China High Speed Transmission Equipment Group Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00658  2007-07-04    
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 1.920 1.910 1.920 1.850 1.920 560,000 1,056,970 1.8874 1.920 1.910 1.920 1.850 1.920 560,000 1.8874 2.67%
2026-02-03 0 1.870 1.850 1.870 1.810 1.900 418,000 776,100 1.8567 1.870 1.850 1.870 1.810 1.900 418,000 1.8567 1.63%
2026-02-02 0 1.840 1.840 1.850 1.830 1.860 786,000 1,451,600 1.8468 1.840 1.840 1.850 1.830 1.860 786,000 1.8468 1.10%
2026-01-30 0 1.820 1.820 1.830 1.770 1.830 2,471,000 4,477,080 1.8118 1.820 1.820 1.830 1.770 1.830 2,471,000 1.8118 1.68%
2026-01-29 0 1.790 1.790 1.820 1.780 1.810 912,000 1,641,960 1.8004 1.790 1.790 1.820 1.780 1.810 912,000 1.8004 0.56%
2026-01-28 0 1.780 1.780 1.800 1.780 1.800 317,000 568,710 1.7940 1.780 1.780 1.800 1.780 1.800 317,000 1.7940 -1.66%
2026-01-27 0 1.810 1.790 1.810 1.790 1.830 504,000 910,400 1.8063 1.810 1.790 1.810 1.790 1.830 504,000 1.8063 0.00%
2026-01-26 0 1.810 1.800 1.810 1.780 1.820 954,000 1,721,026 1.8040 1.810 1.800 1.810 1.780 1.820 954,000 1.8040 0.00%
2026-01-23 0 1.810 1.800 1.810 1.800 1.820 583,000 1,052,630 1.8055 1.810 1.800 1.810 1.800 1.820 583,000 1.8055 -0.55%
2026-01-22 0 1.820 1.800 1.820 1.760 1.840 1,492,000 2,704,680 1.8128 1.820 1.800 1.820 1.760 1.840 1,492,000 1.8128 3.41%
2026-01-21 0 1.760 1.740 1.760 1.740 1.770 214,000 373,710 1.7463 1.760 1.740 1.760 1.740 1.770 214,000 1.7463 0.00%
2026-01-20 0 1.760 1.750 1.760 1.740 1.790 777,000 1,372,370 1.7662 1.760 1.750 1.760 1.740 1.790 777,000 1.7662 -0.56%
2026-01-19 0 1.770 1.770 1.800 1.740 1.820 885,000 1,585,300 1.7913 1.770 1.770 1.800 1.740 1.820 885,000 1.7913 -1.12%
2026-01-16 0 1.790 1.770 1.800 1.770 1.800 249,000 443,350 1.7805 1.790 1.770 1.800 1.770 1.800 249,000 1.7805 0.00%
2026-01-15 0 1.790 1.790 1.800 1.780 1.900 1,110,000 2,060,730 1.8565 1.790 1.790 1.800 1.780 1.900 1,110,000 1.8565 -5.79%
2026-01-14 0 1.900 1.890 1.900 1.890 1.920 276,000 525,260 1.9031 1.900 1.890 1.900 1.890 1.920 276,000 1.9031 -1.04%
2026-01-13 0 1.920 1.900 1.920 1.860 1.920 504,000 951,606 1.8881 1.920 1.900 1.920 1.860 1.920 504,000 1.8881 1.05%
2026-01-09 0 1.900 1.870 1.900 1.880 1.940 679,000 1,291,760 1.9024 1.900 1.870 1.900 1.880 1.940 679,000 1.9024 0.00%
2026-01-08 0 1.900 1.900 1.920 1.890 1.960 1,592,000 3,046,320 1.9135 1.900 1.900 1.920 1.890 1.960 1,592,000 1.9135 0.53%
2026-01-07 0 1.890 1.870 1.900 1.830 1.900 1,134,000 2,124,110 1.8731 1.890 1.870 1.900 1.830 1.900 1,134,000 1.8731 2.72%
2026-01-06 0 1.840 1.790 1.840 1.780 1.840 1,612,000 2,911,877 1.8064 1.840 1.790 1.840 1.780 1.840 1,612,000 1.8064 3.37%
2026-01-05 0 1.780 1.780 1.800 1.640 1.810 2,998,000 5,253,870 1.7525 1.780 1.780 1.800 1.640 1.810 2,998,000 1.7525 9.20%
2025-12-31 0 1.630 1.630 1.650 1.620 1.650 86,000 139,836 1.6260 1.630 1.630 1.650 1.620 1.650 86,000 1.6260 0.62%
2025-12-30 0 1.620 1.620 1.640 1.620 1.650 134,000 218,220 1.6285 1.620 1.620 1.640 1.620 1.650 134,000 1.6285 -1.22%
2025-12-29 0 1.640 1.640 1.670 1.600 1.670 1,438,000 2,345,940 1.6314 1.640 1.640 1.670 1.600 1.670 1,438,000 1.6314 3.80%
2025-12-24 0 1.580 1.580 1.600 1.530 1.600 719,546 1,123,230 1.5610 1.580 1.580 1.600 1.530 1.600 719,546 1.5610 4.64%
2025-12-23 0 1.510 1.510 1.610 1.460 1.600 2,429,000 3,650,120 1.5027 1.510 1.510 1.610 1.460 1.600 2,429,000 1.5027 2.03%
2025-12-22 0 1.480 1.480 1.490 1.460 1.500 411,000 610,440 1.4853 1.480 1.480 1.490 1.460 1.500 411,000 1.4853 0.68%
2025-12-19 0 1.470 1.470 1.480 1.460 1.560 857,000 1,291,670 1.5072 1.470 1.470 1.480 1.460 1.560 857,000 1.5072 -7.55%
2025-12-18 0 1.590 1.590 1.610 1.500 1.620 1,748,000 2,735,310 1.5648 1.590 1.590 1.610 1.500 1.620 1,748,000 1.5648 1.92%
2025-12-17 0 1.560 1.550 1.560 1.460 1.590 789,000 1,199,460 1.5202 1.560 1.550 1.560 1.460 1.590 789,000 1.5202 1.96%
2025-12-16 0 1.530 1.480 1.530 1.470 1.540 587,000 884,180 1.5063 1.530 1.480 1.530 1.470 1.540 587,000 1.5063 0.66%
2025-12-15 0 1.520 1.520 1.560 1.450 1.560 301,000 454,200 1.5090 1.520 1.520 1.560 1.450 1.560 301,000 1.5090 -1.30%
2025-12-12 0 1.540 1.540 1.550 1.480 1.560 781,000 1,189,400 1.5229 1.540 1.540 1.550 1.480 1.560 781,000 1.5229 -1.28%
2025-12-11 0 1.560 1.550 1.580 1.540 1.600 312,000 490,130 1.5709 1.560 1.550 1.580 1.540 1.600 312,000 1.5709 -2.50%
2025-12-10 0 1.600 1.600 1.620 1.580 1.670 380,000 615,360 1.6194 1.600 1.600 1.620 1.580 1.670 380,000 1.6194 -4.19%
2025-12-09 0 1.670 1.670 1.680 1.650 1.680 196,000 326,500 1.6658 1.670 1.670 1.680 1.650 1.680 196,000 1.6658 0.60%
2025-12-08 0 1.660 1.680 1.690 1.650 1.680 178,000 297,380 1.6707 1.660 1.680 1.690 1.650 1.680 178,000 1.6707 -2.92%
2025-12-05 0 1.710 1.710 1.720 1.690 1.710 159,000 270,310 1.7001 1.710 1.710 1.720 1.690 1.710 159,000 1.7001 1.18%
2025-12-04 0 1.690 1.710 1.730 1.630 1.720 720,000 1,209,630 1.6800 1.690 1.710 1.730 1.630 1.720 720,000 1.6800 0.00%
2025-12-03 0 1.690 1.690 1.700 1.650 1.700 517,000 868,790 1.6804 1.690 1.690 1.700 1.650 1.700 517,000 1.6804 0.00%
2025-12-02 0 1.690 1.670 1.690 1.570 1.700 425,000 702,740 1.6535 1.690 1.670 1.690 1.570 1.700 425,000 1.6535 3.68%
2025-12-01 0 1.630 1.630 1.640 1.570 1.630 355,000 568,300 1.6008 1.630 1.630 1.640 1.570 1.630 355,000 1.6008 3.16%
2025-11-28 0 1.580 1.580 1.600 1.570 1.600 1,012,000 1,609,010 1.5899 1.580 1.580 1.600 1.570 1.600 1,012,000 1.5899 0.00%
2025-11-27 0 1.580 1.580 1.600 1.570 1.610 305,000 484,920 1.5899 1.580 1.580 1.600 1.570 1.610 305,000 1.5899 0.00%
2025-11-26 0 1.580 1.580 1.600 1.570 1.630 2,255,000 3,605,630 1.5989 1.580 1.580 1.600 1.570 1.630 2,255,000 1.5989 1.28%
2025-11-25 0 1.560 1.560 1.580 1.550 1.590 205,000 321,100 1.5663 1.560 1.560 1.580 1.550 1.590 205,000 1.5663 0.00%
2025-11-24 0 1.560 1.560 1.580 1.560 1.590 245,000 384,410 1.5690 1.560 1.560 1.580 1.560 1.590 245,000 1.5690 -0.64%
2025-11-21 0 1.570 1.570 1.580 1.530 1.620 683,000 1,069,150 1.5654 1.570 1.570 1.580 1.530 1.620 683,000 1.5654 -0.63%
2025-11-20 0 1.580 1.580 1.600 1.570 1.620 360,000 573,370 1.5927 1.580 1.580 1.600 1.570 1.620 360,000 1.5927 -2.47%
2025-11-19 0 1.620 1.600 1.620 1.600 1.650 471,000 757,530 1.6083 1.620 1.600 1.620 1.600 1.650 471,000 1.6083 0.62%
2025-11-18 0 1.610 1.610 1.650 1.600 1.660 2,216,000 3,624,430 1.6356 1.610 1.610 1.650 1.600 1.660 2,216,000 1.6356 -3.59%
2025-11-17 0 1.670 1.650 1.670 1.620 1.710 3,749,000 6,176,850 1.6476 1.670 1.650 1.670 1.620 1.710 3,749,000 1.6476 3.09%
2025-11-14 0 1.620 1.620 1.640 1.620 1.710 4,012,000 6,715,345 1.6738 1.620 1.620 1.640 1.620 1.710 4,012,000 1.6738 -3.57%
2025-11-13 0 1.680 1.670 1.680 1.670 1.750 1,216,000 2,065,480 1.6986 1.680 1.670 1.680 1.670 1.750 1,216,000 1.6986 0.60%
2025-11-12 0 1.670 1.670 1.700 1.670 1.740 4,631,000 7,835,370 1.6919 1.670 1.670 1.700 1.670 1.740 4,631,000 1.6919 -1.18%
2025-11-11 0 1.690 1.680 1.690 1.660 1.750 3,792,000 6,442,010 1.6988 1.690 1.680 1.690 1.660 1.750 3,792,000 1.6988 -2.31%
2025-11-10 0 1.730 1.730 1.760 1.730 1.810 2,044,000 3,638,425 1.7801 1.730 1.730 1.760 1.730 1.810 2,044,000 1.7801 -3.35%
2025-11-07 0 1.790 1.790 1.800 1.780 1.830 652,000 1,170,920 1.7959 1.790 1.790 1.800 1.780 1.830 652,000 1.7959 -0.56%
2025-11-06 0 1.800 1.800 1.810 1.750 1.830 1,783,000 3,225,190 1.8089 1.800 1.800 1.810 1.750 1.830 1,783,000 1.8089 1.12%
2025-11-05 0 1.780 1.770 1.780 1.720 1.790 1,620,000 2,851,020 1.7599 1.780 1.770 1.780 1.720 1.790 1,620,000 1.7599 0.00%
2025-11-04 0 1.780 1.760 1.780 1.710 1.810 1,692,000 2,981,450 1.7621 1.780 1.760 1.780 1.710 1.810 1,692,000 1.7621 1.71%
2025-11-03 0 1.750 1.750 1.760 1.740 1.810 1,179,000 2,084,497 1.7680 1.750 1.750 1.760 1.740 1.810 1,179,000 1.7680 -1.69%
2025-10-31 0 1.780 1.760 1.780 1.760 1.850 2,416,000 4,405,630 1.8235 1.780 1.760 1.780 1.760 1.850 2,416,000 1.8235 -2.73%
2025-10-30 0 1.830 1.820 1.830 1.710 2.000 10,931,000 19,926,141 1.8229 1.830 1.820 1.830 1.710 2.000 10,931,000 1.8229 -8.50%
2025-10-28 0 2.000 1.990 2.000 1.930 2.040 6,873,000 13,495,140 1.9635 2.000 1.990 2.000 1.930 2.040 6,873,000 1.9635 1.01%
2025-10-27 0 1.980 1.900 1.980 1.780 1.980 6,074,000 11,323,630 1.8643 1.980 1.900 1.980 1.780 1.980 6,074,000 1.8643 13.14%
2025-10-24 0 1.750 1.730 1.770 1.690 1.770 586,000 1,018,070 1.7373 1.750 1.730 1.770 1.690 1.770 586,000 1.7373 4.17%
2025-10-23 0 1.680 1.680 1.690 1.620 1.740 1,491,000 2,505,600 1.6805 1.680 1.680 1.690 1.620 1.740 1,491,000 1.6805 -4.00%
2025-10-22 0 1.750 1.740 1.750 1.740 1.780 420,000 738,660 1.7587 1.750 1.740 1.750 1.740 1.780 420,000 1.7587 0.57%
2025-10-21 0 1.740 1.740 1.770 1.730 1.770 517,000 905,620 1.7517 1.740 1.740 1.770 1.730 1.770 517,000 1.7517 2.35%
2025-10-20 0 1.700 1.700 1.730 1.680 1.760 998,000 1,714,060 1.7175 1.700 1.700 1.730 1.680 1.760 998,000 1.7175 -0.58%
2025-10-17 0 1.710 1.710 1.720 1.680 1.830 3,483,000 6,102,040 1.7519 1.710 1.710 1.720 1.680 1.830 3,483,000 1.7519 -5.00%
2025-10-16 0 1.800 1.780 1.800 1.770 1.870 1,063,000 1,935,695 1.8210 1.800 1.780 1.800 1.770 1.870 1,063,000 1.8210 -2.17%
2025-10-15 0 1.840 1.830 1.840 1.750 1.870 1,292,000 2,366,860 1.8319 1.840 1.830 1.840 1.750 1.870 1,292,000 1.8319 5.75%
2025-10-14 0 1.740 1.740 1.760 1.730 1.880 1,583,500 2,879,450 1.8184 1.740 1.740 1.760 1.730 1.880 1,583,500 1.8184 -2.79%
2025-10-13 0 1.790 1.780 1.790 1.700 1.790 1,745,000 3,023,710 1.7328 1.790 1.780 1.790 1.700 1.790 1,745,000 1.7328 2.29%
2025-10-10 0 1.750 1.730 1.750 1.720 1.770 1,343,000 2,329,040 1.7342 1.750 1.730 1.750 1.720 1.770 1,343,000 1.7342 -0.57%
2025-10-09 0 1.760 1.750 1.780 1.760 1.870 1,638,000 2,929,220 1.7883 1.760 1.750 1.780 1.760 1.870 1,638,000 1.7883 -5.88%
2025-10-08 0 1.870 1.860 1.870 1.750 1.900 1,560,000 2,834,420 1.8169 1.870 1.860 1.870 1.750 1.900 1,560,000 1.8169 -0.53%
2025-10-06 0 1.880 1.860 1.880 1.860 1.920 710,000 1,336,270 1.8821 1.880 1.860 1.880 1.860 1.920 710,000 1.8821 0.53%
2025-10-03 0 1.870 1.860 1.870 1.840 1.980 1,465,000 2,758,755 1.8831 1.870 1.860 1.870 1.840 1.980 1,465,000 1.8831 -1.06%
2025-10-02 0 1.890 1.880 1.890 1.730 1.890 2,629,000 4,855,030 1.8467 1.890 1.880 1.890 1.730 1.890 2,629,000 1.8467 9.88%
2025-09-30 0 1.720 1.720 1.730 1.720 1.840 1,334,000 2,354,660 1.7651 1.720 1.720 1.730 1.720 1.840 1,334,000 1.7651 -4.44%
2025-09-29 0 1.800 1.800 1.820 1.750 1.840 2,939,000 5,288,970 1.7996 1.800 1.800 1.820 1.750 1.840 2,939,000 1.7996 3.45%
2025-09-26 0 1.740 1.730 1.740 1.660 1.790 3,117,000 5,438,530 1.7448 1.740 1.730 1.740 1.660 1.790 3,117,000 1.7448 5.45%
2025-09-25 0 1.650 1.650 1.660 1.510 1.750 4,331,400 7,243,548 1.6723 1.650 1.650 1.660 1.510 1.750 4,331,400 1.6723 5.10%
2025-09-24 0 1.570 1.560 1.570 1.480 1.590 1,102,000 1,710,910 1.5525 1.570 1.560 1.570 1.480 1.590 1,102,000 1.5525 5.37%
2025-09-23 0 1.490 1.480 1.500 1.460 1.490 159,000 235,250 1.4796 1.490 1.480 1.500 1.460 1.490 159,000 1.4796 -0.67%
2025-09-22 0 1.500 1.500 1.510 1.480 1.570 384,000 585,870 1.5257 1.500 1.500 1.510 1.480 1.570 384,000 1.5257 1.35%
2025-09-19 0 1.480 1.460 1.480 1.450 1.500 1,457,299 2,133,278 1.4639 1.480 1.460 1.480 1.450 1.500 1,457,299 1.4639 -1.33%
2025-09-18 0 1.500 1.460 1.500 1.470 1.520 898,000 1,329,560 1.4806 1.500 1.460 1.500 1.470 1.520 898,000 1.4806 0.00%
2025-09-17 0 1.500 1.500 1.510 1.500 1.540 514,000 781,780 1.5210 1.500 1.500 1.510 1.500 1.540 514,000 1.5210 1.35%
2025-09-16 0 1.480 1.470 1.480 1.430 1.520 988,000 1,458,680 1.4764 1.480 1.470 1.480 1.430 1.520 988,000 1.4764 -1.33%
2025-09-15 0 1.500 1.480 1.500 1.480 1.550 781,000 1,174,600 1.5040 1.500 1.480 1.500 1.480 1.550 781,000 1.5040 -1.96%
2025-09-12 0 1.530 1.510 1.530 1.500 1.530 637,000 965,365 1.5155 1.530 1.510 1.530 1.500 1.530 637,000 1.5155 0.66%
2025-09-11 0 1.520 1.500 1.520 1.470 1.570 1,575,000 2,398,520 1.5229 1.520 1.500 1.520 1.470 1.570 1,575,000 1.5229 1.33%
2025-09-10 0 1.500 1.480 1.500 1.480 1.590 1,216,000 1,853,610 1.5244 1.500 1.480 1.500 1.480 1.590 1,216,000 1.5244 -5.66%
2025-09-09 0 1.590 1.590 1.600 1.580 1.670 2,504,000 4,043,780 1.6149 1.590 1.590 1.600 1.580 1.670 2,504,000 1.6149 -2.45%
2025-09-08 0 1.630 1.620 1.630 1.520 1.680 5,291,000 8,480,584 1.6028 1.630 1.620 1.630 1.520 1.680 5,291,000 1.6028 5.16%
2025-09-05 0 1.550 1.550 1.560 1.370 1.560 6,422,000 9,420,380 1.4669 1.550 1.550 1.560 1.370 1.560 6,422,000 1.4669 12.32%
2025-09-04 0 1.380 1.360 1.380 1.330 1.390 1,476,000 2,021,300 1.3694 1.380 1.360 1.380 1.330 1.390 1,476,000 1.3694 3.76%
2025-09-03 0 1.330 1.330 1.360 1.300 1.350 1,309,000 1,743,720 1.3321 1.330 1.330 1.360 1.300 1.350 1,309,000 1.3321 1.53%
2025-09-02 0 1.310 1.300 1.310 1.290 1.330 2,027,000 2,652,690 1.3087 1.310 1.300 1.310 1.290 1.330 2,027,000 1.3087 0.00%
2025-09-01 0 1.310 1.310 1.320 1.300 1.330 1,107,000 1,452,350 1.3120 1.310 1.310 1.320 1.300 1.330 1,107,000 1.3120 0.00%
2025-08-29 0 1.310 1.310 1.320 1.310 1.330 162,000 213,550 1.3182 1.310 1.310 1.320 1.310 1.330 162,000 1.3182 -1.50%
2025-08-28 0 1.330 1.310 1.330 1.290 1.330 1,156,000 1,508,240 1.3047 1.330 1.310 1.330 1.290 1.330 1,156,000 1.3047 -2.21%
2025-08-27 0 1.360 1.350 1.360 1.350 1.400 2,129,000 2,937,250 1.3796 1.360 1.350 1.360 1.350 1.400 2,129,000 1.3796 3.03%
2025-08-26 0 1.320 1.320 1.330 1.260 1.370 8,999,000 11,663,860 1.2961 1.320 1.320 1.330 1.260 1.370 8,999,000 1.2961 3.13%
2025-08-25 0 1.280 1.280 1.290 1.250 1.320 2,085,000 2,656,180 1.2739 1.280 1.280 1.290 1.250 1.320 2,085,000 1.2739 0.79%
2025-08-22 0 1.270 1.250 1.270 1.240 1.290 2,797,000 3,511,500 1.2555 1.270 1.250 1.270 1.240 1.290 2,797,000 1.2555 0.79%
2025-08-21 0 1.260 1.250 1.260 1.230 1.280 2,201,000 2,778,780 1.2625 1.260 1.250 1.260 1.230 1.280 2,201,000 1.2625 -0.79%
2025-08-20 0 1.270 1.260 1.280 1.270 1.310 3,536,000 4,545,510 1.2855 1.270 1.260 1.280 1.270 1.310 3,536,000 1.2855 -1.55%
2025-08-19 0 1.290 1.290 1.300 1.290 1.310 1,152,000 1,499,250 1.3014 1.290 1.290 1.300 1.290 1.310 1,152,000 1.3014 -1.53%
2025-08-18 0 1.310 1.310 1.320 1.280 1.350 2,880,000 3,763,470 1.3068 1.310 1.310 1.320 1.280 1.350 2,880,000 1.3068 -2.96%
2025-08-15 0 1.350 1.340 1.360 1.320 1.350 705,000 938,890 1.3318 1.350 1.340 1.360 1.320 1.350 705,000 1.3318 -2.17%
2025-08-14 0 1.380 1.340 1.380 1.340 1.380 339,000 464,740 1.3709 1.380 1.340 1.380 1.340 1.380 339,000 1.3709 0.00%
2025-08-13 0 1.380 1.380 1.390 1.270 1.400 472,000 649,440 1.3759 1.380 1.380 1.390 1.270 1.400 472,000 1.3759 0.73%
2025-08-12 0 1.370 1.370 1.390 1.360 1.400 387,000 535,160 1.3828 1.370 1.370 1.390 1.360 1.400 387,000 1.3828 0.74%
2025-08-11 0 1.360 1.340 1.360 1.320 1.370 1,676,000 2,254,120 1.3449 1.360 1.340 1.360 1.320 1.370 1,676,000 1.3449 0.74%
2025-08-08 0 1.350 1.340 1.350 1.290 1.390 1,849,000 2,471,290 1.3366 1.350 1.340 1.350 1.290 1.390 1,849,000 1.3366 -0.74%
2025-08-07 0 1.360 1.360 1.390 1.350 1.380 920,000 1,257,900 1.3673 1.360 1.360 1.390 1.350 1.380 920,000 1.3673 -1.45%
2025-08-06 0 1.380 1.380 1.400 1.350 1.400 856,000 1,177,570 1.3757 1.380 1.380 1.400 1.350 1.400 856,000 1.3757 1.47%
2025-08-05 0 1.360 1.360 1.390 1.340 1.400 1,097,000 1,497,260 1.3649 1.360 1.360 1.390 1.340 1.400 1,097,000 1.3649 -0.73%
2025-08-04 0 1.370 1.370 1.400 1.360 1.390 1,062,000 1,460,180 1.3749 1.370 1.370 1.400 1.360 1.390 1,062,000 1.3749 -0.72%
2025-08-01 0 1.380 1.370 1.380 1.360 1.400 802,000 1,103,880 1.3764 1.380 1.370 1.380 1.360 1.400 802,000 1.3764 -0.72%
2025-07-31 0 1.390 1.390 1.400 1.320 1.440 2,745,000 3,854,220 1.4041 1.390 1.390 1.400 1.320 1.440 2,745,000 1.4041 2.96%
2025-07-30 0 1.350 1.350 1.380 1.270 1.400 2,201,000 2,943,780 1.3375 1.350 1.350 1.380 1.270 1.400 2,201,000 1.3375 3.85%
