-12-07 0 4.740 4.710 4.740 4.650 4.880 452,000 2,148,900 4.7542 2.934 2.915 2.934 2.878 3.020 730,270 2.9426 -2.87%
2007-12-06 0 4.880 4.810 4.880 4.730 4.930 1,100,000 5,294,640 4.8133 3.020 2.977 3.020 2.928 3.051 1,777,207 2.9792 3.17%
2007-12-05 0 4.730 4.730 4.740 4.660 4.900 780,000 3,685,180 4.7246 2.928 2.928 2.934 2.884 3.033 1,260,201 2.9243 -2.27%
2007-12-04 0 4.840 4.800 4.840 4.840 5.000 1,115,000 5,447,240 4.8854 2.996 2.971 2.996 2.996 3.095 1,801,441 3.0238 -3.01%
2007-12-03 0 4.990 4.990 5.030 4.750 5.300 3,032,000 15,256,362 5.0318 3.089 3.089 3.113 2.940 3.280 4,898,628 3.1144 -4.04%
2007-11-30 0 5.200 5.300 5.500 4.550 5.300 2,857,862 13,730,280 4.8044 3.219 3.280 3.404 2.816 3.280 4,617,283 2.9737 8.33%
2007-11-29 0 4.800 4.730 4.800 4.700 4.890 464,000 2,226,080 4.7976 2.971 2.928 2.971 2.909 3.027 749,658 2.9695 4.80%
2007-11-28 0 4.580 4.500 4.600 4.400 4.670 2,388,000 10,821,440 4.5316 2.835 2.785 2.847 2.723 2.890 3,858,154 2.8048 -1.51%
2007-11-27 0 4.650 4.650 4.700 4.600 4.810 860,000 4,058,100 4.7187 2.878 2.878 2.909 2.847 2.977 1,389,452 2.9206 -5.68%
2007-11-26 0 4.930 4.930 4.960 4.920 5.100 392,000 1,969,760 5.0249 3.051 3.051 3.070 3.045 3.157 633,332 3.1102 -0.60%
2007-11-23 0 4.960 4.960 4.980 4.880 5.260 822,000 4,089,280 4.9748 3.070 3.070 3.082 3.020 3.256 1,328,058 3.0791 -2.17%
2007-11-22 0 5.070 5.070 5.090 5.000 5.330 1,176,000 5,952,860 5.0620 3.138 3.138 3.150 3.095 3.299 1,899,995 3.1331 -8.32%
2007-11-21 0 5.530 5.500 5.530 5.350 6.000 778,000 4,366,200 5.6121 3.423 3.404 3.423 3.311 3.714 1,256,970 3.4736 -7.53%
2007-11-20 0 5.980 5.950 5.980 5.900 5.980 552,000 3,288,240 5.9570 3.701 3.683 3.701 3.652 3.701 891,835 3.6871 -1.64%
2007-11-19 0 6.080 6.050 6.080 6.070 6.200 540,000 3,297,720 6.1069 3.763 3.745 3.763 3.757 3.837 872,447 3.7799 -0.65%
2007-11-16 0 6.120 6.100 6.120 6.100 6.250 4,012,000 24,504,420 6.1078 3.788 3.776 3.788 3.776 3.868 6,481,957 3.7804 -3.77%
2007-11-15 0 6.360 6.310 6.400 6.360 6.700 266,000 1,730,660 6.5062 3.937 3.906 3.961 3.937 4.147 429,761 4.0270 -2.15%
2007-11-14 0 6.500 6.450 6.500 6.250 6.600 1,370,000 8,861,220 6.4680 4.023 3.992 4.023 3.868 4.085 2,213,430 4.0034 6.56%
2007-11-13 0 6.100 6.100 6.120 6.020 6.200 328,000 1,990,840 6.0696 3.776 3.776 3.788 3.726 3.837 529,931 3.7568 -1.13%
2007-11-12 0 6.170 6.150 6.280 5.990 6.280 1,220,000 7,475,120 6.1271 3.819 3.807 3.887 3.708 3.887 1,971,084 3.7924 -1.75%