2025-07-29 0 1.300 1.300 1.330 1.230 1.340 3,031,000 3,938,370 1.2994 1.300 1.300 1.330 1.230 1.340 3,031,000 1.2994 4.84%
2025-07-28 0 1.240 1.240 1.260 1.230 1.260 426,000 530,150 1.2445 1.240 1.240 1.260 1.230 1.260 426,000 1.2445 -0.80%
2025-07-25 0 1.250 1.250 1.260 1.220 1.260 477,000 592,030 1.2412 1.250 1.250 1.260 1.220 1.260 477,000 1.2412 0.81%
2025-07-24 0 1.240 1.240 1.250 1.230 1.260 460,000 573,980 1.2478 1.240 1.240 1.250 1.230 1.260 460,000 1.2478 -0.80%
2025-07-23 0 1.250 1.240 1.250 1.210 1.260 778,000 961,280 1.2356 1.250 1.240 1.250 1.210 1.260 778,000 1.2356 -0.79%
2025-07-22 0 1.260 1.240 1.260 1.230 1.260 1,482,000 1,853,580 1.2507 1.260 1.240 1.260 1.230 1.260 1,482,000 1.2507 2.44%
2025-07-21 0 1.230 1.220 1.230 1.210 1.250 1,738,000 2,148,510 1.2362 1.230 1.220 1.230 1.210 1.250 1,738,000 1.2362 0.82%
2025-07-18 0 1.220 1.210 1.220 1.220 1.250 468,000 573,740 1.2259 1.220 1.210 1.220 1.220 1.250 468,000 1.2259 -1.61%
2025-07-17 0 1.240 1.220 1.250 1.220 1.250 73,000 90,450 1.2390 1.240 1.220 1.250 1.220 1.250 73,000 1.2390 0.00%
2025-07-16 0 1.240 1.220 1.260 1.200 1.270 275,000 336,150 1.2224 1.240 1.220 1.260 1.200 1.270 275,000 1.2224 -0.80%
2025-07-15 0 1.250 1.250 1.270 1.240 1.290 395,000 501,490 1.2696 1.250 1.250 1.270 1.240 1.290 395,000 1.2696 0.00%
2025-07-14 0 1.250 1.250 1.280 1.220 1.260 43,000 53,250 1.2384 1.250 1.250 1.280 1.220 1.260 43,000 1.2384 -0.79%
2025-07-11 0 1.260 1.260 1.280 1.230 1.260 238,000 296,530 1.2459 1.260 1.260 1.280 1.230 1.260 238,000 1.2459 0.00%
2025-07-10 0 1.260 1.260 1.270 1.250 1.270 225,000 282,780 1.2568 1.260 1.260 1.270 1.250 1.270 225,000 1.2568 -0.79%
2025-07-09 0 1.270 1.270 1.290 1.210 1.300 2,216,000 2,787,480 1.2579 1.270 1.270 1.290 1.210 1.300 2,216,000 1.2579 3.25%
2025-07-08 0 1.230 1.220 1.240 1.200 1.240 424,000 518,930 1.2239 1.230 1.220 1.240 1.200 1.240 424,000 1.2239 0.00%
2025-07-07 0 1.230 1.200 1.230 1.190 1.240 881,000 1,064,080 1.2078 1.230 1.200 1.230 1.190 1.240 881,000 1.2078 -0.81%
2025-07-04 0 1.240 1.220 1.240 1.210 1.240 211,000 257,950 1.2225 1.240 1.220 1.240 1.210 1.240 211,000 1.2225 2.48%
2025-07-03 0 1.210 1.210 1.240 1.210 1.230 507,000 617,400 1.2178 1.210 1.210 1.240 1.210 1.230 507,000 1.2178 -0.82%
2025-07-02 0 1.220 1.220 1.230 1.210 1.230 116,000 142,150 1.2254 1.220 1.220 1.230 1.210 1.230 116,000 1.2254 -0.81%
2025-06-30 0 1.230 1.220 1.280 1.200 1.250 660,000 812,050 1.2304 1.230 1.220 1.280 1.200 1.250 660,000 1.2304 1.65%
2025-06-27 0 1.210 1.200 1.280 1.200 1.250 599,000 729,790 1.2183 1.210 1.200 1.280 1.200 1.250 599,000 1.2183 -1.63%
2025-06-26 0 1.230 1.230 1.270 1.230 1.290 391,000 497,070 1.2713 1.230 1.230 1.270 1.230 1.290 391,000 1.2713 -4.65%
2025-06-25 0 1.290 1.290 1.310 1.250 1.320 621,000 799,520 1.2875 1.290 1.290 1.310 1.250 1.320 621,000 1.2875 0.78%
2025-06-24 0 1.280 1.280 1.300 1.280 1.320 642,000 833,880 1.2989 1.280 1.280 1.300 1.280 1.320 642,000 1.2989 -1.54%
2025-06-23 0 1.300 1.300 1.320 1.250 1.400 1,389,000 1,829,160 1.3169 1.300 1.300 1.320 1.250 1.400 1,389,000 1.3169 2.36%
2025-06-20 0 1.270 1.270 1.280 1.260 1.300 1,027,000 1,308,130 1.2737 1.270 1.270 1.280 1.260 1.300 1,027,000 1.2737 0.79%
2025-06-19 0 1.260 1.260 1.280 1.230 1.370 1,100,000 1,405,100 1.2774 1.260 1.260 1.280 1.230 1.370 1,100,000 1.2774 -8.03%
2025-06-18 0 1.370 1.370 1.380 1.310 1.390 1,589,000 2,130,620 1.3409 1.370 1.370 1.380 1.310 1.390 1,589,000 1.3409 -1.44%
2025-06-17 0 1.390 1.360 1.390 1.280 1.420 5,508,000 7,400,290 1.3436 1.390 1.360 1.390 1.280 1.420 5,508,000 1.3436 9.45%
2025-06-16 0 1.270 1.260 1.270 1.190 1.280 2,423,000 2,981,140 1.2304 1.270 1.260 1.270 1.190 1.280 2,423,000 1.2304 6.72%
2025-06-13 0 1.190 1.190 1.200 1.100 1.200 3,018,000 3,523,240 1.1674 1.190 1.190 1.200 1.100 1.200 3,018,000 1.1674 4.39%
2025-06-12 0 1.140 1.140 1.150 1.100 1.190 3,664,000 4,209,940 1.1490 1.140 1.140 1.150 1.100 1.190 3,664,000 1.1490 1.79%
2025-06-11 0 1.120 1.110 1.120 1.030 1.480 19,834,000 24,635,290 1.2421 1.120 1.110 1.120 1.030 1.480 19,834,000 1.2421 10.89%
2025-06-10 0 1.010 1.000 1.010 0.930 1.050 1,248,000 1,225,570 0.9820 1.010 1.000 1.010 0.930 1.050 1,248,000 0.9820 7.45%
2025-06-09 0 0.940 0.930 0.940 0.900 0.940 296,000 273,650 0.9245 0.940 0.930 0.940 0.900 0.940 296,000 0.9245 1.08%
2025-06-06 0 0.930 0.900 0.930 0.880 0.930 565,000 511,170 0.9047 0.930 0.900 0.930 0.880 0.930 565,000 0.9047 3.33%
2025-06-05 0 0.900 0.870 0.900 0.860 0.910 640,000 568,870 0.8889 0.900 0.870 0.900 0.860 0.910 640,000 0.8889 3.45%
2025-06-04 0 0.870 0.870 0.880 0.850 0.870 297,000 254,750 0.8577 0.870 0.870 0.880 0.850 0.870 297,000 0.8577 -1.14%
2025-06-03 0 0.880 0.880 0.890 0.850 0.880 255,000 221,830 0.8699 0.880 0.880 0.890 0.850 0.880 255,000 0.8699 0.00%
2025-06-02 0 0.880 0.850 0.890 0.850 0.880 162,000 141,380 0.8727 0.880 0.850 0.890 0.850 0.880 162,000 0.8727 0.00%
2025-05-30 0 0.880 0.850 0.880 0.840 0.880 390,000 333,630 0.8555 0.880 0.850 0.880 0.840 0.880 390,000 0.8555 3.53%
2025-05-29 0 0.850 0.850 0.860 0.840 0.860 522,000 442,760 0.8482 0.850 0.850 0.860 0.840 0.860 522,000 0.8482 0.00%
2025-05-28 0 0.850 0.850 0.890 0.840 0.860 436,000 371,510 0.8521 0.850 0.850 0.890 0.840 0.860 436,000 0.8521 -1.16%
2025-05-27 0 0.860 0.860 0.870 0.820 0.880 413,000 349,000 0.8450 0.860 0.860 0.870 0.820 0.880 413,000 0.8450 3.61%
2025-05-26 0 0.830 0.830 0.850 0.830 0.840 100,000 83,620 0.8362 0.830 0.830 0.850 0.830 0.840 100,000 0.8362 1.22%
2025-05-23 0 0.820 0.820 0.840 0.810 0.830 77,000 63,450 0.8240 0.820 0.820 0.840 0.810 0.830 77,000 0.8240 0.00%
2025-05-22 0 0.820 0.820 0.850 0.820 0.830 410,000 340,130 0.8296 0.820 0.820 0.850 0.820 0.830 410,000 0.8296 -1.20%
2025-05-21 0 0.830 0.820 0.850 0.820 0.840 102,000 84,890 0.8323 0.830 0.820 0.850 0.820 0.840 102,000 0.8323 1.22%
2025-05-20 0 0.820 0.810 0.820 0.810 0.830 159,000 131,270 0.8256 0.820 0.810 0.820 0.810 0.830 159,000 0.8256 0.00%
2025-05-19 0 0.820 0.820 0.830 0.810 0.820 66,000 53,890 0.8165 0.820 0.820 0.830 0.810 0.820 66,000 0.8165 0.00%
2025-05-16 0 0.820 0.820 0.830 0.810 0.820 24,000 19,660 0.8192 0.820 0.820 0.830 0.810 0.820 24,000 0.8192 0.00%
2025-05-15 0 0.820 0.820 0.830 0.820 0.820 17,000 13,940 0.8200 0.820 0.820 0.830 0.820 0.820 17,000 0.8200 0.00%
2025-05-14 0 0.820 0.820 0.830 0.820 0.840 569,000 474,650 0.8342 0.820 0.820 0.830 0.820 0.840 569,000 0.8342 -2.38%
2025-05-13 0 0.840 0.830 0.840 0.810 0.850 398,000 333,480 0.8379 0.840 0.830 0.840 0.810 0.850 398,000 0.8379 2.44%
2025-05-12 0 0.820 0.820 0.850 0.820 0.890 450,000 377,100 0.8380 0.820 0.820 0.850 0.820 0.890 450,000 0.8380 -1.20%
2025-05-09 0 0.830 0.830 0.850 0.820 0.840 19,000 15,790 0.8311 0.830 0.830 0.850 0.820 0.840 19,000 0.8311 -1.19%
2025-05-08 0 0.840 0.840 0.850 0.810 0.840 164,200 136,988 0.8343 0.840 0.840 0.850 0.810 0.840 164,200 0.8343 0.00%
2025-05-07 0 0.840 0.840 0.850 0.840 0.840 21,000 17,640 0.8400 0.840 0.840 0.850 0.840 0.840 21,000 0.8400 0.00%
2025-05-06 0 0.840 0.830 0.860 0.830 0.860 231,000 194,380 0.8415 0.840 0.830 0.860 0.830 0.860 231,000 0.8415 0.00%
2025-05-02 0 0.840 0.840 0.850 0.830 0.850 64,000 53,880 0.8419 0.840 0.840 0.850 0.830 0.850 64,000 0.8419 1.20%
2025-04-30 0 0.830 0.830 0.870 0.830 0.860 284,000 243,510 0.8574 0.830 0.830 0.870 0.830 0.860 284,000 0.8574 0.00%
2025-04-29 0 0.830 0.830 0.850 0.820 0.920 591,000 510,040 0.8630 0.830 0.830 0.850 0.820 0.920 591,000 0.8630 0.00%
2025-04-28 0 0.830 0.830 0.840 0.830 0.940 290,000 250,850 0.8650 0.830 0.830 0.840 0.830 0.940 290,000 0.8650 -1.19%
2025-04-25 0 0.840 0.840 0.860 0.830 0.860 236,000 199,620 0.8458 0.840 0.840 0.860 0.830 0.860 236,000 0.8458 0.00%
2025-04-24 0 0.840 0.840 0.870 0.830 0.850 9,000 7,580 0.8422 0.840 0.840 0.870 0.830 0.850 9,000 0.8422 -2.33%
2025-04-23 0 0.860 0.860 0.890 0.860 0.860 54,000 46,440 0.8600 0.860 0.860 0.890 0.860 0.860 54,000 0.8600 1.18%
2025-04-22 0 0.850 0.850 0.890 0.810 0.890 194,000 166,270 0.8571 0.850 0.850 0.890 0.810 0.890 194,000 0.8571 1.19%
2025-04-17 0 0.840 0.840 0.860 0.830 0.850 122,000 102,900 0.8434 0.840 0.840 0.860 0.830 0.850 122,000 0.8434 -4.55%
2025-04-16 0 0.880 0.880 0.890 0.870 0.890 260,000 229,670 0.8833 0.880 0.880 0.890 0.870 0.890 260,000 0.8833 1.15%
2025-04-15 0 0.870 0.870 0.910 0.870 0.900 88,000 78,530 0.8924 0.870 0.870 0.910 0.870 0.900 88,000 0.8924 -1.14%
2025-04-14 0 0.880 0.880 0.900 0.870 0.900 194,000 171,270 0.8828 0.880 0.880 0.900 0.870 0.900 194,000 0.8828 3.53%
2025-04-11 0 0.850 0.850 0.880 0.820 0.850 150,000 126,550 0.8437 0.850 0.850 0.880 0.820 0.850 150,000 0.8437 2.41%
2025-04-10 0 0.830 0.830 0.850 0.810 0.850 944,000 793,160 0.8402 0.830 0.830 0.850 0.810 0.850 944,000 0.8402 -1.19%
2025-04-09 0 0.840 0.820 0.840 0.800 0.840 112,000 91,810 0.8197 0.840 0.820 0.840 0.800 0.840 112,000 0.8197 1.20%
2025-04-08 0 0.830 0.810 0.830 0.790 0.830 372,000 299,080 0.8040 0.830 0.810 0.830 0.790 0.830 372,000 0.8040 5.06%
2025-04-07 0 0.790 0.780 0.790 0.780 0.830 3,122,000 2,507,390 0.8031 0.790 0.780 0.790 0.780 0.830 3,122,000 0.8031 -10.23%
2025-04-03 0 0.880 0.880 0.890 0.860 0.890 127,000 112,590 0.8865 0.880 0.880 0.890 0.860 0.890 127,000 0.8865 1.15%
2025-04-02 0 0.870 0.870 0.880 0.840 0.900 776,000 672,009 0.8660 0.870 0.870 0.880 0.840 0.900 776,000 0.8660 -1.14%
2025-04-01 0 0.880 0.880 0.910 0.880 0.900 62,000 55,600 0.8968 0.880 0.880 0.910 0.880 0.900 62,000 0.8968 0.00%
2025-03-31 0 0.880 0.870 0.910 0.840 0.880 635,000 542,260 0.8540 0.880 0.870 0.910 0.840 0.880 635,000 0.8540 -1.12%
2025-03-28 0 0.890 0.890 0.900 0.800 0.900 859,000 733,380 0.8538 0.890 0.890 0.900 0.800 0.900 859,000 0.8538 1.14%
2025-03-27 0 0.880 0.870 0.900 0.830 0.880 132,000 113,650 0.8610 0.880 0.870 0.900 0.830 0.880 132,000 0.8610 3.53%
2025-03-26 0 0.850 0.850 0.870 0.810 0.870 664,000 565,010 0.8509 0.850 0.850 0.870 0.810 0.870 664,000 0.8509 -1.16%
2025-03-25 0 0.860 0.860 0.930 0.850 0.890 515,000 448,610 0.8711 0.860 0.860 0.930 0.850 0.890 515,000 0.8711 -2.27%
2025-03-24 0 0.880 0.880 0.890 0.880 0.900 452,000 401,440 0.8881 0.880 0.880 0.890 0.880 0.900 452,000 0.8881 -1.12%
2025-03-21 0 0.890 0.890 0.910 0.870 0.900 1,571,000 1,397,510 0.8896 0.890 0.890 0.910 0.870 0.900 1,571,000 0.8896 -1.11%
2025-03-20 0 0.900 0.900 0.920 0.890 0.940 399,000 363,130 0.9101 0.900 0.900 0.920 0.890 0.940 399,000 0.9101 0.00%
2025-03-19 0 0.900 0.890 0.920 0.880 0.930 490,000 439,880 0.8977 0.900 0.890 0.920 0.880 0.930 490,000 0.8977 1.12%
2025-03-18 0 0.890 0.890 0.900 0.880 0.910 269,000 240,660 0.8946 0.890 0.890 0.900 0.880 0.910 269,000 0.8946 2.30%
2025-03-17 0 0.870 0.860 0.870 0.870 0.890 292,000 256,820 0.8795 0.870 0.860 0.870 0.870 0.890 292,000 0.8795 -2.25%
2025-03-14 0 0.890 0.890 0.900 0.880 0.910 236,000 211,850 0.8977 0.890 0.890 0.900 0.880 0.910 236,000 0.8977 -1.11%
2025-03-13 0 0.900 0.900 0.910 0.880 0.910 471,000 422,750 0.8976 0.900 0.900 0.910 0.880 0.910 471,000 0.8976 2.27%
2025-03-12 0 0.880 0.870 0.890 0.810 0.900 1,173,000 991,500 0.8453 0.880 0.870 0.890 0.810 0.900 1,173,000 0.8453 10.00%
2025-03-11 0 0.800 0.780 0.800 0.800 0.890 513,000 434,200 0.8464 0.800 0.780 0.800 0.800 0.890 513,000 0.8464 -9.09%
2025-03-10 0 0.880 0.880 0.910 0.860 0.890 521,000 455,170 0.8736 0.880 0.880 0.910 0.860 0.890 521,000 0.8736 -4.35%
2025-03-07 0 0.920 0.920 0.930 0.920 0.950 256,000 237,690 0.9285 0.920 0.920 0.930 0.920 0.950 256,000 0.9285 1.10%
2025-03-06 0 0.910 0.910 0.930 0.910 0.930 148,000 136,270 0.9207 0.910 0.910 0.930 0.910 0.930 148,000 0.9207 -2.15%
2025-03-05 0 0.930 0.930 0.940 0.890 0.950 781,000 726,520 0.9302 0.930 0.930 0.940 0.890 0.950 781,000 0.9302 2.20%
2025-03-04 0 0.910 0.910 0.920 0.830 0.910 3,483,000 3,002,620 0.8621 0.910 0.910 0.920 0.830 0.910 3,483,000 0.8621 9.64%
2025-03-03 0 0.830 0.830 0.850 0.830 0.920 692,000 602,910 0.8713 0.830 0.830 0.850 0.830 0.920 692,000 0.8713 -8.79%
2025-02-28 0 0.910 0.910 0.920 0.900 0.950 591,000 539,400 0.9127 0.910 0.910 0.920 0.900 0.950 591,000 0.9127 0.00%
2025-02-27 0 0.910 0.910 0.930 0.900 0.930 505,000 461,730 0.9143 0.910 0.910 0.930 0.900 0.930 505,000 0.9143 0.00%
2025-02-26 0 0.910 0.910 0.930 0.910 0.940 250,000 230,550 0.9222 0.910 0.910 0.930 0.910 0.940 250,000 0.9222 0.00%
2025-02-25 0 0.910 0.900 0.910 0.900 0.950 694,000 644,900 0.9293 0.910 0.900 0.910 0.900 0.950 694,000 0.9293 0.00%
2025-02-24 0 0.910 0.910 0.920 0.890 0.940 1,212,000 1,109,960 0.9158 0.910 0.910 0.920 0.890 0.940 1,212,000 0.9158 -2.15%
2025-02-21 0 0.930 0.930 0.940 0.890 0.940 1,472,000 1,360,370 0.9242 0.930 0.930 0.940 0.890 0.940 1,472,000 0.9242 0.00%
2025-02-20 0 0.930 0.930 0.940 0.930 0.960 196,000 184,370 0.9407 0.930 0.930 0.940 0.930 0.960 196,000 0.9407 -2.11%
2025-02-19 0 0.950 0.950 0.980 0.900 0.980 718,000 675,230 0.9404 0.950 0.950 0.980 0.900 0.980 718,000 0.9404 3.26%
2025-02-18 0 0.920 0.920 0.950 0.890 0.960 582,000 532,020 0.9141 0.920 0.920 0.950 0.890 0.960 582,000 0.9141 0.00%
2025-02-17 0 0.920 0.920 0.930 0.880 0.940 529,000 476,380 0.9005 0.920 0.920 0.930 0.880 0.940 529,000 0.9005 0.00%
2025-02-14 0 0.920 0.920 0.940 0.900 0.970 730,000 677,980 0.9287 0.920 0.920 0.940 0.900 0.970 730,000 0.9287 1.10%
2025-02-13 0 0.910 0.910 0.940 0.900 0.960 493,000 457,360 0.9277 0.910 0.910 0.940 0.900 0.960 493,000 0.9277 -1.09%
2025-02-12 0 0.920 0.920 0.950 0.890 0.950 413,000 381,330 0.9233 0.920 0.920 0.950 0.890 0.950 413,000 0.9233 2.22%
2025-02-11 0 0.900 0.900 0.920 0.900 0.940 104,000 95,340 0.9167 0.900 0.900 0.920 0.900 0.940 104,000 0.9167 -5.26%
2025-02-10 0 0.950 0.950 0.970 0.860 0.970 958,000 868,640 0.9067 0.950 0.950 0.970 0.860 0.970 958,000 0.9067 4.40%
2025-02-07 0 0.910 0.910 0.920 0.860 0.920 521,000 462,600 0.8879 0.910 0.910 0.920 0.860 0.920 521,000 0.8879 4.60%
2025-02-06 0 0.870 0.870 0.890 0.840 0.890 122,000 105,610 0.8657 0.870 0.870 0.890 0.840 0.890 122,000 0.8657 1.16%
2025-02-05 0 0.860 0.850 0.860 0.850 0.900 132,000 114,050 0.8640 0.860 0.850 0.860 0.850 0.900 132,000 0.8640 -2.27%
2025-02-04 0 0.880 0.880 0.910 0.850 0.920 248,000 225,510 0.9093 0.880 0.880 0.910 0.850 0.920 248,000 0.9093 2.33%
2025-02-03 0 0.860 0.860 0.880 0.850 0.860 63,000 53,830 0.8544 0.860 0.860 0.880 0.850 0.860 63,000 0.8544 1.18%
2025-01-28 0 0.850 0.850 0.890 0.850 0.890 77,000 67,550 0.8773 0.850 0.850 0.890 0.850 0.890 77,000 0.8773 0.00%
2025-01-27 0 0.850 0.850 0.890 0.850 0.900 145,000 127,598 0.8800 0.850 0.850 0.890 0.850 0.900 145,000 0.8800 -1.16%
2025-01-24 0 0.860 0.850 0.870 0.800 0.870 1,010,975 842,290 0.8331 0.860 0.850 0.870 0.800 0.870 1,010,975 0.8331 6.17%
2025-01-23 0 0.810 0.810 0.820 0.790 0.820 606,000 493,810 0.8149 0.810 0.810 0.820 0.790 0.820 606,000 0.8149 -1.22%
2025-01-22 0 0.820 0.820 0.830 0.770 0.840 140,025 113,659 0.8117 0.820 0.820 0.830 0.770 0.840 140,025 0.8117 -1.20%
2025-01-21 0 0.830 0.830 0.850 0.820 0.870 147,000 124,280 0.8454 0.830 0.830 0.850 0.820 0.870 147,000 0.8454 1.22%
2025-01-20 0 0.820 0.820 0.830 0.790 0.820 167,000 136,580 0.8178 0.820 0.820 0.830 0.790 0.820 167,000 0.8178 5.13%
2025-01-17 0 0.780 0.780 0.810 0.760 0.790 216,000 166,320 0.7700 0.780 0.780 0.810 0.760 0.790 216,000 0.7700 2.63%
2025-01-16 0 0.760 0.760 0.790 0.760 0.780 4,000 3,070 0.7675 0.760 0.760 0.790 0.760 0.780 4,000 0.7675 0.00%
2025-01-15 0 0.760 0.760 0.770 0.760 0.780 63,000 48,770 0.7741 0.760 0.760 0.770 0.760 0.780 63,000 0.7741 -2.56%
2025-01-14 0 0.780 0.780 0.800 0.760 0.810 123,000 98,210 0.7985 0.780 0.780 0.800 0.760 0.810 123,000 0.7985 4.00%
2025-01-13 0 0.750 0.750 0.760 0.720 0.770 70,000 52,650 0.7521 0.750 0.750 0.760 0.720 0.770 70,000 0.7521 -5.06%