2007-11-09 0 6.280 6.280 6.300 6.200 6.440 1,428,000 9,019,560 6.3162 3.887 3.887 3.899 3.837 3.986 2,307,137 3.9094 1.95%
2007-11-08 0 6.160 6.150 6.160 6.000 6.370 958,000 5,828,720 6.0843 3.813 3.807 3.813 3.714 3.943 1,547,785 3.7658 -0.32%
2007-11-07 0 6.180 6.150 6.180 6.120 6.300 3,088,000 19,025,640 6.1612 3.825 3.807 3.825 3.788 3.899 4,989,104 3.8134 -0.32%
2007-11-06 0 6.200 6.150 6.200 5.880 6.500 4,796,000 28,496,220 5.9417 3.837 3.807 3.837 3.639 4.023 7,748,621 3.6776 5.44%
2007-11-05 0 5.880 5.880 5.890 5.870 5.960 346,000 2,040,040 5.8961 3.639 3.639 3.646 3.633 3.689 559,012 3.6494 -1.34%
2007-11-02 0 5.960 5.960 5.970 5.880 5.970 186,000 1,105,200 5.9419 3.689 3.689 3.695 3.639 3.695 300,509 3.6778 -0.17%
2007-11-01 0 5.970 5.970 5.980 5.900 6.000 272,000 1,623,920 5.9703 3.695 3.695 3.701 3.652 3.714 439,455 3.6953 0.34%
2007-10-31 0 5.950 5.950 5.990 5.880 5.950 668,000 3,937,140 5.8939 3.683 3.683 3.708 3.639 3.683 1,079,249 3.6480 0.00%
2007-10-30 0 5.950 5.960 5.990 5.850 6.270 641,000 3,804,970 5.9360 3.683 3.689 3.708 3.621 3.881 1,035,627 3.6741 -5.10%
2007-10-29 0 6.270 6.250 6.300 5.940 6.400 580,000 3,621,280 6.2436 3.881 3.868 3.899 3.677 3.961 937,073 3.8645 5.38%
2007-10-26 0 5.950 5.950 5.980 5.850 6.030 330,000 1,953,680 5.9202 3.683 3.683 3.701 3.621 3.732 533,162 3.6643 1.71%
2007-10-25 0 5.850 5.850 5.880 5.800 6.000 2,314,000 13,606,780 5.8802 3.621 3.621 3.639 3.590 3.714 3,738,596 3.6395 -0.51%
2007-10-24 0 5.880 5.880 5.890 5.800 6.150 540,000 3,202,880 5.9313 3.639 3.639 3.646 3.590 3.807 872,447 3.6711 -1.51%
2007-10-23 0 5.970 5.970 6.000 5.850 6.040 2,978,000 17,776,040 5.9691 3.695 3.695 3.714 3.621 3.738 4,811,383 3.6946 -0.17%
2007-10-22 0 5.980 5.980 6.000 5.850 6.370 1,746,000 10,441,160 5.9800 3.701 3.701 3.714 3.621 3.943 2,820,912 3.7013 -5.83%
2007-10-18 0 6.350 6.350 6.390 6.300 6.420 800,000 5,100,040 6.3751 3.930 3.930 3.955 3.899 3.974 1,292,514 3.9458 -1.09%
2007-10-17 0 6.420 6.420 6.450 6.400 6.720 1,424,000 9,259,560 6.5025 3.974 3.974 3.992 3.961 4.159 2,300,675 4.0247 -4.89%
2007-10-16 0 6.750 6.700 6.750 6.500 7.100 1,028,000 6,824,980 6.6391 4.178 4.147 4.178 4.023 4.395 1,660,880 4.1093 -2.88%
2007-10-15 0 6.950 6.950 6.970 6.500 7.200 1,330,000 9,106,120 6.8467 4.302 4.302 4.314 4.023 4.456 2,148,804 4.2378 5.30%
2007-10-12 0 6.600 6.510 6.600 6.390 6.600 2,606,000 16,872,240 6.4744 4.085 4.029 4.085 3.955 4.085 4,210,364 4.0073 1.54%
2007-10-11 0 6.500 6.490 6.560 6.360 6.600 3,260,000 20,998,640 6.4413 4.023 4.017 4.060 3.937 4.085 5,266,994 3.9868 0.62%
2007-10-10 0 6.460 6.460 6.490 6.240 6.460 6,249,000 39,395,720 6.3043 3.998 3.998 4.017 3.862 3.998 10,096,149 3.9021 3.86%
2007-10-09 0 6.220 6.200 6.210 5.650 6.240 3,438,500 20,843,890 6.0619 3.850 3.837 3.844 3.497 3.862 5,555,386 3.7520 8.74%
2007-10-08 0 5.720 5.720 5.740 5.500 5.780 1,188,500 6,777,405 5.7025 3.540 3.540 3.553 3.404 3.578 1,920,191 3.5295 2.14%
2007-10-05 0 5.600 5.550 5.600 5.380 5.900 1,958,000 11,076,580 5.6571 3.466 3.435 3.466 3.330 3.652 3,163,428 3.5014 3.70%
2007-10-04 0 5.400 5.350 5.420 5.160 5.500 1,586,000 8,588,820 5.4154 3.342 3.311 3.355 3.194 3.404 2,562,409 3.3519 -0.37%
2007-10-03 0 5.420 5.410 5.440 5.300 5.600 2,684,000 14,591,680 5.4365 3.355 3.349 3.367 3.280 3.466 4,336,384 3.3649 -4.41%
2007-10-02 0 5.670 5.670 5.700 5.580 5.800 1,720,000 9,803,900 5.6999 3.509 3.509 3.528 3.454 3.590 2,778,905 3.5280 -1.73%
2007-09-28 0 5.770 5.770 5.780 5.750 6.030 8,704,000 50,463,240 5.7977 3.571 3.571 3.578 3.559 3.732 14,062,551 3.5885 -3.03%
2007-09-27 0 5.950 5.950 5.990 5.600 6.050 2,910,000 17,042,280 5.8565 3.683 3.683 3.708 3.466 3.745 4,701,519 3.6248 1.71%
2007-09-25 0 5.850 5.850 5.880 5.800 5.900 1,137,000 6,652,100 5.8506 3.621 3.621 3.639 3.590 3.652 1,836,985 3.6212 -2.50%
2007-09-24 0 6.000 6.000 6.010 5.600 6.100 3,317,000 19,370,560 5.8398 3.714 3.714 3.720 3.466 3.776 5,359,086 3.6145 -1.96%
2007-09-21 0 6.120 6.100 6.140 6.020 6.200 3,544,000 21,724,980 6.1301 3.788 3.776 3.800 3.726 3.837 5,725,836 3.7942 2.17%
2007-09-20 0 5.990 5.980 6.000 5.910 6.050 4,766,000 28,572,200 5.9950 3.708 3.701 3.714 3.658 3.745 7,700,151 3.7106 -0.66%
2007-09-19 0 6.030 6.020 6.030 5.960 6.120 3,698,000 22,341,820 6.0416 3.732 3.726 3.732 3.689 3.788 5,974,645 3.7394 0.17%
2007-09-18 0 6.020 5.960 6.020 6.000 6.080 1,134,000 6,843,280 6.0346 3.726 3.689 3.726 3.714 3.763 1,832,138 3.7351 0.33%
2007-09-17 0 6.000 6.000 6.030 5.900 6.100 1,486,000 8,857,440 5.9606 3.714 3.714 3.732 3.652 3.776 2,400,845 3.6893 -1.64%
2007-09-14 0 6.100 6.060 6.100 6.060 6.400 1,206,000 7,473,600 6.1970 3.776 3.751 3.776 3.751 3.961 1,948,465 3.8356 -2.87%
2007-09-13 0 6.280 6.270 6.280 6.210 6.410 3,246,000 20,550,980 6.3312 3.887 3.881 3.887 3.844 3.967 5,244,375 3.9187 1.62%
2007-09-12 0 6.180 6.180 6.200 6.100 6.500 3,004,000 18,939,540 6.3048 3.825 3.825 3.837 3.776 4.023 4,853,390 3.9023 3.87%
2007-09-11 0 5.950 5.940 5.990 5.500 6.130 4,426,000 25,885,980 5.8486 3.683 3.677 3.708 3.404 3.794 7,150,833 3.6200 10.19%