2025-01-10 0 0.790 0.780 0.790 0.770 0.810 595,000 474,890 0.7981 0.790 0.780 0.790 0.770 0.810 595,000 0.7981 -3.66%
2025-01-09 0 0.820 0.820 0.860 0.820 0.870 61,000 52,490 0.8605 0.820 0.820 0.860 0.820 0.870 61,000 0.8605 -2.38%
2025-01-08 0 0.840 0.840 0.860 0.810 0.840 103,000 86,440 0.8392 0.840 0.840 0.860 0.810 0.840 103,000 0.8392 1.20%
2025-01-07 0 0.830 0.820 0.840 0.820 0.840 53,000 44,170 0.8334 0.830 0.820 0.840 0.820 0.840 53,000 0.8334 2.47%
2025-01-06 0 0.810 0.810 0.830 0.810 0.830 313,000 257,040 0.8212 0.810 0.810 0.830 0.810 0.830 313,000 0.8212 0.00%
2025-01-03 0 0.810 0.810 0.830 0.810 0.830 114,000 93,440 0.8196 0.810 0.810 0.830 0.810 0.830 114,000 0.8196 -1.22%
2025-01-02 0 0.820 0.820 0.840 0.810 0.840 307,000 253,110 0.8245 0.820 0.820 0.840 0.810 0.840 307,000 0.8245 -2.38%
2024-12-31 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.840 0.840 0.880 0.840 0.840 4,000 0.8400 -2.33%
2024-12-30 0 0.860 0.860 0.880 0.840 0.880 472,000 407,890 0.8642 0.860 0.860 0.880 0.840 0.880 472,000 0.8642 1.18%
2024-12-27 0 0.850 0.850 0.860 0.850 0.860 66,000 56,130 0.8505 0.850 0.850 0.860 0.850 0.860 66,000 0.8505 1.19%
2024-12-24 0 0.840 0.840 0.850 - - 0 0 - 0.840 0.840 0.850 - - 0 - 1.20%
2024-12-23 0 0.830 0.830 0.840 0.830 0.840 119,000 99,770 0.8384 0.830 0.830 0.840 0.830 0.840 119,000 0.8384 -1.19%
2024-12-20 0 0.840 0.830 0.840 0.810 0.890 767,000 663,025 0.8644 0.840 0.830 0.840 0.810 0.890 767,000 0.8644 2.44%
2024-12-19 0 0.820 0.820 0.830 0.820 0.840 282,000 235,690 0.8358 0.820 0.820 0.830 0.820 0.840 282,000 0.8358 -1.20%
2024-12-18 0 0.830 0.830 0.850 0.830 0.840 119,500 100,295 0.8393 0.830 0.830 0.850 0.830 0.840 119,500 0.8393 0.00%
2024-12-17 0 0.830 0.830 0.850 0.830 0.840 47,000 39,440 0.8391 0.830 0.830 0.850 0.830 0.840 47,000 0.8391 -1.19%
2024-12-16 0 0.840 0.830 0.850 0.830 0.860 298,000 252,150 0.8461 0.840 0.830 0.850 0.830 0.860 298,000 0.8461 1.20%
2024-12-13 0 0.830 0.830 0.840 0.830 0.840 22,000 18,470 0.8395 0.830 0.830 0.840 0.830 0.840 22,000 0.8395 -1.19%
2024-12-12 0 0.840 0.840 0.850 0.830 0.850 218,000 183,050 0.8397 0.840 0.840 0.850 0.830 0.850 218,000 0.8397 0.00%
2024-12-11 0 0.840 0.840 0.870 0.820 0.860 263,000 224,770 0.8546 0.840 0.840 0.870 0.820 0.860 263,000 0.8546 2.44%
2024-12-10 0 0.820 0.820 0.850 0.820 0.870 671,000 569,200 0.8483 0.820 0.820 0.850 0.820 0.870 671,000 0.8483 0.00%
2024-12-09 0 0.820 0.820 0.850 0.800 0.850 360,000 294,259 0.8174 0.820 0.820 0.850 0.800 0.850 360,000 0.8174 0.00%
2024-12-06 0 0.820 0.820 0.840 0.810 0.860 640,750 535,522 0.8358 0.820 0.820 0.840 0.810 0.860 640,750 0.8358 1.23%
2024-12-05 0 0.810 0.810 0.840 0.810 0.860 328,000 270,220 0.8238 0.810 0.810 0.840 0.810 0.860 328,000 0.8238 -1.22%
2024-12-04 0 0.820 0.820 0.850 0.820 0.890 578,000 490,330 0.8483 0.820 0.820 0.850 0.820 0.890 578,000 0.8483 -3.53%
2024-12-03 0 0.850 0.850 0.860 0.810 0.870 240,000 200,020 0.8334 0.850 0.850 0.860 0.810 0.870 240,000 0.8334 2.41%
2024-12-02 0 0.830 0.830 0.840 0.790 0.870 479,000 399,250 0.8335 0.830 0.830 0.840 0.790 0.870 479,000 0.8335 2.47%
2024-11-29 0 0.810 0.810 0.830 0.800 0.850 862,000 708,640 0.8221 0.810 0.810 0.830 0.800 0.850 862,000 0.8221 -5.81%
2024-11-28 0 0.860 0.860 0.870 0.850 0.930 2,245,000 2,002,189 0.8918 0.860 0.860 0.870 0.850 0.930 2,245,000 0.8918 -9.47%
2024-11-27 0 0.950 0.950 0.970 0.920 0.970 1,187,000 1,127,460 0.9498 0.950 0.950 0.970 0.920 0.970 1,187,000 0.9498 1.06%
2024-11-26 0 0.940 0.920 0.940 0.920 1.010 1,076,000 1,015,350 0.9436 0.940 0.920 0.940 0.920 1.010 1,076,000 0.9436 -6.93%
2024-11-25 0 1.010 0.960 1.010 0.920 1.030 2,725,000 2,619,550 0.9613 1.010 0.960 1.010 0.920 1.030 2,725,000 0.9613 -6.48%
2024-11-22 0 1.080 1.020 1.090 1.020 1.110 43,000 45,220 1.0516 1.080 1.020 1.090 1.020 1.110 43,000 1.0516 0.93%
2024-11-21 0 1.070 1.040 1.070 1.050 1.080 41,000 43,710 1.0661 1.070 1.040 1.070 1.050 1.080 41,000 1.0661 -1.83%
2024-11-20 0 1.090 1.050 1.090 1.070 1.090 182,000 196,100 1.0775 1.090 1.050 1.090 1.070 1.090 182,000 1.0775 1.87%
2024-11-19 0 1.070 1.050 1.070 1.030 1.080 592,000 625,090 1.0559 1.070 1.050 1.070 1.030 1.080 592,000 1.0559 0.00%
2024-11-18 0 1.070 1.050 1.080 1.040 1.080 382,000 402,880 1.0547 1.070 1.050 1.080 1.040 1.080 382,000 1.0547 1.90%
2024-11-15 0 1.050 1.040 1.050 1.000 1.090 3,008,000 3,178,610 1.0567 1.050 1.040 1.050 1.000 1.090 3,008,000 1.0567 5.00%
2024-11-14 0 1.000 1.000 1.020 1.000 1.070 842,000 864,610 1.0269 1.000 1.000 1.020 1.000 1.070 842,000 1.0269 -4.76%
2024-11-13 0 1.050 1.050 1.070 1.020 1.090 1,266,000 1,332,814 1.0528 1.050 1.050 1.070 1.020 1.090 1,266,000 1.0528 -2.78%
2024-11-12 0 1.080 1.080 1.100 1.050 1.120 850,000 913,720 1.0750 1.080 1.080 1.100 1.050 1.120 850,000 1.0750 -1.82%
2024-11-11 0 1.100 1.100 1.110 1.070 1.110 1,176,000 1,279,120 1.0877 1.100 1.100 1.110 1.070 1.110 1,176,000 1.0877 0.92%
2024-11-08 0 1.090 1.090 1.120 1.090 1.130 457,000 505,980 1.1072 1.090 1.090 1.120 1.090 1.130 457,000 1.1072 -1.80%
2024-11-07 0 1.110 1.110 1.120 1.060 1.120 584,000 642,870 1.1008 1.110 1.110 1.120 1.060 1.120 584,000 1.1008 3.74%
2024-11-06 0 1.070 1.070 1.100 1.070 1.110 465,000 507,093 1.0905 1.070 1.070 1.100 1.070 1.110 465,000 1.0905 -0.93%
2024-11-05 0 1.080 1.080 1.110 1.070 1.130 583,000 635,980 1.0909 1.080 1.080 1.110 1.070 1.130 583,000 1.0909 0.93%
2024-11-04 0 1.070 1.070 1.110 1.070 1.100 167,000 181,390 1.0862 1.070 1.070 1.110 1.070 1.100 167,000 1.0862 -0.93%
2024-11-01 0 1.080 1.070 1.100 1.070 1.110 379,000 411,790 1.0865 1.080 1.070 1.100 1.070 1.110 379,000 1.0865 -1.82%
2024-10-31 0 1.100 1.090 1.100 1.100 1.130 332,000 367,690 1.1075 1.100 1.090 1.100 1.100 1.130 332,000 1.1075 0.00%
2024-10-30 0 1.100 1.100 1.120 1.070 1.110 498,000 547,080 1.0986 1.100 1.100 1.120 1.070 1.110 498,000 1.0986 1.85%
2024-10-29 0 1.080 1.080 1.110 1.080 1.110 1,622,000 1,785,957 1.1011 1.080 1.080 1.110 1.080 1.110 1,622,000 1.1011 -1.82%
2024-10-28 0 1.100 1.100 1.110 1.060 1.120 620,000 676,150 1.0906 1.100 1.100 1.110 1.060 1.120 620,000 1.0906 3.77%
2024-10-25 0 1.060 1.060 1.080 1.030 1.080 372,000 392,220 1.0544 1.060 1.060 1.080 1.030 1.080 372,000 1.0544 0.95%
2024-10-24 0 1.050 1.050 1.080 1.040 1.070 675,000 712,397 1.0554 1.050 1.050 1.080 1.040 1.070 675,000 1.0554 -0.94%
2024-10-23 0 1.060 1.050 1.100 1.050 1.120 1,069,000 1,153,950 1.0795 1.060 1.050 1.100 1.050 1.120 1,069,000 1.0795 -0.93%
2024-10-22 0 1.070 1.070 1.090 1.030 1.120 960,000 1,013,570 1.0558 1.070 1.070 1.090 1.030 1.120 960,000 1.0558 2.88%
2024-10-21 0 1.040 1.040 1.050 1.030 1.060 281,000 294,630 1.0485 1.040 1.040 1.050 1.030 1.060 281,000 1.0485 -1.89%
2024-10-18 0 1.060 1.060 1.070 1.000 1.070 1,464,000 1,503,030 1.0267 1.060 1.060 1.070 1.000 1.070 1,464,000 1.0267 3.92%
2024-10-17 0 1.020 1.010 1.030 1.010 1.090 606,000 634,570 1.0471 1.020 1.010 1.030 1.010 1.090 606,000 1.0471 -0.97%
2024-10-16 0 1.030 1.030 1.050 1.020 1.150 389,000 406,070 1.0439 1.030 1.030 1.050 1.020 1.150 389,000 1.0439 0.00%
2024-10-15 0 1.030 1.020 1.030 1.030 1.130 1,086,000 1,164,340 1.0721 1.030 1.020 1.030 1.030 1.130 1,086,000 1.0721 -7.21%
2024-10-14 0 1.110 1.110 1.130 1.080 1.180 973,000 1,075,470 1.1053 1.110 1.110 1.130 1.080 1.180 973,000 1.1053 -2.63%
2024-10-10 0 1.140 1.140 1.180 1.130 1.210 973,000 1,138,640 1.1702 1.140 1.140 1.180 1.130 1.210 973,000 1.1702 0.88%
2024-10-09 0 1.130 1.130 1.150 1.100 1.290 2,875,000 3,419,110 1.1893 1.130 1.130 1.150 1.100 1.290 2,875,000 1.1893 -7.38%
2024-10-08 0 1.220 1.220 1.240 1.220 1.520 3,786,000 4,939,470 1.3047 1.220 1.220 1.240 1.220 1.520 3,786,000 1.3047 -19.74%
2024-10-07 0 1.520 1.510 1.520 1.210 1.520 5,321,000 7,275,530 1.3673 1.520 1.510 1.520 1.210 1.520 5,321,000 1.3673 24.59%
2024-10-04 0 1.220 1.190 1.220 1.090 1.220 1,763,000 2,041,240 1.1578 1.220 1.190 1.220 1.090 1.220 1,763,000 1.1578 5.17%
2024-10-03 0 1.160 1.130 1.160 1.110 1.250 1,954,000 2,249,340 1.1511 1.160 1.130 1.160 1.110 1.250 1,954,000 1.1511 -7.20%
2024-10-02 0 1.250 1.200 1.250 1.140 1.250 3,795,000 4,495,028 1.1845 1.250 1.200 1.250 1.140 1.250 3,795,000 1.1845 8.70%
2024-09-30 0 1.150 1.150 1.170 1.030 1.170 3,614,000 4,017,840 1.1117 1.150 1.150 1.170 1.030 1.170 3,614,000 1.1117 11.65%
2024-09-27 0 1.030 1.020 1.030 0.980 1.030 1,940,000 1,944,090 1.0021 1.030 1.020 1.030 0.980 1.030 1,940,000 1.0021 6.19%
2024-09-26 0 0.970 0.970 0.990 0.940 0.990 602,000 581,720 0.9663 0.970 0.970 0.990 0.940 0.990 602,000 0.9663 1.04%
2024-09-25 0 0.960 0.960 0.970 0.950 0.990 643,000 619,140 0.9629 0.960 0.960 0.970 0.950 0.990 643,000 0.9629 1.05%
2024-09-24 0 0.950 0.950 0.980 0.940 0.960 1,317,000 1,253,560 0.9518 0.950 0.950 0.980 0.940 0.960 1,317,000 0.9518 -2.06%
2024-09-23 0 0.970 0.940 0.950 0.940 0.970 627,000 594,560 0.9483 0.970 0.940 0.950 0.940 0.970 627,000 0.9483 2.11%
2024-09-20 0 0.950 0.940 0.950 0.950 1.000 1,515,000 1,449,150 0.9565 0.950 0.940 0.950 0.950 1.000 1,515,000 0.9565 0.00%
2024-09-19 0 0.950 0.950 0.970 0.930 0.990 955,000 912,390 0.9554 0.950 0.950 0.970 0.930 0.990 955,000 0.9554 -3.06%
2024-09-17 0 0.980 0.980 0.990 0.970 0.990 66,000 64,670 0.9798 0.980 0.980 0.990 0.970 0.990 66,000 0.9798 0.00%
2024-09-16 0 0.980 0.980 0.990 0.970 0.990 40,000 39,130 0.9783 0.980 0.980 0.990 0.970 0.990 40,000 0.9783 1.03%
2024-09-13 0 0.970 0.970 1.000 0.970 1.020 378,000 375,470 0.9933 0.970 0.970 1.000 0.970 1.020 378,000 0.9933 -5.83%
2024-09-12 0 1.030 1.030 1.050 1.030 1.050 251,678 262,558 1.0432 1.030 1.030 1.050 1.030 1.050 251,678 1.0432 0.98%
2024-09-11 0 1.020 1.020 1.030 1.010 1.030 493,000 503,460 1.0212 1.020 1.020 1.030 1.010 1.030 493,000 1.0212 0.00%
2024-09-10 0 1.020 1.020 1.030 1.010 1.030 842,000 863,690 1.0258 1.020 1.020 1.030 1.010 1.030 842,000 1.0258 0.00%
2024-09-09 0 1.020 1.020 1.040 1.010 1.030 303,356 309,709 1.0209 1.020 1.020 1.040 1.010 1.030 303,356 1.0209 0.00%
2024-09-05 0 1.020 1.010 1.020 0.990 1.030 847,000 854,510 1.0089 1.020 1.010 1.020 0.990 1.030 847,000 1.0089 0.99%
2024-09-04 0 1.010 1.010 1.030 0.990 1.080 1,016,000 1,031,650 1.0154 1.010 1.010 1.030 0.990 1.080 1,016,000 1.0154 -1.94%
2024-09-03 0 1.030 1.030 1.040 1.000 1.040 664,000 677,770 1.0207 1.030 1.030 1.040 1.000 1.040 664,000 1.0207 -0.96%
2024-09-02 0 1.040 1.040 1.050 1.020 1.050 350,000 364,180 1.0405 1.040 1.040 1.050 1.020 1.050 350,000 1.0405 -0.95%
2024-08-30 0 1.050 1.050 1.060 1.020 1.060 94,000 98,750 1.0505 1.050 1.050 1.060 1.020 1.060 94,000 1.0505 0.00%
2024-08-29 0 1.050 1.040 1.050 1.030 1.060 414,000 435,090 1.0509 1.050 1.040 1.050 1.030 1.060 414,000 1.0509 -0.94%
2024-08-28 0 1.060 1.060 1.070 1.050 1.070 211,000 223,670 1.0600 1.060 1.060 1.070 1.050 1.070 211,000 1.0600 0.00%
2024-08-27 0 1.060 1.060 1.070 1.020 1.070 794,000 833,420 1.0496 1.060 1.060 1.070 1.020 1.070 794,000 1.0496 0.00%
2024-08-26 0 1.060 1.050 1.070 1.050 1.080 339,000 360,590 1.0637 1.060 1.050 1.070 1.050 1.080 339,000 1.0637 0.00%
2024-08-23 0 1.060 1.060 1.070 1.050 1.070 220,000 234,180 1.0645 1.060 1.060 1.070 1.050 1.070 220,000 1.0645 0.00%
2024-08-22 0 1.060 1.060 1.070 1.050 1.080 1,476,000 1,576,190 1.0679 1.060 1.060 1.070 1.050 1.080 1,476,000 1.0679 -1.85%
2024-08-21 0 1.080 1.060 1.080 1.030 1.080 1,384,000 1,468,280 1.0609 1.080 1.060 1.080 1.030 1.080 1,384,000 1.0609 -1.82%
2024-08-20 0 1.100 1.090 1.100 1.090 1.120 324,000 357,840 1.1044 1.100 1.090 1.100 1.090 1.120 324,000 1.1044 0.00%
2024-08-19 0 1.100 1.100 1.130 1.080 1.160 1,167,000 1,314,750 1.1266 1.100 1.100 1.130 1.080 1.160 1,167,000 1.1266 0.00%
2024-08-16 0 1.100 1.100 1.110 1.100 1.110 200,000 220,570 1.1029 1.100 1.100 1.110 1.100 1.110 200,000 1.1029 0.92%
2024-08-15 0 1.090 1.090 1.100 1.080 1.100 343,000 374,750 1.0926 1.090 1.090 1.100 1.080 1.100 343,000 1.0926 0.93%
2024-08-14 0 1.080 1.080 1.110 1.080 1.100 343,644 376,801 1.0965 1.080 1.080 1.110 1.080 1.100 343,644 1.0965 -0.92%
2024-08-13 0 1.090 1.090 1.110 1.090 1.100 220,000 241,410 1.0973 1.090 1.090 1.110 1.090 1.100 220,000 1.0973 0.00%
2024-08-12 0 1.090 1.080 1.120 1.090 1.150 178,000 197,940 1.1120 1.090 1.080 1.120 1.090 1.150 178,000 1.1120 0.00%
2024-08-09 0 1.090 1.090 1.120 1.080 1.170 137,000 150,920 1.1016 1.090 1.090 1.120 1.080 1.170 137,000 1.1016 0.00%
2024-08-08 0 1.090 1.080 1.100 1.080 1.090 114,000 123,590 1.0841 1.090 1.080 1.100 1.080 1.090 114,000 1.0841 -0.91%
2024-08-07 0 1.100 1.090 1.100 1.070 1.110 220,000 239,050 1.0866 1.100 1.090 1.100 1.070 1.110 220,000 1.0866 1.85%
2024-08-06 0 1.080 1.080 1.090 1.050 1.090 310,000 331,370 1.0689 1.080 1.080 1.090 1.050 1.090 310,000 1.0689 3.85%
2024-08-05 0 1.040 1.040 1.060 1.030 1.070 455,000 476,700 1.0477 1.040 1.040 1.060 1.030 1.070 455,000 1.0477 -2.80%
2024-08-02 0 1.070 1.050 1.070 1.030 1.070 297,000 311,710 1.0495 1.070 1.050 1.070 1.030 1.070 297,000 1.0495 0.00%
2024-08-01 0 1.070 1.040 1.070 1.040 1.070 205,000 216,740 1.0573 1.070 1.040 1.070 1.040 1.070 205,000 1.0573 3.88%
2024-07-31 0 1.030 1.030 1.040 1.010 1.060 493,000 513,270 1.0411 1.030 1.030 1.040 1.010 1.060 493,000 1.0411 0.00%
2024-07-30 0 1.030 1.020 1.030 0.990 1.080 999,000 1,039,076 1.0401 1.030 1.020 1.030 0.990 1.080 999,000 1.0401 -2.83%
2024-07-29 0 1.060 1.060 1.090 1.060 1.110 354,463 382,350 1.0787 1.060 1.060 1.090 1.060 1.110 354,463 1.0787 -1.85%
2024-07-26 0 1.080 1.060 1.080 1.050 1.090 433,000 459,929 1.0622 1.080 1.060 1.080 1.050 1.090 433,000 1.0622 3.85%
2024-07-25 0 1.040 1.020 1.040 1.030 1.070 691,000 729,871 1.0563 1.040 1.020 1.040 1.030 1.070 691,000 1.0563 -3.70%
2024-07-24 0 1.080 1.080 1.130 1.080 1.120 841,000 927,470 1.1028 1.080 1.080 1.130 1.080 1.120 841,000 1.1028 -4.42%
2024-07-23 0 1.130 1.120 1.130 1.120 1.140 606,000 686,460 1.1328 1.130 1.120 1.130 1.120 1.140 606,000 1.1328 -1.74%
2024-07-22 0 1.150 1.140 1.150 1.120 1.150 179,000 202,710 1.1325 1.150 1.140 1.150 1.120 1.150 179,000 1.1325 2.68%
2024-07-19 0 1.120 1.120 1.140 1.110 1.140 497,000 560,560 1.1279 1.120 1.120 1.140 1.110 1.140 497,000 1.1279 -0.88%
2024-07-18 0 1.130 1.130 1.150 1.110 1.150 437,000 495,400 1.1336 1.130 1.130 1.150 1.110 1.150 437,000 1.1336 0.89%
2024-07-17 0 1.120 1.120 1.140 1.110 1.130 315,000 353,820 1.1232 1.120 1.120 1.140 1.110 1.130 315,000 1.1232 0.00%
2024-07-16 0 1.120 1.120 1.140 1.090 1.140 693,000 779,000 1.1241 1.120 1.120 1.140 1.090 1.140 693,000 1.1241 0.90%
2024-07-15 0 1.110 1.110 1.130 1.070 1.140 859,000 959,000 1.1164 1.110 1.110 1.130 1.070 1.140 859,000 1.1164 1.83%
2024-07-12 0 1.090 1.090 1.120 1.090 1.120 702,000 777,010 1.1069 1.090 1.090 1.120 1.090 1.120 702,000 1.1069 -0.91%
2024-07-11 0 1.100 1.100 1.110 1.080 1.100 309,000 337,020 1.0907 1.100 1.100 1.110 1.080 1.100 309,000 1.0907 0.00%
2024-07-10 0 1.100 1.080 1.100 1.050 1.100 429,000 461,080 1.0748 1.100 1.080 1.100 1.050 1.100 429,000 1.0748 3.77%
2024-07-09 0 1.060 1.060 1.090 1.050 1.100 507,000 543,860 1.0727 1.060 1.060 1.090 1.050 1.100 507,000 1.0727 0.95%
2024-07-08 0 1.050 1.050 1.070 1.050 1.110 670,000 722,730 1.0787 1.050 1.050 1.070 1.050 1.110 670,000 1.0787 -3.67%
2024-07-05 0 1.090 1.070 1.090 1.050 1.090 566,000 608,755 1.0755 1.090 1.070 1.090 1.050 1.090 566,000 1.0755 3.81%
2024-07-04 0 1.050 1.050 1.080 1.050 1.080 595,000 632,620 1.0632 1.050 1.050 1.080 1.050 1.080 595,000 1.0632 -0.94%
2024-07-03 0 1.060 1.060 1.080 1.060 1.080 796,000 851,820 1.0701 1.060 1.060 1.080 1.060 1.080 796,000 1.0701 0.00%
2024-07-02 0 1.060 1.060 1.100 1.060 1.130 760,252 833,044 1.0957 1.060 1.060 1.100 1.060 1.130 760,252 1.0957 -4.50%