2007-09-10 0 5.400 5.400 5.420 5.350 5.600 1,428,000 7,748,380 5.4260 3.342 3.342 3.355 3.311 3.466 2,307,137 3.3584 -1.46%
2007-09-07 0 5.480 5.450 5.480 5.390 5.610 3,628,000 19,890,540 5.4825 3.392 3.373 3.392 3.336 3.472 5,861,550 3.3934 3.59%
2007-09-06 0 5.290 5.290 5.300 5.100 5.400 3,302,000 17,232,260 5.2187 3.274 3.274 3.280 3.157 3.342 5,334,851 3.2301 3.73%
2007-09-05 0 5.100 5.100 5.170 4.950 5.210 4,448,000 22,922,680 5.1535 3.157 3.157 3.200 3.064 3.225 7,186,377 3.1897 0.79%
2007-09-04 0 5.060 5.000 5.060 4.690 5.100 4,226,000 20,632,860 4.8824 3.132 3.095 3.132 2.903 3.157 6,827,705 3.0219 10.00%
2007-09-03 0 4.600 4.600 4.660 4.600 4.720 1,170,000 5,465,200 4.6711 2.847 2.847 2.884 2.847 2.921 1,890,302 2.8912 -1.92%
2007-08-31 0 4.690 4.660 4.690 4.600 4.700 802,000 3,742,440 4.6664 2.903 2.884 2.903 2.847 2.909 1,295,745 2.8883 1.08%
2007-08-30 0 4.640 4.560 4.640 4.550 4.690 506,000 2,342,300 4.6291 2.872 2.822 2.872 2.816 2.903 817,515 2.8651 2.43%
2007-08-29 0 4.530 4.490 4.530 4.410 4.650 1,432,000 6,582,200 4.5965 2.804 2.779 2.804 2.730 2.878 2,313,600 2.8450 -2.58%
2007-08-28 0 4.650 4.600 4.730 4.650 4.800 3,164,000 14,861,820 4.6972 2.878 2.847 2.928 2.878 2.971 5,111,892 2.9073 -1.06%
2007-08-27 0 4.700 4.680 4.700 4.560 4.750 5,363,000 25,010,580 4.6635 2.909 2.897 2.909 2.822 2.940 8,664,690 2.8865 2.17%
2007-08-24 0 4.600 4.580 4.600 4.590 4.700 6,092,000 28,086,100 4.6103 2.847 2.835 2.847 2.841 2.909 9,842,493 2.8536 0.00%
2007-08-23 0 4.600 4.580 4.600 4.400 4.700 3,365,000 15,391,720 4.5741 2.847 2.835 2.847 2.723 2.909 5,436,636 2.8311 4.78%
2007-08-22 0 4.390 4.390 4.400 4.310 4.480 1,122,000 4,937,560 4.4007 2.717 2.717 2.723 2.668 2.773 1,812,751 2.7238 -0.23%
2007-08-21 0 4.400 4.260 4.400 4.200 4.450 2,302,000 9,918,300 4.3086 2.723 2.637 2.723 2.600 2.754 3,719,209 2.6668 7.32%
2007-08-20 0 4.100 4.100 4.150 3.970 4.200 2,052,000 8,323,550 4.0563 2.538 2.538 2.569 2.457 2.600 3,315,298 2.5106 5.67%
2007-08-17 0 3.880 3.850 3.970 3.700 4.310 3,218,000 12,895,600 4.0073 2.402 2.383 2.457 2.290 2.668 5,199,137 2.4803 -7.18%
2007-08-16 0 4.180 4.160 4.180 4.100 4.500 3,842,000 16,122,680 4.1964 2.587 2.575 2.587 2.538 2.785 6,207,298 2.5974 -8.33%
2007-08-15 0 4.560 4.560 4.580 4.280 4.760 1,538,000 7,008,280 4.5567 2.822 2.822 2.835 2.649 2.946 2,484,858 2.8204 -4.60%
2007-08-14 0 4.780 4.750 4.780 4.760 4.780 450,000 2,148,980 4.7755 2.959 2.940 2.959 2.946 2.959 727,039 2.9558 0.21%
2007-08-13 0 4.770 4.760 4.780 4.700 4.780 694,000 3,310,400 4.7700 2.952 2.946 2.959 2.909 2.959 1,121,256 2.9524 1.06%
2007-08-10 0 4.720 4.720 4.750 4.610 4.780 290,000 1,363,320 4.7011 2.921 2.921 2.940 2.853 2.959 468,536 2.9097 -1.46%
2007-08-09 0 4.790 4.760 4.800 4.740 4.900 1,752,000 8,399,950 4.7945 2.965 2.946 2.971 2.934 3.033 2,830,605 2.9675 1.91%
2007-08-08 0 4.700 4.700 4.740 4.690 4.780 2,012,000 9,572,280 4.7576 2.909 2.909 2.934 2.903 2.959 3,250,672 2.9447 -1.67%
2007-08-07 0 4.780 4.730 4.780 4.730 4.960 1,730,000 8,373,700 4.8403 2.959 2.928 2.959 2.928 3.070 2,795,061 2.9959 2.14%
2007-08-06 0 4.680 4.680 4.780 4.600 4.850 142,000 665,540 4.6869 2.897 2.897 2.959 2.847 3.002 229,421 2.9010 -3.70%
2007-08-03 0 4.860 4.860 4.890 4.650 4.940 2,294,000 11,159,720 4.8647 3.008 3.008 3.027 2.878 3.058 3,706,284 3.0110 5.65%
2007-08-02 0 4.600 4.550 4.600 4.480 4.750 1,675,000 7,681,760 4.5861 2.847 2.816 2.847 2.773 2.940 2,706,201 2.8386 -3.16%
2007-08-01 0 4.750 4.750 4.800 4.580 4.900 678,000 3,222,660 4.7532 2.940 2.940 2.971 2.835 3.033 1,095,406 2.9420 -3.06%
2007-07-31 0 4.900 4.900 4.950 4.800 5.180 3,654,000 17,818,180 4.8763 3.033 3.033 3.064 2.971 3.206 5,903,557 3.0182 3.16%
2007-07-30 0 4.750 4.730 4.750 4.460 4.750 1,881,000 8,719,700 4.6357 2.940 2.928 2.940 2.761 2.940 3,039,023 2.8692 0.00%
2007-07-27 0 4.750 4.740 4.750 4.720 4.900 1,510,000 7,213,800 4.7774 2.940 2.934 2.940 2.921 3.033 2,439,620 2.9569 -4.04%
2007-07-26 0 4.950 4.950 4.970 4.860 5.120 1,910,000 9,535,700 4.9925 3.064 3.064 3.076 3.008 3.169 3,085,877 3.0901 -1.98%
2007-07-25 0 5.050 5.040 5.050 5.020 5.130 1,430,000 7,254,880 5.0733 3.126 3.120 3.126 3.107 3.175 2,310,369 3.1401 -1.56%
2007-07-24 0 5.130 5.130 5.250 5.080 5.290 4,354,000 22,485,760 5.1644 3.175 3.175 3.249 3.144 3.274 7,034,507 3.1965 0.59%
2007-07-23 0 5.100 5.100 5.120 5.040 5.150 1,834,000 9,350,480 5.0984 3.157 3.157 3.169 3.120 3.188 2,963,088 3.1557 -1.16%
2007-07-20 0 5.160 5.130 5.160 5.000 5.180 1,692,000 8,573,180 5.0669 3.194 3.175 3.194 3.095 3.206 2,733,667 3.1361 2.38%
2007-07-19 0 5.040 5.020 5.100 5.000 5.180 3,978,000 20,160,220 5.0679 3.120 3.107 3.157 3.095 3.206 6,427,025 3.1368 -1.56%
2007-07-18 0 5.120 5.050 5.120 4.900 5.200 4,922,000 24,773,600 5.0332 3.169 3.126 3.169 3.033 3.219 7,952,192 3.1153 2.40%
2007-07-17 0 5.000 4.990 5.000 4.750 5.070 3,320,000 16,354,120 4.9259 3.095 3.089 3.095 2.940 3.138 5,363,933 3.0489 5.04%
2007-07-16 0 4.760 4.760 4.800 4.710 5.000 1,028,000 4,989,440 4.8535 2.946 2.946 2.971 2.915 3.095 1,660,880 3.0041 -4.80%