2024-06-28 0 1.110 1.110 1.120 1.100 1.160 729,000 828,930 1.1371 1.110 1.110 1.120 1.100 1.160 729,000 1.1371 0.00%
2024-06-27 0 1.110 1.110 1.120 1.100 1.120 414,000 461,670 1.1151 1.110 1.110 1.120 1.100 1.120 414,000 1.1151 -0.89%
2024-06-26 0 1.120 1.120 1.140 1.110 1.140 196,000 220,180 1.1234 1.120 1.120 1.140 1.110 1.140 196,000 1.1234 0.90%
2024-06-25 0 1.110 1.110 1.130 1.110 1.170 635,000 716,080 1.1277 1.110 1.110 1.130 1.110 1.170 635,000 1.1277 0.91%
2024-06-24 0 1.100 1.100 1.120 1.070 1.130 892,000 986,480 1.1059 1.100 1.100 1.120 1.070 1.130 892,000 1.1059 -0.90%
2024-06-21 0 1.110 1.110 1.120 1.100 1.130 83,000 92,400 1.1133 1.110 1.110 1.120 1.100 1.130 83,000 1.1133 -0.89%
2024-06-20 0 1.120 1.110 1.120 1.090 1.130 577,000 641,010 1.1109 1.120 1.110 1.120 1.090 1.130 577,000 1.1109 3.70%
2024-06-19 0 1.080 1.080 1.120 1.040 1.100 1,542,000 1,650,270 1.0702 1.080 1.080 1.120 1.040 1.100 1,542,000 1.0702 0.00%
2024-06-18 0 1.080 1.060 1.080 1.030 1.080 414,000 439,730 1.0621 1.080 1.060 1.080 1.030 1.080 414,000 1.0621 1.89%
2024-06-17 0 1.060 1.060 1.070 1.030 1.070 518,000 546,900 1.0558 1.060 1.060 1.070 1.030 1.070 518,000 1.0558 0.00%
2024-06-14 0 1.060 1.060 1.080 1.030 1.080 720,000 760,970 1.0569 1.060 1.060 1.080 1.030 1.080 720,000 1.0569 2.91%
2024-06-13 0 1.030 1.030 1.070 1.000 1.060 1,871,000 1,923,600 1.0281 1.030 1.030 1.070 1.000 1.060 1,871,000 1.0281 -2.83%
2024-06-12 0 1.060 1.040 1.060 1.040 1.110 1,593,000 1,696,419 1.0649 1.060 1.040 1.060 1.040 1.110 1,593,000 1.0649 -3.64%
2024-06-11 0 1.100 1.100 1.120 1.100 1.140 791,000 882,160 1.1152 1.100 1.100 1.120 1.100 1.140 791,000 1.1152 -2.65%
2024-06-07 0 1.130 1.130 1.150 1.130 1.150 684,000 781,990 1.1433 1.130 1.130 1.150 1.130 1.150 684,000 1.1433 0.89%
2024-06-06 0 1.120 1.120 1.140 1.110 1.150 1,559,000 1,758,768 1.1281 1.120 1.120 1.140 1.110 1.150 1,559,000 1.1281 -1.75%
2024-06-05 0 1.140 1.140 1.150 1.120 1.160 670,000 763,290 1.1392 1.140 1.140 1.150 1.120 1.160 670,000 1.1392 0.00%
2024-06-04 0 1.140 1.140 1.170 1.120 1.170 969,000 1,110,990 1.1465 1.140 1.140 1.170 1.120 1.170 969,000 1.1465 -0.87%
2024-06-03 0 1.150 1.150 1.160 1.100 1.180 2,736,000 3,137,710 1.1468 1.150 1.150 1.160 1.100 1.180 2,736,000 1.1468 4.55%
2024-05-31 0 1.100 1.100 1.110 1.080 1.280 6,242,694 7,381,345 1.1824 1.100 1.100 1.110 1.080 1.280 6,242,694 1.1824 -4.35%
2024-05-30 0 1.150 1.150 1.170 1.140 1.180 1,095,000 1,270,470 1.1602 1.150 1.150 1.170 1.140 1.180 1,095,000 1.1602 0.00%
2024-05-29 0 1.150 1.140 1.150 1.110 1.150 1,575,000 1,782,160 1.1315 1.150 1.140 1.150 1.110 1.150 1,575,000 1.1315 1.77%
2024-05-28 0 1.130 1.130 1.160 1.090 1.160 2,223,000 2,512,620 1.1303 1.130 1.130 1.160 1.090 1.160 2,223,000 1.1303 1.80%
2024-05-27 0 1.110 1.110 1.120 1.060 1.130 1,022,000 1,129,022 1.1047 1.110 1.110 1.120 1.060 1.130 1,022,000 1.1047 0.00%
2024-05-24 0 1.110 1.110 1.120 1.090 1.120 1,270,000 1,402,850 1.1046 1.110 1.110 1.120 1.090 1.120 1,270,000 1.1046 0.00%
2024-05-23 0 1.110 1.110 1.120 1.100 1.150 1,322,000 1,482,030 1.1211 1.110 1.110 1.120 1.100 1.150 1,322,000 1.1211 -4.31%
2024-05-22 0 1.160 1.160 1.170 1.050 1.170 2,730,000 3,064,350 1.1225 1.160 1.160 1.170 1.050 1.170 2,730,000 1.1225 8.41%
2024-05-21 0 1.070 1.040 1.070 1.040 1.100 3,140,000 3,339,840 1.0636 1.070 1.040 1.070 1.040 1.100 3,140,000 1.0636 -3.60%
2024-05-20 0 1.110 1.090 1.110 1.040 1.140 5,311,000 5,836,400 1.0989 1.110 1.090 1.110 1.040 1.140 5,311,000 1.0989 5.71%
2024-05-17 0 1.050 1.030 1.050 1.000 1.070 2,901,000 3,028,730 1.0440 1.050 1.030 1.050 1.000 1.070 2,901,000 1.0440 1.94%
2024-05-16 0 1.030 1.030 1.040 1.020 1.070 2,843,000 2,953,590 1.0389 1.030 1.030 1.040 1.020 1.070 2,843,000 1.0389 -0.96%
2024-05-14 0 1.040 1.040 1.060 1.020 1.100 6,369,000 6,711,860 1.0538 1.040 1.040 1.060 1.020 1.100 6,369,000 1.0538 -3.70%
2024-05-13 0 1.080 1.080 1.090 0.960 1.100 3,733,000 3,827,460 1.0253 1.080 1.080 1.090 0.960 1.100 3,733,000 1.0253 10.20%
2024-05-10 0 0.980 0.980 0.990 0.940 1.010 3,012,000 2,950,120 0.9795 0.980 0.980 0.990 0.940 1.010 3,012,000 0.9795 0.00%
2024-05-09 0 0.980 0.980 0.990 0.870 1.030 5,679,000 5,432,640 0.9566 0.980 0.980 0.990 0.870 1.030 5,679,000 0.9566 12.64%
2024-05-08 0 0.870 0.870 0.890 0.850 0.890 2,355,000 2,055,840 0.8730 0.870 0.870 0.890 0.850 0.890 2,355,000 0.8730 0.00%
2024-05-07 0 0.870 0.860 0.870 0.840 0.880 1,556,000 1,334,510 0.8577 0.870 0.860 0.870 0.840 0.880 1,556,000 0.8577 0.00%
2024-05-06 0 0.870 0.850 0.870 0.840 0.890 2,181,000 1,876,480 0.8604 0.870 0.850 0.870 0.840 0.890 2,181,000 0.8604 2.35%
2024-05-03 0 0.850 0.830 0.850 0.820 0.850 802,000 665,623 0.8300 0.850 0.830 0.850 0.820 0.850 802,000 0.8300 1.19%
2024-05-02 0 0.840 0.830 0.840 0.780 0.840 1,255,000 1,020,650 0.8133 0.840 0.830 0.840 0.780 0.840 1,255,000 0.8133 6.33%
2024-04-30 0 0.790 0.780 0.790 0.780 0.810 943,000 745,360 0.7904 0.790 0.780 0.790 0.780 0.810 943,000 0.7904 -1.25%
2024-04-29 0 0.800 0.790 0.800 0.760 0.800 1,851,000 1,445,313 0.7808 0.800 0.790 0.800 0.760 0.800 1,851,000 0.7808 6.67%
2024-04-26 0 0.750 0.750 0.760 0.730 0.770 1,109,000 829,845 0.7483 0.750 0.750 0.760 0.730 0.770 1,109,000 0.7483 0.00%
2024-04-25 0 0.750 0.740 0.750 0.710 0.750 927,000 679,515 0.7330 0.750 0.740 0.750 0.710 0.750 927,000 0.7330 2.74%
2024-04-24 0 0.730 0.720 0.730 0.710 0.730 558,000 401,450 0.7194 0.730 0.720 0.730 0.710 0.730 558,000 0.7194 1.39%
2024-04-23 0 0.720 0.710 0.720 0.700 0.730 760,000 544,040 0.7158 0.720 0.710 0.720 0.700 0.730 760,000 0.7158 0.00%
2024-04-22 0 0.720 0.710 0.720 0.700 0.730 807,000 577,390 0.7155 0.720 0.710 0.720 0.700 0.730 807,000 0.7155 2.86%
2024-04-19 0 0.700 0.700 0.720 0.660 0.710 1,914,000 1,287,210 0.6725 0.700 0.700 0.720 0.660 0.710 1,914,000 0.6725 0.00%
2024-04-18 0 0.700 0.680 0.700 0.660 0.700 1,076,000 736,340 0.6843 0.700 0.680 0.700 0.660 0.700 1,076,000 0.6843 4.48%
2024-04-17 0 0.670 0.670 0.680 0.660 0.720 1,789,000 1,214,380 0.6788 0.670 0.670 0.680 0.660 0.720 1,789,000 0.6788 -4.29%
2024-04-16 0 0.700 0.690 0.700 0.680 0.760 2,440,000 1,738,220 0.7124 0.700 0.690 0.700 0.680 0.760 2,440,000 0.7124 -7.89%
2024-04-15 0 0.760 0.760 0.770 0.750 0.790 1,534,000 1,180,319 0.7694 0.760 0.760 0.770 0.750 0.790 1,534,000 0.7694 -2.56%
2024-04-12 0 0.780 0.780 0.820 0.780 0.820 1,176,268 931,991 0.7923 0.780 0.780 0.820 0.780 0.820 1,176,268 0.7923 -4.88%
2024-04-11 0 0.820 0.810 0.820 0.800 0.840 810,000 664,150 0.8199 0.820 0.810 0.820 0.800 0.840 810,000 0.8199 -1.20%
2024-04-10 0 0.830 0.830 0.840 0.820 0.890 1,539,000 1,303,760 0.8471 0.830 0.830 0.840 0.820 0.890 1,539,000 0.8471 -5.68%
2024-04-09 0 0.880 0.880 0.890 0.790 0.900 4,573,000 3,910,680 0.8552 0.880 0.880 0.890 0.790 0.900 4,573,000 0.8552 12.82%
2024-04-08 0 0.780 0.780 0.800 0.780 0.820 1,229,000 982,200 0.7992 0.780 0.780 0.800 0.780 0.820 1,229,000 0.7992 1.30%
2024-04-05 0 0.770 0.770 0.790 0.770 0.810 1,883,000 1,480,970 0.7865 0.770 0.770 0.790 0.770 0.810 1,883,000 0.7865 -8.33%
2024-04-03 0 0.840 0.830 0.840 0.800 0.850 1,886,000 1,563,370 0.8289 0.840 0.830 0.840 0.800 0.850 1,886,000 0.8289 0.00%
2024-04-02 0 0.840 0.820 0.840 0.780 0.840 3,099,000 2,521,590 0.8137 0.840 0.820 0.840 0.780 0.840 3,099,000 0.8137 9.09%
2024-03-28 0 0.770 0.760 0.780 0.760 0.800 1,698,000 1,335,190 0.7863 0.770 0.760 0.780 0.760 0.800 1,698,000 0.7863 0.00%
2024-03-27 0 0.770 0.740 0.770 0.730 0.810 2,441,000 1,844,120 0.7555 0.770 0.740 0.770 0.730 0.810 2,441,000 0.7555 -3.75%
2024-03-26 0 0.800 0.800 0.820 0.790 0.860 2,505,000 2,027,480 0.8094 0.800 0.800 0.820 0.790 0.860 2,505,000 0.8094 -4.76%
2024-03-25 0 0.840 0.830 0.850 0.770 0.850 2,619,000 2,151,380 0.8215 0.840 0.830 0.850 0.770 0.850 2,619,000 0.8215 6.33%
2024-03-22 0 0.790 0.790 0.810 0.770 0.860 2,637,000 2,137,043 0.8104 0.790 0.790 0.810 0.770 0.860 2,637,000 0.8104 -8.14%
2024-03-21 0 0.860 0.850 0.860 0.840 0.900 1,969,000 1,704,524 0.8657 0.860 0.850 0.860 0.840 0.900 1,969,000 0.8657 2.38%
2024-03-20 0 0.840 0.840 0.860 0.830 0.900 2,416,000 2,069,820 0.8567 0.840 0.840 0.860 0.830 0.900 2,416,000 0.8567 -6.67%
2024-03-19 0 0.900 0.890 0.900 0.860 0.920 2,469,000 2,206,350 0.8936 0.900 0.890 0.900 0.860 0.920 2,469,000 0.8936 4.65%
2024-03-18 0 0.860 0.860 0.880 0.800 0.890 4,439,000 3,811,666 0.8587 0.860 0.860 0.880 0.800 0.890 4,439,000 0.8587 7.50%
2024-03-15 0 0.800 0.800 0.810 0.800 0.890 16,525,433 13,368,234 0.8089 0.800 0.800 0.810 0.800 0.890 16,525,433 0.8089 -8.05%
2024-03-14 0 0.870 0.870 0.880 0.860 0.920 2,698,000 2,397,038 0.8884 0.870 0.870 0.880 0.860 0.920 2,698,000 0.8884 -5.43%
2024-03-13 0 0.920 0.920 0.930 0.920 0.980 2,733,000 2,541,570 0.9300 0.920 0.920 0.930 0.920 0.980 2,733,000 0.9300 -6.12%
2024-03-12 0 0.980 0.980 0.990 0.930 1.010 2,408,000 2,327,349 0.9665 0.980 0.980 0.990 0.930 1.010 2,408,000 0.9665 2.08%
2024-03-11 0 0.960 0.960 0.980 0.960 0.990 1,086,000 1,061,880 0.9778 0.960 0.960 0.980 0.960 0.990 1,086,000 0.9778 0.00%
2024-03-08 0 0.960 0.960 0.970 0.940 1.010 1,797,000 1,741,519 0.9691 0.960 0.960 0.970 0.940 1.010 1,797,000 0.9691 2.13%
2024-03-07 0 0.940 0.940 0.950 0.900 1.030 5,427,000 5,167,870 0.9523 0.940 0.940 0.950 0.900 1.030 5,427,000 0.9523 -8.74%
2024-03-06 0 1.030 1.030 1.040 1.020 1.070 4,045,755 4,197,491 1.0375 1.030 1.030 1.040 1.020 1.070 4,045,755 1.0375 -3.74%
2024-03-05 0 1.070 1.060 1.070 1.040 1.170 4,367,000 4,775,379 1.0935 1.070 1.060 1.070 1.040 1.170 4,367,000 1.0935 -7.76%
2024-03-04 0 1.160 1.160 1.170 1.160 1.440 10,581,000 13,509,871 1.2768 1.160 1.160 1.170 1.160 1.440 10,581,000 1.2768 -20.55%
2024-03-01 0 1.460 1.460 1.480 1.420 1.490 6,021,065 8,791,297 1.4601 1.460 1.460 1.480 1.420 1.490 6,021,065 1.4601 0.69%
2024-02-29 0 1.450 1.440 1.450 1.450 1.570 18,645,924 27,511,252 1.4755 1.450 1.440 1.450 1.450 1.570 18,645,924 1.4755 -2.68%
2024-02-28 0 1.490 1.490 1.500 1.490 1.590 5,003,000 7,702,270 1.5395 1.490 1.490 1.500 1.490 1.590 5,003,000 1.5395 -4.49%
2024-02-27 0 1.560 1.530 1.560 1.500 1.600 7,524,096 11,587,687 1.5401 1.560 1.530 1.560 1.500 1.600 7,524,096 1.5401 0.00%
2024-02-26 0 1.560 1.550 1.560 1.500 1.590 5,722,064 8,833,204 1.5437 1.560 1.550 1.560 1.500 1.590 5,722,064 1.5437 4.70%
2024-02-23 0 1.490 1.470 1.490 1.430 1.490 5,362,312 7,784,638 1.4517 1.490 1.470 1.490 1.430 1.490 5,362,312 1.4517 0.68%
2024-02-22 0 1.480 1.470 1.480 1.450 1.500 4,108,000 6,044,455 1.4714 1.480 1.470 1.480 1.450 1.500 4,108,000 1.4714 2.07%
2024-02-21 0 1.450 1.450 1.460 1.370 1.500 5,305,102 7,743,247 1.4596 1.450 1.450 1.460 1.370 1.500 5,305,102 1.4596 4.32%
2024-02-20 0 1.390 1.380 1.390 1.350 1.410 4,453,000 6,164,390 1.3843 1.390 1.380 1.390 1.350 1.410 4,453,000 1.3843 -1.42%
2024-02-19 0 1.410 1.400 1.410 1.400 1.450 3,498,000 5,006,880 1.4314 1.410 1.400 1.410 1.400 1.450 3,498,000 1.4314 -2.76%
2024-02-16 0 1.450 1.440 1.450 1.370 1.490 3,462,000 4,986,920 1.4405 1.450 1.440 1.450 1.370 1.490 3,462,000 1.4405 5.84%
2024-02-15 0 1.370 1.340 1.370 1.330 1.370 2,779,000 3,762,050 1.3537 1.370 1.340 1.370 1.330 1.370 2,779,000 1.3537 0.74%
2024-02-14 0 1.360 1.340 1.360 1.280 1.360 2,954,000 3,854,730 1.3049 1.360 1.340 1.360 1.280 1.360 2,954,000 1.3049 2.26%
2024-02-09 0 1.330 1.320 1.330 1.310 1.400 2,874,000 3,892,070 1.3542 1.330 1.320 1.330 1.310 1.400 2,874,000 1.3542 -3.62%
2024-02-08 0 1.380 1.370 1.380 1.350 1.410 3,080,000 4,257,390 1.3823 1.380 1.370 1.380 1.350 1.410 3,080,000 1.3823 2.22%
2024-02-07 0 1.350 1.340 1.350 1.330 1.400 4,045,000 5,551,930 1.3725 1.350 1.340 1.350 1.330 1.400 4,045,000 1.3725 0.75%
2024-02-06 0 1.340 1.330 1.340 1.260 1.360 4,395,000 5,778,200 1.3147 1.340 1.330 1.340 1.260 1.360 4,395,000 1.3147 4.69%
2024-02-05 0 1.280 1.270 1.280 1.250 1.360 6,105,000 8,024,390 1.3144 1.280 1.270 1.280 1.250 1.360 6,105,000 1.3144 -6.57%
2024-02-02 0 1.370 1.360 1.370 1.350 1.440 4,053,831 5,646,058 1.3928 1.370 1.360 1.370 1.350 1.440 4,053,831 1.3928 -1.44%
2024-02-01 0 1.390 1.390 1.410 1.330 1.430 5,723,000 8,019,180 1.4012 1.390 1.390 1.410 1.330 1.430 5,723,000 1.4012 2.96%
2024-01-31 0 1.350 1.330 1.350 1.320 1.370 4,338,000 5,825,100 1.3428 1.350 1.330 1.350 1.320 1.370 4,338,000 1.3428 0.75%
2024-01-30 0 1.340 1.340 1.350 1.330 1.450 5,912,000 8,070,470 1.3651 1.340 1.340 1.350 1.330 1.450 5,912,000 1.3651 -4.29%
2024-01-29 0 1.400 1.400 1.410 1.400 1.510 3,628,000 5,294,600 1.4594 1.400 1.400 1.410 1.400 1.510 3,628,000 1.4594 -5.41%
2024-01-26 0 1.480 1.460 1.480 1.460 1.540 3,717,000 5,590,688 1.5041 1.480 1.460 1.480 1.460 1.540 3,717,000 1.5041 -0.67%
2024-01-25 0 1.490 1.480 1.490 1.440 1.500 3,706,000 5,464,970 1.4746 1.490 1.480 1.490 1.440 1.500 3,706,000 1.4746 3.47%
2024-01-24 0 1.440 1.430 1.440 1.390 1.460 4,909,661 7,006,622 1.4271 1.440 1.430 1.440 1.390 1.460 4,909,661 1.4271 1.41%
2024-01-23 0 1.420 1.420 1.440 1.400 1.480 5,670,102 8,228,672 1.4512 1.420 1.420 1.440 1.400 1.480 5,670,102 1.4512 -0.70%
2024-01-22 0 1.430 1.430 1.440 1.370 1.450 6,448,575 9,023,810 1.3993 1.430 1.430 1.440 1.370 1.450 6,448,575 1.3993 2.14%
2024-01-19 0 1.400 1.400 1.410 1.390 1.430 3,737,857 5,266,971 1.4091 1.400 1.400 1.410 1.390 1.430 3,737,857 1.4091 0.00%
2024-01-18 0 1.400 1.390 1.400 1.350 1.410 9,301,000 12,814,850 1.3778 1.400 1.390 1.400 1.350 1.410 9,301,000 1.3778 1.45%
2024-01-17 0 1.380 1.370 1.380 1.330 1.400 8,154,000 11,038,480 1.3538 1.380 1.370 1.380 1.330 1.400 8,154,000 1.3538 1.47%
2024-01-16 0 1.360 1.360 1.370 1.320 1.390 8,032,000 10,932,974 1.3612 1.360 1.360 1.370 1.320 1.390 8,032,000 1.3612 0.00%
2024-01-15 0 1.360 1.360 1.370 1.340 1.390 3,855,000 5,296,040 1.3738 1.360 1.360 1.370 1.340 1.390 3,855,000 1.3738 -2.16%
2024-01-12 0 1.390 1.380 1.390 1.370 1.410 5,878,000 8,205,000 1.3959 1.390 1.380 1.390 1.370 1.410 5,878,000 1.3959 -0.71%
2024-01-11 0 1.400 1.390 1.400 1.390 1.440 6,800,000 9,602,573 1.4121 1.400 1.390 1.400 1.390 1.440 6,800,000 1.4121 -0.71%
2024-01-10 0 1.410 1.400 1.410 1.380 1.440 4,730,000 6,697,025 1.4159 1.410 1.400 1.410 1.380 1.440 4,730,000 1.4159 -1.40%
2024-01-09 0 1.430 1.430 1.440 1.420 1.480 5,086,000 7,339,490 1.4431 1.430 1.430 1.440 1.420 1.480 5,086,000 1.4431 -0.69%
2024-01-08 0 1.440 1.440 1.450 1.430 1.520 4,488,000 6,630,630 1.4774 1.440 1.440 1.450 1.430 1.520 4,488,000 1.4774 -5.26%
2024-01-05 0 1.520 1.510 1.520 1.510 1.550 3,888,784 5,979,829 1.5377 1.520 1.510 1.520 1.510 1.550 3,888,784 1.5377 -1.30%
2024-01-04 0 1.540 1.520 1.540 1.530 1.560 3,515,000 5,418,350 1.5415 1.540 1.520 1.540 1.530 1.560 3,515,000 1.5415 -1.28%
2024-01-03 0 1.560 1.550 1.560 1.550 1.590 3,656,000 5,731,030 1.5676 1.560 1.550 1.560 1.550 1.590 3,656,000 1.5676 -1.27%
2024-01-02 0 1.580 1.580 1.590 1.570 1.630 3,242,000 5,171,120 1.5950 1.580 1.580 1.590 1.570 1.630 3,242,000 1.5950 -3.07%
2023-12-29 0 1.630 1.620 1.630 1.590 1.650 5,738,500 9,283,370 1.6177 1.630 1.620 1.630 1.590 1.650 5,738,500 1.6177 -1.21%
2023-12-28 0 1.650 1.630 1.650 1.550 1.660 3,533,000 5,765,770 1.6320 1.650 1.630 1.650 1.550 1.660 3,533,000 1.6320 4.43%
2023-12-27 0 1.580 1.570 1.580 1.560 1.610 3,233,000 5,145,810 1.5917 1.580 1.570 1.580 1.560 1.610 3,233,000 1.5917 0.00%
2023-12-22 0 1.580 1.570 1.580 1.540 1.630 3,991,000 6,333,450 1.5869 1.580 1.570 1.580 1.540 1.630 3,991,000 1.5869 -1.25%
2023-12-21 0 1.600 1.600 1.610 1.550 1.630 3,555,000 5,670,830 1.5952 1.600 1.600 1.610 1.550 1.630 3,555,000 1.5952 1.91%
2023-12-20 0 1.570 1.550 1.570 1.550 1.600 3,560,000 5,628,532 1.5810 1.570 1.550 1.570 1.550 1.600 3,560,000 1.5810 1.95%
2023-12-19 0 1.540 1.540 1.560 1.530 1.600 3,963,666 6,140,708 1.5492 1.540 1.540 1.560 1.530 1.600 3,963,666 1.5492 -1.91%
2023-12-18 0 1.570 1.570 1.580 1.560 1.660 3,959,232 6,363,781 1.6073 1.570 1.570 1.580 1.560 1.660 3,959,232 1.6073 -1.87%
2023-12-15 0 1.600 1.600 1.620 1.510 1.640 7,275,340 11,595,068 1.5937 1.600 1.600 1.620 1.510 1.640 7,275,340 1.5937 6.67%
2023-12-14 0 1.500 1.500 1.510 1.480 1.560 5,755,000 8,813,250 1.5314 1.500 1.500 1.510 1.480 1.560 5,755,000 1.5314 -0.66%
2023-12-13 0 1.510 1.510 1.520 1.510 1.600 6,692,000 10,373,010 1.5501 1.510 1.510 1.520 1.510 1.600 6,692,000 1.5501 -6.21%
2023-12-12 0 1.610 1.610 1.620 1.590 1.630 4,013,000 6,463,310 1.6106 1.610 1.610 1.620 1.590 1.630 4,013,000 1.6106 0.62%
2023-12-11 0 1.600 1.600 1.620 1.580 1.620 4,230,677 6,775,026 1.6014 1.600 1.600 1.620 1.580 1.620 4,230,677 1.6014 -1.23%
2023-12-08 0 1.620 1.610 1.620 1.600 1.650 4,289,000 6,978,500 1.6271 1.620 1.610 1.620 1.600 1.650 4,289,000 1.6271 0.00%
2023-12-07 0 1.620 1.610 1.620 1.580 1.620 3,997,000 6,383,880 1.5972 1.620 1.610 1.620 1.580 1.620 3,997,000 1.5972 -0.61%
2023-12-06 0 1.630 1.620 1.630 1.610 1.660 4,411,000 7,219,600 1.6367 1.630 1.620 1.630 1.610 1.660 4,411,000 1.6367 0.62%
2023-12-05 0 1.620 1.600 1.620 1.580 1.660 4,252,917 6,921,555 1.6275 1.620 1.600 1.620 1.580 1.660 4,252,917 1.6275 -1.22%
2023-12-04 0 1.640 1.640 1.660 1.620 1.700 6,738,000 11,130,990 1.6520 1.640 1.640 1.660 1.620 1.700 6,738,000 1.6520 -3.53%
2023-12-01 0 1.700 1.690 1.700 1.680 1.750 5,190,185 8,931,448 1.7208 1.700 1.690 1.700 1.680 1.750 5,190,185 1.7208 -2.86%
2023-11-30 0 1.750 1.750 1.760 1.720 1.810 9,110,000 16,091,340 1.7663 1.750 1.750 1.760 1.720 1.810 9,110,000 1.7663 1.16%
2023-11-29 0 1.730 1.730 1.760 1.730 1.790 4,513,000 7,953,660 1.7624 1.730 1.730 1.760 1.730 1.790 4,513,000 1.7624 -2.26%
2023-11-28 0 1.770 1.770 1.780 1.760 1.820 3,813,000 6,804,104 1.7844 1.770 1.770 1.780 1.760 1.820 3,813,000 1.7844 -0.56%
2023-11-27 0 1.780 1.780 1.790 1.760 1.840 3,699,000 6,624,900 1.7910 1.780 1.780 1.790 1.760 1.840 3,699,000 1.7910 -2.73%
2023-11-24 0 1.830 1.830 1.840 1.820 1.880 2,962,666 5,470,577 1.8465 1.830 1.830 1.840 1.820 1.880 2,962,666 1.8465 -3.17%
2023-11-23 0 1.890 1.890 1.900 1.820 1.910 3,250,000 6,065,174 1.8662 1.890 1.890 1.900 1.820 1.910 3,250,000 1.8662 3.28%
2023-11-22 0 1.830 1.820 1.830 1.820 1.920 4,071,000 7,591,869 1.8649 1.830 1.820 1.830 1.820 1.920 4,071,000 1.8649 -4.19%
2023-11-21 0 1.910 1.900 1.910 1.880 1.950 3,585,000 6,867,835 1.9157 1.910 1.900 1.910 1.880 1.950 3,585,000 1.9157 0.00%
2023-11-20 0 1.910 1.910 1.920 1.880 1.940 3,425,100 6,551,302 1.9127 1.910 1.910 1.920 1.880 1.940 3,425,100 1.9127 0.00%
2023-11-17 0 1.910 1.910 1.920 1.880 1.970 1,587,000 3,023,320 1.9051 1.910 1.910 1.920 1.880 1.970 1,587,000 1.9051 -3.05%
2023-11-16 0 1.970 1.950 1.970 1.940 1.990 3,623,000 7,126,700 1.9671 1.970 1.950 1.970 1.940 1.990 3,623,000 1.9671 0.00%
2023-11-15 0 1.970 1.950 1.970 1.900 1.980 4,339,064 8,420,275 1.9406 1.970 1.950 1.970 1.900 1.980 4,339,064 1.9406 3.68%
2023-11-14 0 1.900 1.890 1.900 1.880 1.940 2,918,006 5,568,051 1.9082 1.900 1.890 1.900 1.880 1.940 2,918,006 1.9082 1.60%
2023-11-13 0 1.870 1.860 1.870 1.830 1.890 3,831,665 7,180,110 1.8739 1.870 1.860 1.870 1.830 1.890 3,831,665 1.8739 0.54%
2023-11-10 0 1.860 1.850 1.870 1.850 1.910 2,917,000 5,476,260 1.8774 1.860 1.850 1.870 1.850 1.910 2,917,000 1.8774 -1.06%
2023-11-09 0 1.880 1.870 1.880 1.860 1.930 4,315,000 8,210,715 1.9028 1.880 1.870 1.880 1.860 1.930 4,315,000 1.9028 -3.09%
2023-11-08 0 1.940 1.930 1.940 1.920 1.990 4,045,474 7,894,720 1.9515 1.940 1.930 1.940 1.920 1.990 4,045,474 1.9515 -2.51%
2023-11-07 0 1.990 1.970 1.990 1.970 2.010 2,520,001 5,003,061 1.9853 1.990 1.970 1.990 1.970 2.010 2,520,001 1.9853 -0.50%
2023-11-06 0 2.000 1.990 2.000 1.970 2.010 6,013,000 11,995,880 1.9950 2.000 1.990 2.000 1.970 2.010 6,013,000 1.9950 0.50%
2023-11-03 0 1.990 1.980 1.990 1.860 2.010 10,054,000 19,862,430 1.9756 1.990 1.980 1.990 1.860 2.010 10,054,000 1.9756 6.42%
2023-11-02 0 1.870 1.870 1.880 1.850 1.950 3,910,000 7,382,250 1.8880 1.870 1.870 1.880 1.850 1.950 3,910,000 1.8880 -1.58%
2023-11-01 0 1.900 1.890 1.900 1.810 1.940 7,936,935 14,900,524 1.8774 1.900 1.890 1.900 1.810 1.940 7,936,935 1.8774 3.83%
2023-10-31 0 1.830 1.820 1.830 1.810 1.910 4,731,000 8,839,940 1.8685 1.830 1.820 1.830 1.810 1.910 4,731,000 1.8685 -2.14%
2023-10-30 0 1.870 1.860 1.870 1.850 1.900 3,610,000 6,760,250 1.8726 1.870 1.860 1.870 1.850 1.900 3,610,000 1.8726 0.00%
2023-10-27 0 1.870 1.870 1.880 1.750 1.900 9,093,000 16,835,480 1.8515 1.870 1.870 1.880 1.750 1.900 9,093,000 1.8515 5.06%
2023-10-26 0 1.780 1.760 1.780 1.750 1.900 4,760,547 8,515,744 1.7888 1.780 1.760 1.780 1.750 1.900 4,760,547 1.7888 -5.32%
2023-10-25 0 1.880 1.870 1.880 1.800 1.920 14,567,000 27,160,270 1.8645 1.880 1.870 1.880 1.800 1.920 14,567,000 1.8645 6.82%
2023-10-24 0 1.760 1.750 1.760 1.720 1.780 4,181,000 7,291,950 1.7441 1.760 1.750 1.760 1.720 1.780 4,181,000 1.7441 -1.68%
2023-10-20 0 1.790 1.780 1.790 1.730 1.830 5,074,000 9,031,800 1.7800 1.790 1.780 1.790 1.730 1.830 5,074,000 1.7800 3.47%
2023-10-19 0 1.730 1.730 1.740 1.710 1.760 4,728,000 8,200,100 1.7344 1.730 1.730 1.740 1.710 1.760 4,728,000 1.7344 -1.70%
2023-10-18 0 1.760 1.760 1.770 1.740 1.820 4,850,000 8,682,780 1.7903 1.760 1.760 1.770 1.740 1.820 4,850,000 1.7903 -2.22%
2023-10-17 0 1.800 1.800 1.810 1.780 1.830 4,624,000 8,369,850 1.8101 1.800 1.800 1.810 1.780 1.830 4,624,000 1.8101 -0.55%
2023-10-16 0 1.810 1.810 1.820 1.760 1.910 6,102,000 11,146,700 1.8267 1.810 1.810 1.820 1.760 1.910 6,102,000 1.8267 -4.23%
2023-10-13 0 1.890 1.870 1.900 1.870 1.960 4,766,000 9,051,170 1.8991 1.890 1.870 1.900 1.870 1.960 4,766,000 1.8991 -3.57%
2023-10-12 0 1.960 1.950 1.960 1.930 2.000 4,389,000 8,596,750 1.9587 1.960 1.950 1.960 1.930 2.000 4,389,000 1.9587 -1.51%
2023-10-11 0 1.990 1.990 2.000 1.890 2.020 7,117,724 14,054,826 1.9746 1.990 1.990 2.000 1.890 2.020 7,117,724 1.9746 6.42%
2023-10-10 0 1.870 1.870 1.880 1.830 1.930 6,430,000 12,057,070 1.8751 1.870 1.870 1.880 1.830 1.930 6,430,000 1.8751 0.00%
2023-10-09 0 1.870 1.860 1.870 1.710 1.930 4,366,000 8,126,200 1.8612 1.870 1.860 1.870 1.710 1.930 4,366,000 1.8612 6.86%
2023-10-06 0 1.750 1.740 1.750 1.750 1.850 2,793,000 4,963,220 1.7770 1.750 1.740 1.750 1.750 1.850 2,793,000 1.7770 -1.69%
2023-10-05 0 1.780 1.750 1.780 1.700 1.820 3,633,000 6,385,860 1.7577 1.780 1.750 1.780 1.700 1.820 3,633,000 1.7577 1.71%
2023-10-04 0 1.750 1.730 1.750 1.680 1.960 5,435,658 9,438,265 1.7364 1.750 1.730 1.750 1.680 1.960 5,435,658 1.7364 -7.89%
2023-10-03 0 1.900 1.900 1.910 1.900 2.230 4,752,000 9,688,960 2.0389 1.900 1.900 1.910 1.900 2.230 4,752,000 2.0389 -15.56%
2023-09-29 0 2.250 2.240 2.250 2.140 2.310 7,376,000 16,628,885 2.2545 2.250 2.240 2.250 2.140 2.310 7,376,000 2.2545 4.17%
2023-09-28 0 2.160 2.150 2.170 2.090 2.170 5,401,586 11,488,121 2.1268 2.160 2.150 2.170 2.090 2.170 5,401,586 2.1268 2.86%
2023-09-27 0 2.100 2.100 2.110 2.100 2.200 3,972,026 8,538,779 2.1497 2.100 2.100 2.110 2.100 2.200 3,972,026 2.1497 -2.33%
2023-09-26 0 2.150 2.140 2.150 2.140 2.220 5,076,000 11,069,710 2.1808 2.150 2.140 2.150 2.140 2.220 5,076,000 2.1808 -2.71%
2023-09-25 0 2.210 2.210 2.220 2.200 2.370 5,525,000 12,535,004 2.2688 2.210 2.210 2.220 2.200 2.370 5,525,000 2.2688 -3.07%
2023-09-22 0 2.280 2.270 2.280 2.180 2.310 8,514,000 19,231,650 2.2588 2.280 2.270 2.280 2.180 2.310 8,514,000 2.2588 5.56%
2023-09-21 0 2.160 2.160 2.170 2.150 2.250 4,942,014 10,896,490 2.2049 2.160 2.160 2.170 2.150 2.250 4,942,014 2.2049 -3.57%
2023-09-20 0 2.240 2.230 2.240 2.220 2.530 8,112,000 19,068,390 2.3506 2.240 2.230 2.240 2.220 2.530 8,112,000 2.3506 -3.03%
2023-09-19 0 2.310 2.310 2.320 2.210 2.370 8,963,310 20,376,855 2.2734 2.310 2.310 2.320 2.210 2.370 8,963,310 2.2734 3.59%
2023-09-18 0 2.230 2.220 2.230 2.230 2.330 6,120,462 13,927,443 2.2756 2.230 2.220 2.230 2.230 2.330 6,120,462 2.2756 -4.70%
2023-09-15 0 2.340 2.330 2.340 2.300 2.540 7,520,000 17,962,282 2.3886 2.340 2.330 2.340 2.300 2.540 7,520,000 2.3886 -7.87%
2023-09-14 0 2.540 2.500 2.540 2.370 2.550 11,037,000 27,168,870 2.4616 2.540 2.500 2.540 2.370 2.550 11,037,000 2.4616 4.53%
2023-09-13 0 2.430 2.410 2.430 2.350 2.510 4,705,000 11,324,550 2.4069 2.430 2.410 2.430 2.350 2.510 4,705,000 2.4069 -1.62%
2023-09-12 0 2.470 2.450 2.470 2.420 2.490 5,797,000 14,261,980 2.4602 2.470 2.450 2.470 2.420 2.490 5,797,000 2.4602 0.82%
2023-09-11 0 2.450 2.430 2.450 2.410 2.490 3,787,000 9,301,601 2.4562 2.450 2.430 2.450 2.410 2.490 3,787,000 2.4562 1.24%
2023-09-07 0 2.420 2.420 2.430 2.380 2.450 2,679,325 6,444,833 2.4054 2.420 2.420 2.430 2.380 2.450 2,679,325 2.4054 -0.82%
2023-09-06 0 2.440 2.420 2.440 2.400 2.470 2,264,000 5,502,990 2.4306 2.440 2.420 2.440 2.400 2.470 2,264,000 2.4306 0.00%
2023-09-05 0 2.440 2.430 2.440 2.410 2.490 1,460,688 3,578,491 2.4499 2.440 2.430 2.440 2.410 2.490 1,460,688 2.4499 -2.01%
2023-09-04 0 2.490 2.490 2.510 2.440 2.580 4,004,000 10,058,490 2.5121 2.490 2.490 2.510 2.440 2.580 4,004,000 2.5121 -2.35%
2023-08-31 0 2.550 2.540 2.550 2.540 2.630 3,398,000 8,731,420 2.5696 2.550 2.540 2.550 2.540 2.630 3,398,000 2.5696 -1.54%
2023-08-30 0 2.590 2.570 2.590 2.530 2.640 3,317,795 8,574,924 2.5845 2.590 2.570 2.590 2.530 2.640 3,317,795 2.5845 0.78%
2023-08-29 0 2.570 2.530 2.570 2.480 2.610 3,361,106 8,561,270 2.5472 2.570 2.530 2.570 2.480 2.610 3,361,106 2.5472 -0.39%
2023-08-28 0 2.580 2.580 2.590 2.330 2.660 9,953,000 24,637,090 2.4753 2.580 2.580 2.590 2.330 2.660 9,953,000 2.4753 12.17%
2023-08-25 0 2.300 2.290 2.300 2.240 2.320 895,000 2,064,460 2.3067 2.300 2.290 2.300 2.240 2.320 895,000 2.3067 0.88%
2023-08-24 0 2.280 2.270 2.280 2.160 2.300 2,603,000 5,911,510 2.2710 2.280 2.270 2.280 2.160 2.300 2,603,000 2.2710 3.17%
2023-08-23 0 2.210 2.210 2.220 2.180 2.310 1,709,106 3,814,892 2.2321 2.210 2.210 2.220 2.180 2.310 1,709,106 2.2321 -0.90%
2023-08-22 0 2.230 2.220 2.230 2.180 2.370 3,849,000 8,610,580 2.2371 2.230 2.220 2.230 2.180 2.370 3,849,000 2.2371 -4.29%
2023-08-21 0 2.330 2.300 2.330 2.290 2.460 1,825,000 4,263,320 2.3361 2.330 2.300 2.330 2.290 2.460 1,825,000 2.3361 -5.28%
2023-08-18 0 2.460 2.450 2.460 2.360 2.470 2,258,000 5,481,580 2.4276 2.460 2.450 2.460 2.360 2.470 2,258,000 2.4276 5.13%
2023-08-17 0 2.340 2.340 2.370 2.290 2.390 1,413,000 3,317,710 2.3480 2.340 2.340 2.370 2.290 2.390 1,413,000 2.3480 0.43%
2023-08-16 0 2.330 2.320 2.330 2.330 2.410 1,450,000 3,434,869 2.3689 2.330 2.320 2.330 2.330 2.410 1,450,000 2.3689 -2.10%
2023-08-15 0 2.380 2.380 2.390 2.350 2.460 1,291,000 3,114,650 2.4126 2.380 2.380 2.390 2.350 2.460 1,291,000 2.4126 -2.06%
2023-08-14 0 2.430 2.410 2.430 2.300 2.440 1,391,106 3,316,497 2.3841 2.430 2.410 2.430 2.300 2.440 1,391,106 2.3841 0.41%
2023-08-11 0 2.420 2.400 2.420 2.390 2.520 1,247,000 3,026,460 2.4270 2.420 2.400 2.420 2.390 2.520 1,247,000 2.4270 0.00%
2023-08-10 0 2.420 2.420 2.440 2.390 2.460 1,202,000 2,901,235 2.4137 2.420 2.420 2.440 2.390 2.460 1,202,000 2.4137 0.41%
2023-08-09 0 2.410 2.390 2.410 2.380 2.470 1,340,000 3,239,920 2.4179 2.410 2.390 2.410 2.380 2.470 1,340,000 2.4179 -0.82%
2023-08-08 0 2.430 2.430 2.460 2.430 2.520 1,614,000 3,982,247 2.4673 2.430 2.430 2.460 2.430 2.520 1,614,000 2.4673 -4.71%
2023-08-07 0 2.550 2.520 2.550 2.510 2.560 1,163,000 2,947,900 2.5347 2.550 2.520 2.550 2.510 2.560 1,163,000 2.5347 0.00%
2023-08-04 0 2.550 2.540 2.550 2.540 2.620 1,121,000 2,907,040 2.5933 2.550 2.540 2.550 2.540 2.620 1,121,000 2.5933 0.39%
2023-08-03 0 2.540 2.530 2.540 2.530 2.620 1,465,000 3,748,840 2.5589 2.540 2.530 2.540 2.530 2.620 1,465,000 2.5589 -3.05%
2023-08-02 0 2.620 2.590 2.620 2.590 2.650 1,430,000 3,744,210 2.6183 2.620 2.590 2.620 2.590 2.650 1,430,000 2.6183 1.55%
2023-08-01 0 2.580 2.580 2.600 2.580 2.670 1,294,000 3,392,100 2.6214 2.580 2.580 2.600 2.580 2.670 1,294,000 2.6214 -2.64%
2023-07-31 0 2.650 2.640 2.650 2.630 2.680 2,098,000 5,559,130 2.6497 2.650 2.640 2.650 2.630 2.680 2,098,000 2.6497 0.00%
2023-07-28 0 2.650 2.630 2.650 2.560 2.650 1,700,620 4,441,328 2.6116 2.650 2.630 2.650 2.560 2.650 1,700,620 2.6116 1.53%
2023-07-27 0 2.610 2.600 2.610 2.550 2.660 1,672,000 4,381,720 2.6206 2.610 2.600 2.610 2.550 2.660 1,672,000 2.6206 1.16%
2023-07-26 0 2.580 2.580 2.620 2.540 2.630 1,724,000 4,430,220 2.5697 2.580 2.580 2.620 2.540 2.630 1,724,000 2.5697 1.98%
2023-07-25 0 2.530 2.520 2.530 2.460 2.580 1,606,000 4,058,990 2.5274 2.530 2.520 2.530 2.460 2.580 1,606,000 2.5274 4.55%
2023-07-24 0 2.420 2.420 2.440 2.360 2.460 1,385,000 3,332,030 2.4058 2.420 2.420 2.440 2.360 2.460 1,385,000 2.4058 0.83%
2023-07-21 0 2.400 2.400 2.420 2.400 2.530 1,511,000 3,680,790 2.4360 2.400 2.400 2.420 2.400 2.530 1,511,000 2.4360 -2.04%
2023-07-20 0 2.450 2.450 2.480 2.450 2.560 1,387,000 3,441,060 2.4809 2.450 2.450 2.480 2.450 2.560 1,387,000 2.4809 -2.39%
2023-07-19 0 2.510 2.490 2.510 2.460 2.550 1,356,000 3,384,600 2.4960 2.510 2.490 2.510 2.460 2.550 1,356,000 2.4960 -1.57%
2023-07-18 0 2.550 2.550 2.570 2.430 2.580 2,262,000 5,593,920 2.4730 2.550 2.550 2.570 2.430 2.580 2,262,000 2.4730 2.82%
2023-07-14 0 2.480 2.460 2.480 2.430 2.480 376,000 928,180 2.4686 2.480 2.460 2.480 2.430 2.480 376,000 2.4686 -0.80%
2023-07-13 0 2.500 2.480 2.500 2.440 2.500 873,000 2,157,245 2.4711 2.500 2.480 2.500 2.440 2.500 873,000 2.4711 3.73%
2023-07-12 0 2.410 2.410 2.430 2.390 2.480 742,000 1,797,330 2.4223 2.410 2.410 2.430 2.390 2.480 742,000 2.4223 -2.82%
2023-07-11 0 2.480 2.470 2.480 2.430 2.520 388,000 958,520 2.4704 2.480 2.470 2.480 2.430 2.520 388,000 2.4704 2.48%
2023-07-10 0 2.420 2.420 2.430 2.390 2.450 461,000 1,112,980 2.4143 2.420 2.420 2.430 2.390 2.450 461,000 2.4143 2.54%
2023-07-07 0 2.360 2.360 2.370 2.360 2.450 486,000 1,157,090 2.3808 2.360 2.360 2.370 2.360 2.450 486,000 2.3808 -2.07%
2023-07-06 0 2.410 2.400 2.420 2.370 2.460 949,000 2,274,220 2.3964 2.410 2.400 2.420 2.370 2.460 949,000 2.3964 -1.63%
2023-07-05 0 2.450 2.450 2.460 2.450 2.550 103,000 254,970 2.4754 2.450 2.450 2.460 2.450 2.550 103,000 2.4754 -2.00%
2023-07-04 0 2.500 2.500 2.510 2.470 2.540 696,000 1,742,120 2.5030 2.500 2.500 2.510 2.470 2.540 696,000 2.5030 1.21%
2023-07-03 0 2.470 2.460 2.470 2.450 2.490 307,000 760,170 2.4761 2.470 2.460 2.470 2.450 2.490 307,000 2.4761 1.23%
2023-06-30 0 2.440 2.410 2.440 2.390 2.450 664,000 1,612,890 2.4291 2.440 2.410 2.440 2.390 2.450 664,000 2.4291 2.52%
2023-06-29 0 2.380 2.370 2.380 2.360 2.430 526,000 1,256,240 2.3883 2.380 2.370 2.380 2.360 2.430 526,000 2.3883 -0.42%
2023-06-28 0 2.390 2.390 2.420 2.370 2.430 690,072 1,652,171 2.3942 2.390 2.390 2.420 2.370 2.430 690,072 2.3942 -1.65%
2023-06-27 0 2.430 2.420 2.430 2.380 2.470 2,812,000 6,865,720 2.4416 2.430 2.420 2.430 2.380 2.470 2,812,000 2.4416 2.97%
2023-06-26 0 2.360 2.360 2.380 2.320 2.420 1,241,000 2,940,860 2.3698 2.360 2.360 2.380 2.320 2.420 1,241,000 2.3698 0.85%
2023-06-23 0 2.340 2.330 2.340 2.300 2.500 1,414,000 3,337,130 2.3601 2.340 2.330 2.340 2.300 2.500 1,414,000 2.3601 -8.95%
2023-06-21 0 2.570 2.560 2.570 2.550 2.630 1,078,053 2,776,895 2.5758 2.570 2.560 2.570 2.550 2.630 1,078,053 2.5758 -2.28%
2023-06-20 0 2.630 2.630 2.650 2.630 2.790 700,000 1,865,805 2.6654 2.630 2.630 2.650 2.630 2.790 700,000 2.6654 -4.71%
2023-06-19 0 2.760 2.720 2.760 2.710 2.760 595,000 1,628,590 2.7371 2.760 2.720 2.760 2.710 2.760 595,000 2.7371 1.10%
2023-06-16 0 2.730 2.720 2.730 2.680 2.750 2,928,000 7,972,360 2.7228 2.730 2.720 2.730 2.680 2.750 2,928,000 2.7228 2.25%
2023-06-15 0 2.670 2.650 2.670 2.600 2.670 3,772,200 10,011,717 2.6541 2.670 2.650 2.670 2.600 2.670 3,772,200 2.6541 1.52%