2007-07-13 0 5.000 4.980 5.000 4.890 5.180 3,000,000 15,010,840 5.0036 3.095 3.082 3.095 3.027 3.206 4,846,927 3.0970 2.25%
2007-07-12 0 4.890 4.890 4.920 4.880 5.180 2,408,000 12,068,924 5.0120 3.027 3.027 3.045 3.020 3.206 3,890,467 3.1022 -3.17%
2007-07-11 0 5.050 5.050 5.060 5.000 5.180 1,860,000 9,452,060 5.0818 3.126 3.126 3.132 3.095 3.206 3,005,095 3.1453 -2.51%
2007-07-10 0 5.180 5.180 5.220 5.100 5.500 1,912,000 10,096,780 5.2807 3.206 3.206 3.231 3.157 3.404 3,089,108 3.2685 -1.33%
2007-07-09 0 5.250 5.230 5.280 4.720 5.300 3,308,000 16,516,740 4.9930 3.249 3.237 3.268 2.921 3.280 5,344,545 3.0904 9.37%
2007-07-06 0 4.800 4.800 4.850 4.700 5.330 5,807,000 29,210,170 5.0302 2.971 2.971 3.002 2.909 3.299 9,382,035 3.1134 3.23%
2007-07-05 0 4.650 4.610 4.650 4.150 4.690 6,543,513 29,411,482 4.4948 2.878 2.853 2.878 2.569 2.903 10,571,977 2.7820 10.71%
2007-07-04 0 4.200 4.170 4.200 3.900 4.250 8,045,000 33,245,690 4.1325 2.600 2.581 2.600 2.414 2.631 12,997,843 2.5578 7.69%
2007-07-03 0 3.900 3.900 3.920 3.470 3.970 20,762,000 78,573,380 3.7845 2.414 2.414 2.426 2.148 2.457 33,543,966 2.3424 12.39%
2007-06-29 0 3.470 3.470 3.480 3.440 3.540 4,915,000 17,095,430 3.4782 2.148 2.148 2.154 2.129 2.191 7,940,882 2.1528 0.00%
2007-06-28 0 3.470 3.470 3.480 3.450 3.490 5,622,000 19,513,540 3.4709 2.148 2.148 2.154 2.135 2.160 9,083,141 2.1483 1.17%
2007-06-27 0 3.430 3.450 3.470 3.420 3.540 12,754,000 44,486,900 3.4881 2.123 2.135 2.148 2.117 2.191 20,605,902 2.1589 -2.00%
2007-06-26 0 3.500 3.500 3.510 3.490 3.570 6,982,000 24,558,820 3.5174 2.166 2.166 2.173 2.160 2.210 11,280,415 2.1771 -0.28%
2007-06-25 0 3.510 3.510 3.520 3.490 3.560 9,534,000 33,607,680 3.5250 2.173 2.173 2.179 2.160 2.203 15,403,534 2.1818 -2.23%
2007-06-22 0 3.590 3.570 3.580 3.480 3.610 9,643,000 34,376,780 3.5649 2.222 2.210 2.216 2.154 2.234 15,579,639 2.2065 2.57%
2007-06-21 0 3.500 3.500 3.510 3.460 3.670 16,644,000 58,537,100 3.5170 2.166 2.166 2.173 2.142 2.272 26,890,751 2.1768 0.00%
2007-06-20 0 3.500 3.490 3.500 3.450 3.540 11,715,000 40,952,240 3.4957 2.166 2.160 2.166 2.135 2.191 18,927,250 2.1637 -0.85%
2007-06-18 0 3.530 3.510 3.530 3.400 3.610 38,928,000 135,964,280 3.4927 2.185 2.173 2.185 2.104 2.234 62,893,725 2.1618 -2.22%
2007-06-15 0 3.610 3.610 3.620 2.840 3.700 181,875,000 597,607,550 3.2858 2.234 2.234 2.241 1.758 2.290 293,844,952 2.0338

Webb-site Database - Powered By Linux Group

Back to top