2023-06-14 0 2.630 2.610 2.630 2.610 2.670 2,040,106 5,395,927 2.6449 2.630 2.610 2.630 2.610 2.670 2,040,106 2.6449 -0.38%
2023-06-13 0 2.640 2.640 2.650 2.620 2.690 2,214,000 5,878,451 2.6551 2.640 2.640 2.650 2.620 2.690 2,214,000 2.6551 0.76%
2023-06-12 0 2.620 2.620 2.650 2.590 2.660 2,618,000 6,899,206 2.6353 2.620 2.620 2.650 2.590 2.660 2,618,000 2.6353 -1.87%
2023-06-09 0 2.670 2.660 2.670 2.630 2.690 2,782,106 7,421,133 2.6675 2.670 2.660 2.670 2.630 2.690 2,782,106 2.6675 1.14%
2023-06-08 0 2.640 2.620 2.630 2.600 2.640 360,000 946,589 2.6294 2.640 2.620 2.630 2.600 2.640 360,000 2.6294 1.15%
2023-06-07 0 2.610 2.610 2.640 2.590 2.700 301,000 788,280 2.6189 2.610 2.610 2.640 2.590 2.700 301,000 2.6189 1.16%
2023-06-06 0 2.580 2.580 2.610 2.580 2.640 567,000 1,475,160 2.6017 2.580 2.580 2.610 2.580 2.640 567,000 2.6017 -0.77%
2023-06-05 0 2.600 2.600 2.630 2.580 2.660 597,106 1,560,665 2.6137 2.600 2.600 2.630 2.580 2.660 597,106 2.6137 -2.26%
2023-06-02 0 2.660 2.660 2.670 2.560 2.710 978,046 2,595,449 2.6537 2.660 2.660 2.670 2.560 2.710 978,046 2.6537 3.91%
2023-06-01 0 2.560 2.560 2.580 2.550 2.620 1,252,219 3,218,093 2.5699 2.560 2.560 2.580 2.550 2.620 1,252,219 2.5699 -2.29%
2023-05-31 0 2.620 2.590 2.620 2.550 2.620 2,453,466 6,369,969 2.5963 2.620 2.590 2.620 2.550 2.620 2,453,466 2.5963 0.00%
2023-05-30 0 2.620 2.610 2.620 2.600 2.650 639,000 1,674,505 2.6205 2.620 2.610 2.620 2.600 2.650 639,000 2.6205 0.77%
2023-05-29 0 2.600 2.600 2.620 2.600 2.730 1,198,000 3,140,070 2.6211 2.600 2.600 2.620 2.600 2.730 1,198,000 2.6211 -2.26%
2023-05-25 0 2.660 2.660 2.680 2.650 2.730 1,680,000 4,490,326 2.6728 2.660 2.660 2.680 2.650 2.730 1,680,000 2.6728 -2.56%
2023-05-24 0 2.730 2.730 2.740 2.700 2.840 2,247,000 6,182,806 2.7516 2.730 2.730 2.740 2.700 2.840 2,247,000 2.7516 -2.15%
2023-05-23 0 2.790 2.780 2.810 2.770 2.820 1,162,000 3,251,795 2.7984 2.790 2.780 2.810 2.770 2.820 1,162,000 2.7984 -2.11%
2023-05-22 0 2.850 2.810 2.850 2.810 2.900 2,489,000 7,058,798 2.8360 2.850 2.810 2.850 2.810 2.900 2,489,000 2.8360 0.00%
2023-05-19 0 2.850 2.840 2.850 2.820 2.920 1,171,000 3,356,813 2.8666 2.850 2.840 2.850 2.820 2.920 1,171,000 2.8666 -4.04%
2023-05-18 0 2.970 2.950 2.970 2.910 2.990 1,775,000 5,250,960 2.9583 2.970 2.950 2.970 2.910 2.990 1,775,000 2.9583 1.02%
2023-05-17 0 2.940 2.900 2.950 2.880 2.970 2,847,000 8,350,230 2.9330 2.940 2.900 2.950 2.880 2.970 2,847,000 2.9330 0.34%
2023-05-16 0 2.930 2.910 2.930 2.880 2.980 2,756,000 8,102,275 2.9399 2.930 2.910 2.930 2.880 2.980 2,756,000 2.9399 0.00%
2023-05-15 0 2.930 2.910 2.930 2.810 2.980 3,229,106 9,428,335 2.9198 2.930 2.910 2.930 2.810 2.980 3,229,106 2.9198 2.81%
2023-05-12 0 2.850 2.850 2.870 2.850 3.040 1,398,750 4,105,165 2.9349 2.850 2.850 2.870 2.850 3.040 1,398,750 2.9349 -6.25%
2023-05-11 0 3.040 3.020 3.040 2.910 3.060 4,178,053 12,493,497 2.9903 3.040 3.020 3.040 2.910 3.060 4,178,053 2.9903 4.83%
2023-05-10 0 2.900 2.900 2.930 2.830 2.940 3,203,560 9,303,455 2.9041 2.900 2.900 2.930 2.830 2.940 3,203,560 2.9041 2.47%
2023-05-09 0 2.830 2.830 2.860 2.800 2.940 3,505,159 10,147,136 2.8949 2.830 2.830 2.860 2.800 2.940 3,505,159 2.8949 0.00%
2023-05-08 0 2.830 2.820 2.840 2.730 2.850 3,538,290 9,805,938 2.7714 2.830 2.820 2.840 2.730 2.850 3,538,290 2.7714 3.28%
2023-05-05 0 2.740 2.730 2.740 2.710 2.790 3,625,000 10,000,250 2.7587 2.740 2.730 2.740 2.710 2.790 3,625,000 2.7587 -0.72%
2023-05-04 0 2.760 2.760 2.770 2.660 2.770 3,003,934 8,217,933 2.7357 2.760 2.760 2.770 2.660 2.770 3,003,934 2.7357 3.76%
2023-05-03 0 2.660 2.650 2.660 2.620 2.740 625,000 1,658,690 2.6539 2.660 2.650 2.660 2.620 2.740 625,000 2.6539 -2.92%
2023-05-02 0 2.740 2.710 2.740 2.700 2.880 764,000 2,100,733 2.7497 2.740 2.710 2.740 2.700 2.880 764,000 2.7497 -4.20%
2023-04-28 0 2.860 2.850 2.860 2.760 2.860 2,839,000 8,022,090 2.8257 2.860 2.850 2.860 2.760 2.860 2,839,000 2.8257 3.62%
2023-04-27 0 2.760 2.750 2.760 2.730 2.820 1,980,000 5,479,782 2.7676 2.760 2.750 2.760 2.730 2.820 1,980,000 2.7676 -1.43%
2023-04-26 0 2.800 2.760 2.800 2.670 2.810 3,325,000 9,115,025 2.7414 2.800 2.760 2.800 2.670 2.810 3,325,000 2.7414 4.09%
2023-04-25 0 2.690 2.650 2.690 2.650 2.700 1,069,000 2,849,170 2.6653 2.690 2.650 2.690 2.650 2.700 1,069,000 2.6653 -0.37%
2023-04-24 0 2.700 2.700 2.720 2.660 2.770 2,288,000 6,220,810 2.7189 2.700 2.700 2.720 2.660 2.770 2,288,000 2.7189 1.50%
2023-04-21 0 2.660 2.660 2.700 2.660 2.770 1,298,000 3,502,150 2.6981 2.660 2.660 2.700 2.660 2.770 1,298,000 2.6981 -3.27%
2023-04-20 0 2.750 2.750 2.760 2.750 2.890 1,602,000 4,452,550 2.7794 2.750 2.750 2.760 2.750 2.890 1,602,000 2.7794 -4.51%
2023-04-19 0 2.880 2.850 2.880 2.790 2.900 3,217,000 9,111,358 2.8323 2.880 2.850 2.880 2.790 2.900 3,217,000 2.8323 2.86%
2023-04-18 0 2.800 2.800 2.830 2.800 2.870 816,000 2,305,391 2.8252 2.800 2.800 2.830 2.800 2.870 816,000 2.8252 -2.78%
2023-04-17 0 2.880 2.850 2.880 2.790 2.880 3,090,099 8,794,770 2.8461 2.880 2.850 2.880 2.790 2.880 3,090,099 2.8461 3.60%
2023-04-14 0 2.780 2.780 2.800 2.750 2.830 1,388,100 3,865,334 2.7846 2.780 2.780 2.800 2.750 2.830 1,388,100 2.7846 -0.71%
2023-04-13 0 2.800 2.800 2.820 2.740 2.840 1,124,033 3,151,806 2.8040 2.800 2.800 2.820 2.740 2.840 1,124,033 2.8040 1.45%
2023-04-12 0 2.760 2.760 2.780 2.750 2.940 2,235,745 6,245,365 2.7934 2.760 2.760 2.780 2.750 2.940 2,235,745 2.7934 -4.83%
2023-04-11 0 2.900 2.880 2.900 2.790 2.920 3,104,000 8,947,871 2.8827 2.900 2.880 2.900 2.790 2.920 3,104,000 2.8827 4.69%
2023-04-06 0 2.770 2.770 2.790 2.660 2.840 6,195,000 16,783,200 2.7092 2.770 2.770 2.790 2.660 2.840 6,195,000 2.7092 -2.12%
2023-04-04 0 2.830 2.830 2.840 2.800 3.030 2,067,000 5,876,220 2.8429 2.830 2.830 2.840 2.800 3.030 2,067,000 2.8429 -3.08%
2023-04-03 0 2.920 2.910 2.920 2.880 2.950 2,785,690 8,121,754 2.9155 2.920 2.910 2.920 2.880 2.950 2,785,690 2.9155 -0.34%
2023-03-31 0 2.930 2.930 2.950 2.880 2.990 3,650,236 10,674,797 2.9244 2.930 2.930 2.950 2.880 2.990 3,650,236 2.9244 1.03%
2023-03-30 0 2.900 2.900 2.910 2.830 2.920 1,445,000 4,149,600 2.8717 2.900 2.900 2.910 2.830 2.920 1,445,000 2.8717 1.40%
2023-03-29 0 2.860 2.860 2.870 2.860 2.950 835,000 2,404,820 2.8800 2.860 2.860 2.870 2.860 2.950 835,000 2.8800 -1.38%
2023-03-28 0 2.900 2.900 2.940 2.900 2.990 879,066 2,578,352 2.9331 2.900 2.900 2.940 2.900 2.990 879,066 2.9331 -1.36%
2023-03-27 0 2.940 2.920 2.940 2.850 3.030 4,459,075 12,937,726 2.9014 2.940 2.920 2.940 2.850 3.030 4,459,075 2.9014 -2.97%
2023-03-24 0 3.030 3.010 3.030 3.000 3.080 2,444,000 7,426,820 3.0388 3.030 3.010 3.030 3.000 3.080 2,444,000 3.0388 -1.30%
2023-03-23 0 3.070 3.060 3.070 3.040 3.110 1,880,397 5,739,727 3.0524 3.070 3.060 3.070 3.040 3.110 1,880,397 3.0524 0.00%
2023-03-22 0 3.070 3.070 3.090 3.050 3.150 963,000 2,976,734 3.0911 3.070 3.070 3.090 3.050 3.150 963,000 3.0911 -1.29%
2023-03-21 0 3.110 3.100 3.120 3.040 3.120 1,263,000 3,878,490 3.0709 3.110 3.100 3.120 3.040 3.120 1,263,000 3.0709 0.97%
2023-03-20 0 3.080 3.070 3.080 3.050 3.120 926,000 2,853,750 3.0818 3.080 3.070 3.080 3.050 3.120 926,000 3.0818 -1.91%
2023-03-17 0 3.140 3.120 3.140 3.110 3.210 1,489,500 4,685,977 3.1460 3.140 3.120 3.140 3.110 3.210 1,489,500 3.1460 -0.95%
2023-03-16 0 3.170 3.130 3.170 3.130 3.280 994,000 3,156,460 3.1755 3.170 3.130 3.170 3.130 3.280 994,000 3.1755 -0.94%
2023-03-15 0 3.200 3.200 3.210 3.160 3.250 2,284,132 7,303,169 3.1973 3.200 3.200 3.210 3.160 3.250 2,284,132 3.1973 1.59%
2023-03-14 0 3.150 3.130 3.160 3.050 3.380 3,237,000 10,105,144 3.1218 3.150 3.130 3.160 3.050 3.380 3,237,000 3.1218 -2.17%
2023-03-13 0 3.220 3.210 3.220 3.060 3.240 4,673,000 14,766,115 3.1599 3.220 3.210 3.220 3.060 3.240 4,673,000 3.1599 3.87%
2023-03-10 0 3.100 3.080 3.100 3.040 3.170 4,382,314 13,564,027 3.0952 3.100 3.080 3.100 3.040 3.170 4,382,314 3.0952 -2.21%
2023-03-09 0 3.170 3.170 3.180 3.160 3.300 5,189,000 16,799,214 3.2375 3.170 3.170 3.180 3.160 3.300 5,189,000 3.2375 -3.35%
2023-03-08 0 3.280 3.280 3.290 3.260 3.430 2,871,728 9,446,098 3.2893 3.280 3.280 3.290 3.260 3.430 2,871,728 3.2893 -3.53%
2023-03-07 0 3.400 3.380 3.410 3.360 3.520 2,395,500 8,297,425 3.4638 3.400 3.380 3.410 3.360 3.520 2,395,500 3.4638 -2.58%
2023-03-06 0 3.490 3.450 3.490 3.390 3.500 2,581,846 8,902,267 3.4480 3.490 3.450 3.490 3.390 3.500 2,581,846 3.4480 2.95%
2023-03-03 0 3.390 3.390 3.420 3.360 3.420 2,189,246 7,413,691 3.3864 3.390 3.390 3.420 3.360 3.420 2,189,246 3.3864 -0.59%
2023-03-02 0 3.410 3.360 3.410 3.360 3.440 2,017,956 6,883,011 3.4109 3.410 3.360 3.410 3.360 3.440 2,017,956 3.4109 0.00%
2023-03-01 0 3.410 3.380 3.410 3.220 3.420 2,517,358 8,482,112 3.3695 3.410 3.380 3.410 3.220 3.420 2,517,358 3.3695 4.92%
2023-02-28 0 3.250 3.250 3.260 3.240 3.350 3,979,246 13,028,154 3.2740 3.250 3.250 3.260 3.240 3.350 3,979,246 3.2740 -1.52%
2023-02-27 0 3.300 3.300 3.320 3.300 3.420 3,327,000 11,061,585 3.3248 3.300 3.300 3.320 3.300 3.420 3,327,000 3.3248 -2.65%
2023-02-24 0 3.390 3.360 3.390 3.320 3.430 3,323,000 11,166,459 3.3604 3.390 3.360 3.390 3.320 3.430 3,323,000 3.3604 -1.17%
2023-02-23 0 3.430 3.430 3.440 3.340 3.480 3,816,676 13,061,018 3.4221 3.430 3.430 3.440 3.340 3.480 3,816,676 3.4221 0.59%
2023-02-22 0 3.410 3.400 3.410 3.390 3.500 3,759,400 12,908,252 3.4336 3.410 3.400 3.410 3.390 3.500 3,759,400 3.4336 -3.12%
2023-02-21 0 3.520 3.510 3.520 3.480 3.680 2,621,000 9,429,860 3.5978 3.520 3.510 3.520 3.480 3.680 2,621,000 3.5978 -1.68%
2023-02-20 0 3.580 3.550 3.580 3.500 3.630 1,804,000 6,388,190 3.5411 3.580 3.550 3.580 3.500 3.630 1,804,000 3.5411 1.13%
2023-02-17 0 3.540 3.520 3.540 3.520 3.600 2,075,700 7,398,048 3.5641 3.540 3.520 3.540 3.520 3.600 2,075,700 3.5641 -0.84%
2023-02-16 0 3.570 3.570 3.610 3.570 3.700 2,068,000 7,515,556 3.6342 3.570 3.570 3.610 3.570 3.700 2,068,000 3.6342 -2.46%
2023-02-15 0 3.660 3.630 3.660 3.600 3.740 2,280,000 8,309,746 3.6446 3.660 3.630 3.660 3.600 3.740 2,280,000 3.6446 0.00%
2023-02-14 0 3.660 3.640 3.660 3.640 3.720 2,051,000 7,555,710 3.6839 3.660 3.640 3.660 3.640 3.720 2,051,000 3.6839 0.55%
2023-02-13 0 3.640 3.630 3.640 3.530 3.680 1,791,000 6,496,500 3.6273 3.640 3.630 3.640 3.530 3.680 1,791,000 3.6273 0.00%
2023-02-10 0 3.640 3.620 3.640 3.560 3.730 2,047,246 7,488,889 3.6580 3.640 3.620 3.640 3.560 3.730 2,047,246 3.6580 -1.89%
2023-02-09 0 3.710 3.710 3.720 3.580 3.720 1,494,154 5,473,100 3.6630 3.710 3.710 3.720 3.580 3.720 1,494,154 3.6630 2.49%
2023-02-08 0 3.620 3.610 3.620 3.610 3.720 1,595,000 5,823,140 3.6509 3.620 3.610 3.620 3.610 3.720 1,595,000 3.6509 -1.63%
2023-02-07 0 3.680 3.650 3.680 3.620 3.700 1,607,200 5,877,720 3.6571 3.680 3.650 3.680 3.620 3.700 1,607,200 3.6571 -0.27%
2023-02-06 0 3.690 3.680 3.690 3.610 3.810 2,936,846 10,730,808 3.6539 3.690 3.680 3.690 3.610 3.810 2,936,846 3.6539 -4.16%
2023-02-03 0 3.850 3.800 3.850 3.770 3.900 1,660,000 6,368,912 3.8367 3.850 3.800 3.850 3.770 3.900 1,660,000 3.8367 -0.77%
2023-02-02 0 3.880 3.860 3.880 3.820 3.960 3,244,984 12,646,474 3.8972 3.880 3.860 3.880 3.820 3.960 3,244,984 3.8972 1.31%
2023-02-01 0 3.830 3.820 3.830 3.670 3.830 2,621,000 9,860,130 3.7620 3.830 3.820 3.830 3.670 3.830 2,621,000 3.7620 4.08%
2023-01-31 0 3.680 3.660 3.680 3.560 3.740 4,155,569 15,140,854 3.6435 3.680 3.660 3.680 3.560 3.740 4,155,569 3.6435 0.82%
2023-01-30 0 3.650 3.630 3.650 3.620 3.790 2,768,000 10,231,330 3.6963 3.650 3.630 3.650 3.620 3.790 2,768,000 3.6963 -3.95%
2023-01-27 0 3.800 3.780 3.800 3.740 3.980 1,716,000 6,539,036 3.8106 3.800 3.780 3.800 3.740 3.980 1,716,000 3.8106 -1.04%
2023-01-26 0 3.840 3.820 3.840 3.750 3.880 2,618,000 10,024,590 3.8291 3.840 3.820 3.840 3.750 3.880 2,618,000 3.8291 2.95%
2023-01-20 0 3.730 3.730 3.750 3.690 3.760 2,545,000 9,509,790 3.7367 3.730 3.730 3.750 3.690 3.760 2,545,000 3.7367 1.08%
2023-01-19 0 3.690 3.660 3.690 3.600 3.710 2,018,000 7,422,105 3.6780 3.690 3.660 3.690 3.600 3.710 2,018,000 3.6780 0.00%
2023-01-18 0 3.690 3.650 3.690 3.600 3.710 2,301,470 8,398,890 3.6494 3.690 3.650 3.690 3.600 3.710 2,301,470 3.6494 0.82%
2023-01-17 0 3.660 3.640 3.660 3.610 3.930 2,897,246 10,684,200 3.6877 3.660 3.640 3.660 3.610 3.930 2,897,246 3.6877 -2.40%
2023-01-16 0 3.750 3.750 3.770 3.670 4.010 7,179,000 27,783,000 3.8700 3.750 3.750 3.770 3.670 4.010 7,179,000 3.8700 2.74%
2023-01-13 0 3.650 3.640 3.650 3.610 3.690 3,305,000 12,021,070 3.6372 3.650 3.640 3.650 3.610 3.690 3,305,000 3.6372 0.00%
2023-01-12 0 3.650 3.620 3.650 3.600 3.710 3,213,400 11,787,095 3.6681 3.650 3.620 3.650 3.600 3.710 3,213,400 3.6681 0.00%
2023-01-11 0 3.650 3.620 3.650 3.610 3.720 3,666,000 13,519,640 3.6878 3.650 3.620 3.650 3.610 3.720 3,666,000 3.6878 -1.35%
2023-01-10 0 3.700 3.680 3.700 3.650 3.760 3,531,998 13,047,772 3.6942 3.700 3.680 3.700 3.650 3.760 3,531,998 3.6942 -0.27%
2023-01-09 0 3.710 3.680 3.710 3.610 3.740 5,998,200 22,268,776 3.7126 3.710 3.680 3.710 3.610 3.740 5,998,200 3.7126 1.37%
2023-01-06 0 3.660 3.650 3.660 3.630 3.770 3,097,000 11,452,646 3.6980 3.660 3.650 3.660 3.630 3.770 3,097,000 3.6980 -1.08%
2023-01-05 0 3.700 3.660 3.700 3.600 3.760 5,144,000 18,998,470 3.6933 3.700 3.660 3.700 3.600 3.760 5,144,000 3.6933 2.78%
2023-01-04 0 3.600 3.580 3.600 3.540 3.660 3,444,692 12,403,571 3.6008 3.600 3.580 3.600 3.540 3.660 3,444,692 3.6008 1.41%
2023-01-03 0 3.550 3.540 3.550 3.460 3.600 2,765,000 9,808,880 3.5475 3.550 3.540 3.550 3.460 3.600 2,765,000 3.5475 1.14%
2022-12-30 0 3.510 3.510 3.520 3.420 3.580 3,051,000 10,770,260 3.5301 3.510 3.510 3.520 3.420 3.580 3,051,000 3.5301 4.46%
2022-12-29 0 3.360 3.360 3.400 3.360 3.550 2,549,968 8,771,311 3.4398 3.360 3.360 3.400 3.360 3.550 2,549,968 3.4398 -3.17%
2022-12-28 0 3.470 3.460 3.470 3.210 3.520 6,357,200 21,894,070 3.4440 3.470 3.460 3.470 3.210 3.520 6,357,200 3.4440 9.81%
2022-12-23 0 3.160 3.150 3.160 3.110 3.220 8,187,012 25,880,518 3.1612 3.160 3.150 3.160 3.110 3.220 8,187,012 3.1612 -2.17%
2022-12-22 0 3.230 3.220 3.230 3.210 3.340 8,191,000 26,786,010 3.2702 3.230 3.220 3.230 3.210 3.340 8,191,000 3.2702 -1.82%
2022-12-21 0 3.290 3.270 3.290 3.240 3.340 6,026,000 19,851,580 3.2943 3.290 3.270 3.290 3.240 3.340 6,026,000 3.2943 0.00%
2022-12-20 0 3.290 3.280 3.300 3.280 3.430 4,000,000 13,475,089 3.3688 3.290 3.280 3.300 3.280 3.430 4,000,000 3.3688 -3.80%
2022-12-19 0 3.420 3.420 3.430 3.380 3.460 7,456,000 25,514,942 3.4221 3.420 3.420 3.430 3.380 3.460 7,456,000 3.4221 0.29%
2022-12-16 0 3.410 3.410 3.430 3.360 3.540 10,217,800 35,187,454 3.4437 3.410 3.410 3.430 3.360 3.540 10,217,800 3.4437 0.00%
2022-12-15 0 3.410 3.400 3.410 3.360 3.530 7,238,492 24,749,571 3.4192 3.410 3.400 3.410 3.360 3.530 7,238,492 3.4192 -2.85%
2022-12-14 0 3.510 3.510 3.520 3.480 3.660 6,940,000 24,601,540 3.5449 3.510 3.510 3.520 3.480 3.660 6,940,000 3.5449 -3.04%
2022-12-13 0 3.620 3.610 3.620 3.520 3.790 10,678,176 39,266,992 3.6773 3.620 3.610 3.620 3.520 3.790 10,678,176 3.6773 2.55%
2022-12-12 0 3.530 3.530 3.540 3.500 3.720 2,882,000 10,197,045 3.5382 3.530 3.530 3.540 3.500 3.720 2,882,000 3.5382 -3.81%
2022-12-09 0 3.670 3.630 3.670 3.600 3.710 670,000 2,444,730 3.6489 3.670 3.630 3.670 3.600 3.710 670,000 3.6489 0.00%
2022-12-08 0 3.670 3.630 3.670 3.550 3.700 3,162,000 11,512,790 3.6410 3.670 3.630 3.670 3.550 3.700 3,162,000 3.6410 3.67%
2022-12-07 0 3.540 3.540 3.560 3.540 3.740 3,942,000 14,366,465 3.6445 3.540 3.540 3.560 3.540 3.740 3,942,000 3.6445 -1.67%
2022-12-06 0 3.600 3.600 3.620 3.570 3.710 609,000 2,211,970 3.6321 3.600 3.600 3.620 3.570 3.710 609,000 3.6321 -1.64%
2022-12-05 0 3.660 3.650 3.660 3.520 3.680 5,905,778 21,370,534 3.6186 3.660 3.650 3.660 3.520 3.680 5,905,778 3.6186 2.52%
2022-12-02 0 3.570 3.570 3.600 3.530 3.640 400,766 1,435,424 3.5817 3.570 3.570 3.600 3.530 3.640 400,766 3.5817 -1.65%
2022-12-01 0 3.630 3.630 3.650 3.600 3.720 3,119,000 11,453,520 3.6722 3.630 3.630 3.650 3.600 3.720 3,119,000 3.6722 0.28%
2022-11-30 0 3.620 3.610 3.620 3.400 3.620 4,462,000 15,868,820 3.5564 3.620 3.610 3.620 3.400 3.620 4,462,000 3.5564 3.43%
2022-11-29 0 3.500 3.500 3.510 3.310 3.510 6,481,000 22,429,240 3.4608 3.500 3.500 3.510 3.310 3.510 6,481,000 3.4608 4.17%
2022-11-28 0 3.360 3.340 3.360 3.250 3.380 1,232,000 4,095,430 3.3242 3.360 3.340 3.360 3.250 3.380 1,232,000 3.3242 -1.75%
2022-11-25 0 3.420 3.400 3.430 3.380 3.560 1,216,494 4,176,469 3.4332 3.420 3.400 3.430 3.380 3.560 1,216,494 3.4332 -3.66%
2022-11-24 0 3.550 3.540 3.550 3.460 3.650 5,309,000 18,809,920 3.5430 3.550 3.540 3.550 3.460 3.650 5,309,000 3.5430 1.43%
2022-11-23 0 3.500 3.470 3.500 3.420 3.630 4,168,000 14,486,360 3.4756 3.500 3.470 3.500 3.420 3.630 4,168,000 3.4756 1.16%
2022-11-22 0 3.460 3.420 3.460 3.380 3.510 1,086,400 3,728,192 3.4317 3.460 3.420 3.460 3.380 3.510 1,086,400 3.4317 -1.14%
2022-11-21 0 3.500 3.480 3.500 3.400 3.540 486,000 1,693,230 3.4840 3.500 3.480 3.500 3.400 3.540 486,000 3.4840 -0.57%
2022-11-18 0 3.520 3.490 3.520 3.450 3.650 1,833,000 6,465,510 3.5273 3.520 3.490 3.520 3.450 3.650 1,833,000 3.5273 -0.85%
2022-11-17 0 3.550 3.550 3.580 3.480 3.670 1,044,400 3,689,424 3.5326 3.550 3.550 3.580 3.480 3.670 1,044,400 3.5326 -3.53%
2022-11-16 0 3.680 3.660 3.690 3.610 3.740 961,737 3,537,199 3.6779 3.680 3.660 3.690 3.610 3.740 961,737 3.6779 0.00%
2022-11-15 0 3.680 3.680 3.740 3.510 3.760 3,348,000 12,395,802 3.7024 3.680 3.680 3.740 3.510 3.760 3,348,000 3.7024 1.66%
2022-11-14 0 3.620 3.610 3.620 3.500 3.680 4,722,000 17,054,870 3.6118 3.620 3.610 3.620 3.500 3.680 4,722,000 3.6118 3.43%
2022-11-11 0 3.500 3.490 3.500 3.450 3.620 2,839,500 9,947,720 3.5033 3.500 3.490 3.500 3.450 3.620 2,839,500 3.5033 4.17%
2022-11-10 0 3.360 3.350 3.360 3.350 3.550 1,904,000 6,497,125 3.4124 3.360 3.350 3.360 3.350 3.550 1,904,000 3.4124 -4.00%
2022-11-09 0 3.500 3.490 3.500 3.430 3.600 1,499,000 5,251,760 3.5035 3.500 3.490 3.500 3.430 3.600 1,499,000 3.5035 0.00%
2022-11-08 0 3.500 3.490 3.500 3.470 3.630 882,000 3,099,723 3.5144 3.500 3.490 3.500 3.470 3.630 882,000 3.5144 -2.23%
2022-11-07 0 3.580 3.560 3.580 3.460 3.600 3,895,000 13,830,180 3.5508 3.580 3.560 3.580 3.460 3.600 3,895,000 3.5508 2.87%
2022-11-04 0 3.480 3.470 3.480 3.370 3.540 2,921,000 10,126,900 3.4669 3.480 3.470 3.480 3.370 3.540 2,921,000 3.4669 4.19%
2022-11-03 0 3.340 3.340 3.350 3.270 3.400 789,000 2,635,680 3.3405 3.340 3.340 3.350 3.270 3.400 789,000 3.3405 -1.18%
2022-11-02 0 3.380 3.340 3.380 3.240 3.380 1,179,000 3,931,354 3.3345 3.380 3.340 3.380 3.240 3.380 1,179,000 3.3345 2.42%
2022-11-01 0 3.300 3.300 3.340 3.220 3.350 1,085,000 3,571,060 3.2913 3.300 3.300 3.340 3.220 3.350 1,085,000 3.2913 3.45%
2022-10-31 0 3.190 3.180 3.190 3.160 3.280 2,742,000 8,798,240 3.2087 3.190 3.180 3.190 3.160 3.280 2,742,000 3.2087 -1.85%
2022-10-28 0 3.250 3.240 3.270 3.190 3.320 2,604,000 8,462,950 3.2500 3.250 3.240 3.270 3.190 3.320 2,604,000 3.2500 -4.13%
2022-10-27 0 3.390 3.370 3.390 3.350 3.500 1,580,492 5,365,332 3.3947 3.390 3.370 3.390 3.350 3.500 1,580,492 3.3947 -0.88%
2022-10-26 0 3.420 3.390 3.420 3.360 3.460 1,663,000 5,661,100 3.4041 3.420 3.390 3.420 3.360 3.460 1,663,000 3.4041 2.09%
2022-10-25 0 3.350 3.350 3.360 3.280 3.540 3,713,000 12,515,820 3.3708 3.350 3.350 3.360 3.280 3.540 3,713,000 3.3708 -3.46%
2022-10-24 0 3.470 3.420 3.470 3.260 3.650 9,616,000 33,281,720 3.4611 3.470 3.420 3.470 3.260 3.650 9,616,000 3.4611 -7.71%
2022-10-21 0 3.760 3.740 3.760 3.600 3.790 3,348,000 12,508,950 3.7362 3.760 3.740 3.760 3.600 3.790 3,348,000 3.7362 3.87%
2022-10-20 0 3.620 3.610 3.620 3.420 3.670 4,097,400 14,752,436 3.6004 3.620 3.610 3.620 3.420 3.670 4,097,400 3.6004 2.26%
2022-10-19 0 3.540 3.500 3.540 3.380 3.570 2,654,000 9,311,700 3.5086 3.540 3.500 3.540 3.380 3.570 2,654,000 3.5086 2.31%
2022-10-18 0 3.460 3.450 3.460 3.300 3.520 1,631,000 5,563,940 3.4114 3.460 3.450 3.460 3.300 3.520 1,631,000 3.4114 2.67%
2022-10-17 0 3.370 3.370 3.380 3.280 3.410 2,269,000 7,573,750 3.3379 3.370 3.370 3.380 3.280 3.410 2,269,000 3.3379 -0.59%
2022-10-14 0 3.390 3.360 3.390 3.220 3.440 3,438,000 11,483,360 3.3401 3.390 3.360 3.390 3.220 3.440 3,438,000 3.3401 4.95%
2022-10-13 0 3.230 3.220 3.230 3.210 3.470 2,227,000 7,417,525 3.3307 3.230 3.220 3.230 3.210 3.470 2,227,000 3.3307 -5.28%
2022-10-12 0 3.410 3.410 3.430 3.300 3.480 2,449,000 8,284,075 3.3826 3.410 3.410 3.430 3.300 3.480 2,449,000 3.3826 0.00%
2022-10-11 0 3.410 3.410 3.440 3.400 3.580 2,268,500 7,849,440 3.4602 3.410 3.410 3.440 3.400 3.580 2,268,500 3.4602 -3.12%
2022-10-10 0 3.520 3.520 3.530 3.510 3.680 2,145,025 7,696,261 3.5880 3.520 3.520 3.530 3.510 3.680 2,145,025 3.5880 -4.09%
2022-10-07 0 3.670 3.670 3.740 3.660 3.840 2,880,000 10,743,610 3.7304 3.670 3.670 3.740 3.660 3.840 2,880,000 3.7304 -4.18%
2022-10-06 0 3.830 3.830 3.850 3.790 3.960 6,966,000 26,699,740 3.8329 3.830 3.830 3.850 3.790 3.960 6,966,000 3.8329 -2.05%
2022-10-05 0 3.910 3.900 3.910 3.840 3.940 1,267,000 4,920,670 3.8837 3.910 3.900 3.910 3.840 3.940 1,267,000 3.8837 5.11%
2022-10-03 0 3.720 3.720 3.740 3.530 3.740 1,757,000 6,417,480 3.6525 3.720 3.720 3.740 3.530 3.740 1,757,000 3.6525 5.08%
2022-09-30 0 3.540 3.520 3.540 3.330 3.550 1,946,000 6,720,940 3.4537 3.540 3.520 3.540 3.330 3.550 1,946,000 3.4537 1.14%
2022-09-29 0 3.500 3.490 3.500 3.430 3.900 4,702,000 16,658,920 3.5429 3.500 3.490 3.500 3.430 3.900 4,702,000 3.5429 -9.33%
2022-09-28 0 3.860 3.860 3.870 3.820 4.040 3,232,710 12,589,007 3.8943 3.860 3.860 3.870 3.820 4.040 3,232,710 3.8943 -3.74%
2022-09-27 0 4.010 4.010 4.020 3.720 4.120 10,426,000 40,790,508 3.9124 4.010 4.010 4.020 3.720 4.120 10,426,000 3.9124 0.00%
2022-09-26 0 4.010 3.990 4.010 3.990 4.090 4,141,594 16,636,607 4.0170 4.010 3.990 4.010 3.990 4.090 4,141,594 4.0170 -1.72%
2022-09-23 0 4.080 4.050 4.080 4.020 4.100 1,096,000 4,445,780 4.0564 4.080 4.050 4.080 4.020 4.100 1,096,000 4.0564 -0.49%
2022-09-22 0 4.100 4.050 4.100 3.980 4.150 1,258,000 5,084,610 4.0418 4.100 4.050 4.100 3.980 4.150 1,258,000 4.0418 0.00%
2022-09-21 0 4.100 4.100 4.110 4.030 4.220 1,329,230 5,484,573 4.1261 4.100 4.100 4.110 4.030 4.220 1,329,230 4.1261 0.00%
2022-09-20 0 4.100 4.080 4.100 4.050 4.160 554,000 2,275,120 4.1067 4.100 4.080 4.100 4.050 4.160 554,000 4.1067 1.23%
2022-09-19 0 4.050 4.050 4.060 3.950 4.100 1,619,000 6,523,830 4.0295 4.050 4.050 4.060 3.950 4.100 1,619,000 4.0295 -1.70%
2022-09-16 0 4.120 4.100 4.120 4.080 4.190 1,663,000 6,848,390 4.1181 4.120 4.100 4.120 4.080 4.190 1,663,000 4.1181 -1.67%
2022-09-15 0 4.190 4.180 4.190 4.170 4.240 697,000 2,918,940 4.1879 4.190 4.180 4.190 4.170 4.240 697,000 4.1879 -1.18%
2022-09-14 0 4.240 4.240 4.280 4.170 4.280 1,053,672 4,472,129 4.2443 4.240 4.240 4.280 4.170 4.280 1,053,672 4.2443 -0.93%
2022-09-13 0 4.280 4.260 4.280 4.250 4.380 802,780 3,461,034 4.3113 4.280 4.260 4.280 4.250 4.380 802,780 4.3113 -0.23%
2022-09-09 0 4.290 4.280 4.290 4.200 4.310 653,000 2,789,810 4.2723 4.290 4.280 4.290 4.200 4.310 653,000 4.2723 1.18%
2022-09-08 0 4.240 4.240 4.250 4.140 4.330 1,670,000 7,076,330 4.2373 4.240 4.240 4.250 4.140 4.330 1,670,000 4.2373 -1.85%
2022-09-07 0 4.320 4.300 4.320 4.270 4.350 1,597,021 6,863,406 4.2976 4.320 4.300 4.320 4.270 4.350 1,597,021 4.2976 -0.46%
2022-09-06 0 4.340 4.330 4.360 4.220 4.360 1,436,000 6,160,210 4.2898 4.340 4.330 4.360 4.220 4.360 1,436,000 4.2898 0.70%
2022-09-05 0 4.310 4.300 4.310 4.290 4.400 883,000 3,814,040 4.3194 4.310 4.300 4.310 4.290 4.400 883,000 4.3194 -2.05%
2022-09-02 0 4.400 4.370 4.400 4.370 4.610 3,144,000 14,055,000 4.4704 4.400 4.370 4.400 4.370 4.610 3,144,000 4.4704 -3.93%
2022-09-01 0 4.580 4.570 4.580 4.410 4.600 4,125,000 18,795,729 4.5565 4.580 4.570 4.580 4.410 4.600 4,125,000 4.5565 2.92%
2022-08-31 0 4.450 4.450 4.460 4.330 4.510 3,665,000 16,205,150 4.4216 4.450 4.450 4.460 4.330 4.510 3,665,000 4.4216 0.45%
2022-08-30 0 4.430 4.400 4.430 4.290 4.450 3,003,000 13,162,360 4.3831 4.430 4.400 4.430 4.290 4.450 3,003,000 4.3831 -0.45%
2022-08-29 0 4.450 4.420 4.450 4.360 4.480 765,000 3,394,070 4.4367 4.450 4.420 4.450 4.360 4.480 765,000 4.4367 -0.89%
2022-08-26 0 4.490 4.470 4.490 4.360 4.500 4,065,000 18,058,460 4.4424 4.490 4.470 4.490 4.360 4.500 4,065,000 4.4424 2.51%
2022-08-25 0 4.380 4.360 4.380 4.230 4.420 3,823,000 16,640,510 4.3527 4.380 4.360 4.380 4.230 4.420 3,823,000 4.3527 1.86%
2022-08-24 0 4.300 4.250 4.300 4.150 4.320 3,496,000 14,785,825 4.2294 4.300 4.250 4.300 4.150 4.320 3,496,000 4.2294 -0.46%
2022-08-23 0 4.320 4.310 4.320 4.290 4.420 3,109,000 13,454,050 4.3275 4.320 4.310 4.320 4.290 4.420 3,109,000 4.3275 -2.26%
2022-08-22 0 4.420 4.410 4.420 4.260 4.770 8,495,000 37,470,270 4.4109 4.420 4.410 4.420 4.260 4.770 8,495,000 4.4109 -9.80%
2022-08-19 0 4.900 4.900 4.910 4.630 4.980 5,326,560 26,029,716 4.8868 4.900 4.900 4.910 4.630 4.980 5,326,560 4.8868 3.59%
2022-08-18 0 4.730 4.730 4.750 4.700 4.940 2,950,957 14,173,052 4.8029 4.730 4.730 4.750 4.700 4.940 2,950,957 4.8029 -2.47%
2022-08-17 0 4.850 4.840 4.850 4.520 4.870 5,050,000 23,858,130 4.7244 4.850 4.840 4.850 4.520 4.870 5,050,000 4.7244 7.78%
2022-08-16 0 4.500 4.440 4.500 4.400 4.580 1,496,780 6,674,928 4.4595 4.500 4.440 4.500 4.400 4.580 1,496,780 4.4595 0.67%
2022-08-15 0 4.470 4.460 4.470 4.460 4.620 1,080,000 4,891,743 4.5294 4.470 4.460 4.470 4.460 4.620 1,080,000 4.5294 -2.19%
2022-08-12 0 4.570 4.570 4.580 4.320 4.620 3,609,000 16,270,740 4.5084 4.570 4.570 4.580 4.320 4.620 3,609,000 4.5084 2.70%
2022-08-11 0 4.450 4.450 4.460 4.100 4.460 5,586,000 23,925,126 4.2831 4.450 4.450 4.460 4.100 4.460 5,586,000 4.2831 7.23%
2022-08-10 0 4.150 4.120 4.150 3.990 5.050 22,441,560 95,374,556 4.2499 4.150 4.120 4.150 3.990 5.050 22,441,560 4.2499 -19.57%
2022-08-09 0 5.160 5.140 5.160 4.910 5.200 2,790,120 14,191,721 5.0864 5.160 5.140 5.160 4.910 5.200 2,790,120 5.0864 4.03%
2022-08-08 0 4.960 4.930 4.960 4.850 5.070 1,789,000 8,873,870 4.9602 4.960 4.930 4.960 4.850 5.070 1,789,000 4.9602 -0.80%
2022-08-05 0 5.000 4.970 5.000 4.890 5.010 1,331,360 6,607,989 4.9633 5.000 4.970 5.000 4.890 5.010 1,331,360 4.9633 2.04%
2022-08-04 0 4.900 4.890 4.900 4.870 5.040 1,094,000 5,382,900 4.9204 4.900 4.890 4.900 4.870 5.040 1,094,000 4.9204 -1.41%
2022-08-03 0 4.970 4.960 4.970 4.960 5.100 747,000 3,736,520 5.0020 4.970 4.960 4.970 4.960 5.100 747,000 5.0020 0.81%
2022-08-02 0 4.930 4.930 4.940 4.880 5.050 1,818,000 8,976,270 4.9374 4.930 4.930 4.940 4.880 5.050 1,818,000 4.9374 -1.99%
2022-08-01 0 5.030 5.010 5.030 4.960 5.040 845,360 4,230,450 5.0043 5.030 5.010 5.030 4.960 5.040 845,360 5.0043 -0.98%
2022-07-29 0 5.080 5.080 5.110 5.000 5.200 1,229,100 6,247,864 5.0833 5.080 5.080 5.110 5.000 5.200 1,229,100 5.0833 -0.78%
2022-07-28 0 5.120 5.070 5.120 4.980 5.140 1,213,000 6,153,910 5.0733 5.120 5.070 5.120 4.980 5.140 1,213,000 5.0733 0.99%
2022-07-27 0 5.070 5.060 5.070 5.050 5.240 1,314,000 6,757,260 5.1425 5.070 5.060 5.070 5.050 5.240 1,314,000 5.1425 -1.74%
2022-07-26 0 5.160 5.140 5.160 5.100 5.250 1,629,064 8,422,239 5.1700 5.160 5.140 5.160 5.100 5.250 1,629,064 5.1700 -0.19%
2022-07-25 0 5.170 5.150 5.170 5.120 5.280 1,481,000 7,663,760 5.1747 5.170 5.150 5.170 5.120 5.280 1,481,000 5.1747 -1.34%
2022-07-22 0 5.240 5.220 5.240 5.160 5.300 1,412,000 7,396,420 5.2383 5.240 5.220 5.240 5.160 5.300 1,412,000 5.2383 -1.13%
2022-07-21 0 5.300 5.280 5.300 5.150 5.470 9,052,000 48,081,674 5.3117 5.300 5.280 5.300 5.150 5.470 9,052,000 5.3117 5.16%
2022-07-20 0 5.040 5.030 5.040 4.610 5.040 9,746,000 47,730,285 4.8974 5.040 5.030 5.040 4.610 5.040 9,746,000 4.8974 11.26%
2022-07-19 0 4.530 4.510 4.530 4.500 4.590 1,057,122 4,798,270 4.5390 4.530 4.510 4.530 4.500 4.590 1,057,122 4.5390 -1.31%
2022-07-18 0 4.590 4.550 4.590 4.460 4.600 734,080 3,330,040 4.5363 4.590 4.550 4.590 4.460 4.600 734,080 4.5363 2.46%
2022-07-15 0 4.480 4.480 4.500 4.450 4.620 2,030,000 9,141,770 4.5033 4.480 4.480 4.500 4.450 4.620 2,030,000 4.5033 -3.03%
2022-07-14 0 4.620 4.570 4.620 4.500 4.660 1,267,000 5,797,180 4.5755 4.620 4.570 4.620 4.500 4.660 1,267,000 4.5755 0.87%
2022-07-13 0 4.580 4.560 4.570 4.410 4.630 2,281,000 10,362,319 4.5429 4.580 4.560 4.570 4.410 4.630 2,281,000 4.5429 2.69%
2022-07-12 0 4.460 4.460 4.470 4.340 4.600 4,308,000 19,131,602 4.4409 4.460 4.460 4.470 4.340 4.600 4,308,000 4.4409 -2.62%
2022-07-11 0 4.580 4.560 4.580 4.540 5.030 3,836,000 18,008,770 4.6947 4.580 4.560 4.580 4.540 5.030 3,836,000 4.6947 -9.66%
2022-07-08 0 5.070 5.060 5.070 4.710 5.210 12,691,200 63,547,738 5.0072 5.070 5.060 5.070 4.710 5.210 12,691,200 5.0072 7.64%
2022-07-07 0 4.710 4.700 4.710 4.450 4.740 3,924,340 18,016,557 4.5910 4.710 4.700 4.710 4.450 4.740 3,924,340 4.5910 3.74%
2022-07-06 0 4.540 4.530 4.540 4.490 4.750 2,790,728 12,902,687 4.6234 4.540 4.530 4.540 4.490 4.750 2,790,728 4.6234 -1.09%
2022-07-05 0 4.590 4.580 4.590 4.510 4.750 3,164,600 14,602,165 4.6142 4.590 4.580 4.590 4.510 4.750 3,164,600 4.6142 0.66%
2022-07-04 0 4.560 4.540 4.560 4.460 4.640 1,734,000 7,833,150 4.5174 4.560 4.540 4.560 4.460 4.640 1,734,000 4.5174 -1.94%
2022-06-30 0 4.650 4.650 4.670 4.580 4.700 2,134,000 9,936,610 4.6563 4.650 4.650 4.670 4.580 4.700 2,134,000 4.6563 0.43%
2022-06-29 0 4.630 4.610 4.640 4.570 4.800 1,809,300 8,463,573 4.6778 4.630 4.610 4.640 4.570 4.800 1,809,300 4.6778 -3.54%
2022-06-28 0 4.800 4.790 4.800 4.660 4.800 1,990,700 9,476,244 4.7603 4.800 4.790 4.800 4.660 4.800 1,990,700 4.7603 1.05%
2022-06-27 0 4.750 4.740 4.750 4.690 4.820 3,752,000 17,821,710 4.7499 4.750 4.740 4.750 4.690 4.820 3,752,000 4.7499 1.06%
2022-06-24 0 4.700 4.680 4.700 4.570 4.760 6,333,000 29,680,615 4.6867 4.700 4.680 4.700 4.570 4.760 6,333,000 4.6867 2.62%
2022-06-23 0 4.580 4.570 4.600 4.350 4.610 3,781,000 17,044,710 4.5080 4.580 4.570 4.600 4.350 4.610 3,781,000 4.5080 2.46%
2022-06-22 0 4.470 4.440 4.470 4.370 4.590 4,218,000 19,010,869 4.5071 4.470 4.440 4.470 4.370 4.590 4,218,000 4.5071 1.59%
2022-06-21 0 4.400 4.400 4.420 4.350 4.520 2,733,002 12,038,428 4.4048 4.400 4.400 4.420 4.350 4.520 2,733,002 4.4048 -2.65%
2022-06-20 0 4.520 4.470 4.520 4.470 4.630 2,338,000 10,638,990 4.5505 4.520 4.470 4.520 4.470 4.630 2,338,000 4.5505 -0.66%
2022-06-17 0 4.550 4.550 4.580 4.370 4.600 11,722,396 53,127,321 4.5321 4.550 4.550 4.580 4.370 4.600 11,722,396 4.5321 3.88%
2022-06-16 0 4.380 4.370 4.380 4.340 4.510 5,472,000 24,300,340 4.4409 4.380 4.370 4.380 4.340 4.510 5,472,000 4.4409 -0.90%
2022-06-15 0 4.420 4.380 4.420 4.360 4.470 1,913,000 8,417,400 4.4001 4.420 4.380 4.420 4.360 4.470 1,913,000 4.4001 0.45%
2022-06-14 0 4.400 4.380 4.400 4.250 4.450 1,341,000 5,798,230 4.3238 4.400 4.380 4.400 4.250 4.450 1,341,000 4.3238 -0.45%
2022-06-13 0 4.420 4.400 4.420 4.380 4.530 857,300 3,810,630 4.4449 4.420 4.400 4.420 4.380 4.530 857,300 4.4449 -3.70%
2022-06-10 0 4.590 4.580 4.590 4.320 4.620 2,641,340 11,996,730 4.5419 4.590 4.580 4.590 4.320 4.620 2,641,340 4.5419 3.15%
2022-06-09 0 4.450 4.420 4.460 4.410 4.660 2,643,000 11,868,310 4.4905 4.450 4.420 4.460 4.410 4.660 2,643,000 4.4905 -3.89%
2022-06-08 0 4.630 4.610 4.630 4.530 4.660 2,582,254 11,897,355 4.6074 4.630 4.610 4.630 4.530 4.660 2,582,254 4.6074 1.31%
2022-06-07 0 4.570 4.540 4.570 4.500 4.650 2,177,000 10,001,624 4.5942 4.570 4.540 4.570 4.500 4.650 2,177,000 4.5942 -0.44%
2022-06-06 0 4.590 4.570 4.590 4.490 4.590 1,723,000 7,824,590 4.5413 4.590 4.570 4.590 4.490 4.590 1,723,000 4.5413 2.46%
2022-06-02 0 4.480 4.470 4.480 4.460 4.580 2,562,000 11,544,840 4.5062 4.480 4.470 4.480 4.460 4.580 2,562,000 4.5062 -0.22%
2022-06-01 0 4.490 4.470 4.490 4.410 4.550 1,277,000 5,749,720 4.5025 4.490 4.470 4.490 4.410 4.550 1,277,000 4.5025 0.22%
2022-05-31 0 4.480 4.460 4.480 4.280 4.480 3,325,000 14,684,110 4.4163 4.480 4.460 4.480 4.280 4.480 3,325,000 4.4163 3.46%
2022-05-30 0 4.330 4.280 4.340 4.250 4.380 2,027,000 8,752,170 4.3178 4.330 4.280 4.340 4.250 4.380 2,027,000 4.3178 1.41%
2022-05-27 0 4.270 4.270 4.280 4.160 4.280 1,700,000 7,144,370 4.2026 4.270 4.270 4.280 4.160 4.280 1,700,000 4.2026 1.18%
2022-05-26 0 4.220 4.210 4.230 4.150 4.290 1,546,000 6,527,710 4.2223 4.220 4.210 4.230 4.150 4.290 1,546,000 4.2223 -0.24%
2022-05-25 0 4.230 4.230 4.240 4.080 4.360 3,606,000 15,262,300 4.2325 4.230 4.230 4.240 4.080 4.360 3,606,000 4.2325 3.68%
2022-05-24 0 4.080 4.080 4.110 4.060 4.250 2,544,121 10,520,744 4.1353 4.080 4.080 4.110 4.060 4.250 2,544,121 4.1353 -2.86%
2022-05-23 0 4.200 4.200 4.220 4.170 4.290 2,290,000 9,698,120 4.2350 4.200 4.200 4.220 4.170 4.290 2,290,000 4.2350 -0.47%
2022-05-20 0 4.220 4.210 4.220 4.200 4.300 2,610,000 11,123,370 4.2618 4.220 4.210 4.220 4.200 4.300 2,610,000 4.2618 0.24%
2022-05-19 0 4.210 4.210 4.220 4.100 4.300 2,648,000 11,173,709 4.2197 4.210 4.210 4.220 4.100 4.300 2,648,000 4.2197 0.00%
2022-05-18 0 4.210 4.210 4.220 4.110 4.260 2,331,000 9,781,370 4.1962 4.210 4.210 4.220 4.110 4.260 2,331,000 4.1962 2.18%
2022-05-17 0 4.120 4.120 4.140 4.080 4.190 2,503,000 10,370,670 4.1433 4.120 4.120 4.140 4.080 4.190 2,503,000 4.1433 0.98%
2022-05-16 0 4.080 4.080 4.090 3.970 4.150 2,863,000 11,606,640 4.0540 4.080 4.080 4.090 3.970 4.150 2,863,000 4.0540 2.77%
2022-05-13 0 3.970 3.970 3.980 3.880 3.990 3,360,000 13,200,210 3.9286 3.970 3.970 3.980 3.880 3.990 3,360,000 3.9286 1.53%
2022-05-12 0 3.910 3.880 3.910 3.860 4.020 2,742,000 10,743,290 3.9180 3.910 3.880 3.910 3.860 4.020 2,742,000 3.9180 -2.25%
2022-05-11 0 4.000 3.960 4.000 3.940 4.050 5,566,498 22,250,275 3.9972 4.000 3.960 4.000 3.940 4.050 5,566,498 3.9972 0.50%
2022-05-10 0 3.980 3.950 3.980 3.840 4.170 2,880,426 11,416,258 3.9634 3.980 3.950 3.980 3.840 4.170 2,880,426 3.9634 -4.56%
2022-05-06 0 4.170 4.130 4.170 4.100 4.260 1,622,000 6,806,490 4.1964 4.170 4.130 4.170 4.100 4.260 1,622,000 4.1964 -2.57%
2022-05-05 0 4.280 4.270 4.280 4.250 4.420 1,885,000 8,170,210 4.3343 4.280 4.270 4.280 4.250 4.420 1,885,000 4.3343 -1.38%
2022-05-04 0 4.340 4.340 4.370 4.240 4.400 1,808,900 7,778,955 4.3004 4.340 4.340 4.370 4.240 4.400 1,808,900 4.3004 0.46%
2022-05-03 0 4.320 4.250 4.320 4.230 4.400 2,645,000 11,427,920 4.3206 4.320 4.250 4.320 4.230 4.400 2,645,000 4.3206 -1.82%
2022-04-29 0 4.400 4.350 4.400 4.140 4.440 4,708,000 20,328,280 4.3178 4.400 4.350 4.400 4.140 4.440 4,708,000 4.3178 3.29%
2022-04-28 0 4.260 4.260 4.280 4.140 4.300 3,294,000 13,964,940 4.2395 4.260 4.260 4.280 4.140 4.300 3,294,000 4.2395 4.16%
2022-04-27 0 4.090 4.090 4.150 3.900 4.160 3,308,000 13,313,000 4.0245 4.090 4.090 4.150 3.900 4.160 3,308,000 4.0245 3.81%
2022-04-26 0 3.940 3.910 3.940 3.810 4.040 5,984,000 23,547,706 3.9351 3.940 3.910 3.940 3.810 4.040 5,984,000 3.9351 -0.25%
2022-04-25 0 3.950 3.950 3.960 3.770 4.130 8,699,000 33,950,338 3.9028 3.950 3.950 3.960 3.770 4.130 8,699,000 3.9028 -5.05%
2022-04-22 0 4.160 4.160 4.170 4.050 4.200 4,147,000 17,143,507 4.1340 4.160 4.160 4.170 4.050 4.200 4,147,000 4.1340 0.00%
2022-04-21 0 4.160 4.160 4.200 4.150 4.320 3,041,500 12,790,415 4.2053 4.160 4.160 4.200 4.150 4.320 3,041,500 4.2053 -3.70%
2022-04-20 0 4.320 4.310 4.320 4.310 4.570 3,853,500 16,955,129 4.3999 4.320 4.310 4.320 4.310 4.570 3,853,500 4.3999 -4.42%
2022-04-19 0 4.520 4.520 4.530 4.510 4.670 1,475,124 6,704,283 4.5449 4.520 4.520 4.530 4.510 4.670 1,475,124 4.5449 -3.42%
2022-04-14 0 4.680 4.620 4.680 4.480 4.680 2,641,000 12,096,810 4.5804 4.680 4.620 4.680 4.480 4.680 2,641,000 4.5804 4.23%
2022-04-13 0 4.490 4.480 4.490 4.430 4.570 1,905,335 8,565,539 4.4956 4.490 4.480 4.490 4.430 4.570 1,905,335 4.4956 -0.44%
2022-04-12 0 4.510 4.490 4.510 4.320 4.570 3,447,900 15,431,114 4.4755 4.510 4.490 4.510 4.320 4.570 3,447,900 4.4755 0.00%
2022-04-11 0 4.510 4.510 4.530 4.410 4.740 2,489,145 11,388,802 4.5754 4.510 4.510 4.530 4.410 4.740 2,489,145 4.5754 -5.45%
2022-04-08 0 4.770 4.760 4.770 4.600 4.820 2,559,000 12,116,210 4.7347 4.770 4.760 4.770 4.600 4.820 2,559,000 4.7347 1.92%
2022-04-07 0 4.680 4.680 4.690 4.680 4.940 2,431,820 11,607,558 4.7732 4.680 4.680 4.690 4.680 4.940 2,431,820 4.7732 -3.51%
2022-04-06 0 4.850 4.840 4.850 4.770 4.920 1,797,316 8,758,830 4.8733 4.850 4.840 4.850 4.770 4.920 1,797,316 4.8733 -1.02%
2022-04-04 0 4.900 4.860 4.900 4.720 4.970 2,133,000 10,331,789 4.8438 4.900 4.860 4.900 4.720 4.970 2,133,000 4.8438 4.03%
2022-04-01 0 4.710 4.710 4.740 4.610 4.770 2,107,000 9,903,285 4.7002 4.710 4.710 4.740 4.610 4.770 2,107,000 4.7002 -0.84%
2022-03-31 0 4.750 4.750 4.760 4.700 4.850 1,999,056 9,541,858 4.7732 4.750 4.750 4.760 4.700 4.850 1,999,056 4.7732 -1.66%
2022-03-30 0 4.830 4.790 4.830 4.510 4.910 4,656,000 22,128,842 4.7528 4.830 4.790 4.830 4.510 4.910 4,656,000 4.7528 7.10%
2022-03-29 0 4.510 4.470 4.510 4.430 4.550 1,392,000 6,210,650 4.4617 4.510 4.470 4.510 4.430 4.550 1,392,000 4.4617 0.67%
2022-03-28 0 4.480 4.480 4.490 4.370 4.530 1,114,000 4,969,930 4.4613 4.480 4.480 4.490 4.370 4.530 1,114,000 4.4613 -2.82%
2022-03-25 0 4.610 4.600 4.620 4.570 4.900 1,046,800 4,897,731 4.6788 4.610 4.600 4.620 4.570 4.900 1,046,800 4.6788 -3.96%
2022-03-24 0 4.800 4.780 4.800 4.680 4.870 1,411,373 6,764,204 4.7926 4.800 4.780 4.800 4.680 4.870 1,411,373 4.7926 0.63%
2022-03-23 0 4.770 4.770 4.780 4.670 4.900 1,052,000 5,054,730 4.8049 4.770 4.770 4.780 4.670 4.900 1,052,000 4.8049 2.36%
2022-03-22 0 4.660 4.650 4.660 4.500 4.700 963,000 4,428,240 4.5984 4.660 4.650 4.660 4.500 4.700 963,000 4.5984 2.87%
2022-03-21 0 4.530 4.530 4.560 4.500 4.710 971,106 4,440,413 4.5725 4.530 4.530 4.560 4.500 4.710 971,106 4.5725 -2.58%
2022-03-18 0 4.650 4.650 4.660 4.500 4.760 1,428,000 6,658,774 4.6630 4.650 4.650 4.660 4.500 4.760 1,428,000 4.6630 -0.64%
2022-03-17 0 4.680 4.680 4.710 4.520 4.790 1,989,000 9,273,780 4.6625 4.680 4.680 4.710 4.520 4.790 1,989,000 4.6625 4.23%
2022-03-16 0 4.490 4.460 4.490 4.080 4.560 2,335,000 10,177,800 4.3588 4.490 4.460 4.490 4.080 4.560 2,335,000 4.3588 9.78%
2022-03-15 0 4.090 4.080 4.090 4.090 4.580 2,708,000 11,649,650 4.3019 4.090 4.080 4.090 4.090 4.580 2,708,000 4.3019 -10.11%
2022-03-14 0 4.550 4.550 4.560 4.520 4.980 3,055,000 14,279,370 4.6741 4.550 4.550 4.560 4.520 4.980 3,055,000 4.6741 -10.08%
2022-03-11 0 5.060 5.060 5.070 4.710 5.060 4,389,000 21,466,920 4.8911 5.060 5.060 5.070 4.710 5.060 4,389,000 4.8911 0.00%
2022-03-10 0 5.060 5.050 5.060 5.020 5.200 1,828,606 9,268,789 5.0688 5.060 5.050 5.060 5.020 5.200 1,828,606 5.0688 1.00%
2022-03-09 0 5.010 5.010 5.020 4.880 5.210 2,898,000 14,508,406 5.0064 5.010 5.010 5.020 4.880 5.210 2,898,000 5.0064 -1.76%
2022-03-08 0 5.100 5.100 5.110 5.030 5.450 4,698,465 24,171,388 5.1445 5.100 5.100 5.110 5.030 5.450 4,698,465 5.1445 -5.20%
2022-03-07 0 5.380 5.380 5.390 5.270 5.850 9,097,542 49,029,605 5.3893 5.380 5.380 5.390 5.270 5.850 9,097,542 5.3893 -9.58%
2022-03-04 0 5.950 5.950 5.960 5.810 6.060 2,238,000 13,259,205 5.9246 5.950 5.950 5.960 5.810 6.060 2,238,000 5.9246 -2.30%
2022-03-03 0 6.090 6.070 6.090 5.960 6.150 1,373,154 8,363,574 6.0908 6.090 6.070 6.090 5.960 6.150 1,373,154 6.0908 1.84%
2022-03-02 0 5.980 5.980 6.000 5.940 6.060 1,340,000 8,041,360 6.0010 5.980 5.980 6.000 5.940 6.060 1,340,000 6.0010 -0.66%
2022-03-01 0 6.020 6.010 6.030 5.840 6.100 1,456,310 8,721,829 5.9890 6.020 6.010 6.030 5.840 6.100 1,456,310 5.9890 1.52%
2022-02-28 0 5.930 5.910 5.930 5.830 6.030 1,209,465 7,150,296 5.9119 5.930 5.910 5.930 5.830 6.030 1,209,465 5.9119 -0.17%
2022-02-25 0 5.940 5.930 5.940 5.770 5.960 1,076,000 6,350,685 5.9021 5.940 5.930 5.940 5.770 5.960 1,076,000 5.9021 1.02%
2022-02-24 0 5.880 5.840 5.880 5.660 6.140 2,812,000 16,417,880 5.8385 5.880 5.840 5.880 5.660 6.140 2,812,000 5.8385 -2.00%
2022-02-23 0 6.000 5.950 6.000 5.760 6.120 3,216,000 19,285,330 5.9967 6.000 5.950 6.000 5.760 6.120 3,216,000 5.9967 4.90%
2022-02-22 0 5.720 5.710 5.720 5.640 5.790 889,791 5,057,765 5.6842 5.720 5.710 5.720 5.640 5.790 889,791 5.6842 -1.38%
2022-02-21 0 5.800 5.800 5.810 5.760 5.920 1,612,000 9,393,188 5.8270 5.800 5.800 5.810 5.760 5.920 1,612,000 5.8270 0.00%
2022-02-18 0 5.800 5.800 5.810 5.750 5.880 1,071,000 6,218,510 5.8063 5.800 5.800 5.810 5.750 5.880 1,071,000 5.8063 0.17%
2022-02-17 0 5.790 5.750 5.790 5.630 5.900 1,140,000 6,510,761 5.7112 5.790 5.750 5.790 5.630 5.900 1,140,000 5.7112 -1.19%
2022-02-16 0 5.860 5.860 5.870 5.750 5.900 1,524,500 8,916,125 5.8486 5.860 5.860 5.870 5.750 5.900 1,524,500 5.8486 2.27%
2022-02-15 0 5.730 5.710 5.730 5.580 5.780 1,784,000 10,165,090 5.6979 5.730 5.710 5.730 5.580 5.780 1,784,000 5.6979 -0.17%
2022-02-14 0 5.740 5.740 5.750 5.600 5.810 970,800 5,567,615 5.7351 5.740 5.740 5.750 5.600 5.810 970,800 5.7351 1.41%
2022-02-11 0 5.660 5.630 5.660 5.620 5.870 1,189,000 6,836,100 5.7495 5.660 5.630 5.660 5.620 5.870 1,189,000 5.7495 -2.75%
2022-02-10 0 5.820 5.810 5.820 5.680 5.820 1,402,000 8,067,020 5.7539 5.820 5.810 5.820 5.680 5.820 1,402,000 5.7539 1.75%
2022-02-09 0 5.720 5.700 5.720 5.670 5.810 1,961,753 11,262,444 5.7410 5.720 5.700 5.720 5.670 5.810 1,961,753 5.7410 -0.52%
2022-02-08 0 5.750 5.710 5.750 5.550 5.770 1,545,067 8,757,058 5.6678 5.750 5.710 5.750 5.550 5.770 1,545,067 5.6678 0.52%
2022-02-07 0 5.720 5.700 5.720 5.500 5.750 2,552,000 14,425,812 5.6527 5.720 5.700 5.720 5.500 5.750 2,552,000 5.6527 1.78%
2022-02-04 0 5.620 5.590 5.620 5.410 5.650 1,518,176 8,441,326 5.5602 5.620 5.590 5.620 5.410 5.650 1,518,176 5.5602 3.88%
2022-01-31 0 5.410 5.370 5.410 5.330 5.420 252,000 1,357,040 5.3851 5.410 5.370 5.410 5.330 5.420 252,000 5.3851 1.12%
2022-01-28 0 5.350 5.320 5.350 5.150 5.430 1,249,000 6,625,282 5.3045 5.350 5.320 5.350 5.150 5.430 1,249,000 5.3045 2.49%
2022-01-27 0 5.220 5.190 5.220 5.100 5.360 1,619,000 8,373,680 5.1721 5.220 5.190 5.220 5.100 5.360 1,619,000 5.1721 -0.57%
2022-01-26 0 5.250 5.240 5.250 5.200 5.370 1,758,000 9,278,450 5.2778 5.250 5.240 5.250 5.200 5.370 1,758,000 5.2778 1.35%
2022-01-25 0 5.180 5.160 5.180 5.110 5.400 2,712,000 14,184,700 5.2303 5.180 5.160 5.180 5.110 5.400 2,712,000 5.2303 -3.90%
2022-01-24 0 5.390 5.380 5.390 5.380 5.500 1,003,000 5,422,636 5.4064 5.390 5.380 5.390 5.380 5.500 1,003,000 5.4064 -2.53%
2022-01-21 0 5.530 5.520 5.540 5.480 5.620 1,917,000 10,646,113 5.5535 5.530 5.520 5.540 5.480 5.620 1,917,000 5.5535 1.28%
2022-01-20 0 5.460 5.450 5.460 5.400 5.510 1,060,000 5,763,522 5.4373 5.460 5.450 5.460 5.400 5.510 1,060,000 5.4373 0.55%
2022-01-19 0 5.430 5.420 5.430 5.390 5.510 1,606,000 8,736,225 5.4397 5.430 5.420 5.430 5.390 5.510 1,606,000 5.4397 0.74%
2022-01-18 0 5.390 5.360 5.390 5.360 5.560 1,868,155 10,206,515 5.4634 5.390 5.360 5.390 5.360 5.560 1,868,155 5.4634 -0.19%
2022-01-17 0 5.400 5.380 5.400 5.340 5.480 509,000 2,734,040 5.3714 5.400 5.380 5.400 5.340 5.480 509,000 5.3714 -0.18%
2022-01-14 0 5.410 5.410 5.420 5.350 5.470 709,000 3,833,432 5.4068 5.410 5.410 5.420 5.350 5.470 709,000 5.4068 0.37%
2022-01-13 0 5.390 5.390 5.400 5.350 5.510 2,337,659 12,665,577 5.4181 5.390 5.390 5.400 5.350 5.510 2,337,659 5.4181 -2.88%
2022-01-12 0 5.550 5.520 5.550 5.420 5.550 1,308,000 7,179,440 5.4889 5.550 5.520 5.550 5.420 5.550 1,308,000 5.4889 3.54%
2022-01-11 0 5.360 5.360 5.370 5.350 5.490 872,000 4,715,040 5.4072 5.360 5.360 5.370 5.350 5.490 872,000 5.4072 -0.92%
2022-01-10 0 5.410 5.400 5.410 5.160 5.420 1,199,000 6,381,180 5.3221 5.410 5.400 5.410 5.160 5.420 1,199,000 5.3221 -0.18%
2022-01-07 0 5.420 5.400 5.420 5.360 5.510 2,351,000 12,722,130 5.4114 5.420 5.400 5.420 5.360 5.510 2,351,000 5.4114 -2.17%
2022-01-06 0 5.540 5.520 5.540 5.330 5.610 2,306,000 12,539,260 5.4377 5.540 5.520 5.540 5.330 5.610 2,306,000 5.4377 0.00%
2022-01-05 0 5.540 5.530 5.540 5.480 5.680 2,268,620 12,595,761 5.5522 5.540 5.530 5.540 5.480 5.680 2,268,620 5.5522 -1.95%
2022-01-04 0 5.650 5.640 5.650 5.550 5.830 2,448,000 13,802,772 5.6384 5.650 5.640 5.650 5.550 5.830 2,448,000 5.6384 -2.59%
2022-01-03 0 5.800 5.790 5.800 5.550 5.810 1,656,000 9,492,300 5.7321 5.800 5.790 5.800 5.550 5.810 1,656,000 5.7321 3.20%
2021-12-31 0 5.620 5.600 5.620 5.500 5.680 1,193,000 6,681,644 5.6007 5.620 5.600 5.620 5.500 5.680 1,193,000 5.6007 2.55%
2021-12-30 0 5.480 5.480 5.500 5.410 5.580 767,000 4,208,570 5.4871 5.480 5.480 5.500 5.410 5.580 767,000 5.4871 -0.18%
2021-12-29 0 5.490 5.480 5.490 5.480 5.680 1,256,310 6,945,705 5.5287 5.490 5.480 5.490 5.480 5.680 1,256,310 5.5287 -1.79%
2021-12-28 0 5.590 5.580 5.590 5.510 5.690 2,693,310 15,078,896 5.5986 5.590 5.580 5.590 5.510 5.690 2,693,310 5.5986 -1.06%
2021-12-24 0 5.650 5.620 5.650 5.540 5.670 1,317,000 7,395,370 5.6153 5.650 5.620 5.650 5.540 5.670 1,317,000 5.6153 1.25%
2021-12-23 0 5.580 5.550 5.580 5.430 5.640 3,127,465 17,393,576 5.5616 5.580 5.550 5.580 5.430 5.640 3,127,465 5.5616 2.39%
2021-12-22 0 5.450 5.430 5.450 5.360 5.540 1,563,000 8,481,890 5.4267 5.450 5.430 5.450 5.360 5.540 1,563,000 5.4267 -1.62%
2021-12-21 0 5.540 5.530 5.540 5.440 5.620 1,977,200 10,906,954 5.5164 5.540 5.530 5.540 5.440 5.620 1,977,200 5.5164 3.17%
2021-12-20 0 5.370 5.360 5.370 5.320 5.670 4,422,000 23,997,760 5.4269 5.370 5.360 5.370 5.320 5.670 4,422,000 5.4269 -5.62%
2021-12-17 0 5.690 5.680 5.690 5.690 5.950 2,820,700 16,228,485 5.7534 5.690 5.680 5.690 5.690 5.950 2,820,700 5.7534 -3.72%
2021-12-16 0 5.910 5.890 5.910 5.780 5.940 2,145,326 12,575,734 5.8619 5.910 5.890 5.910 5.780 5.940 2,145,326 5.8619 1.55%
2021-12-15 0 5.820 5.790 5.820 5.740 5.930 3,471,000 20,191,295 5.8171 5.820 5.790 5.820 5.740 5.930 3,471,000 5.8171 0.00%
2021-12-14 0 5.820 5.820 5.840 5.790 6.110 3,625,000 21,277,400 5.8696 5.820 5.820 5.840 5.790 6.110 3,625,000 5.8696 -3.80%
2021-12-13 0 6.050 6.040 6.060 6.020 6.180 2,047,000 12,445,545 6.0799 6.050 6.040 6.060 6.020 6.180 2,047,000 6.0799 0.50%
2021-12-10 0 6.020 6.020 6.030 6.010 6.270 2,465,000 15,124,590 6.1357 6.020 6.020 6.030 6.010 6.270 2,465,000 6.1357 -2.43%
2021-12-09 0 6.170 6.170 6.180 5.960 6.180 3,240,800 19,745,470 6.0928 6.170 6.170 6.180 5.960 6.180 3,240,800 6.0928 2.32%
2021-12-08 0 6.030 6.020 6.030 5.960 6.170 2,746,000 16,527,160 6.0186 6.030 6.020 6.030 5.960 6.170 2,746,000 6.0186 -1.95%
2021-12-07 0 6.150 6.130 6.150 5.900 6.160 4,968,380 30,002,086 6.0386 6.150 6.130 6.150 5.900 6.160 4,968,380 6.0386 2.67%
2021-12-06 0 5.990 5.980 5.990 5.970 6.130 3,532,652 21,294,358 6.0279 5.990 5.980 5.990 5.970 6.130 3,532,652 6.0279 -3.85%
2021-12-03 0 6.230 6.200 6.240 6.100 6.360 4,168,000 25,763,140 6.1812 6.230 6.200 6.240 6.100 6.360 4,168,000 6.1812 -0.64%
2021-12-02 0 6.270 6.270 6.280 6.220 6.490 2,308,493 14,584,397 6.3177 6.270 6.270 6.280 6.220 6.490 2,308,493 6.3177 -2.79%
2021-12-01 0 6.450 6.430 6.450 6.360 6.570 1,603,727 10,292,763 6.4180 6.450 6.430 6.450 6.360 6.570 1,603,727 6.4180 -0.15%
2021-11-30 0 6.460 6.450 6.460 6.290 6.540 2,808,566 18,062,541 6.4312 6.460 6.450 6.460 6.290 6.540 2,808,566 6.4312 0.00%
2021-11-29 0 6.460 6.420 6.460 6.110 6.510 4,287,000 27,479,900 6.4101 6.460 6.420 6.460 6.110 6.510 4,287,000 6.4101 3.36%
2021-11-26 0 6.250 6.230 6.250 6.180 6.370 2,942,652 18,405,266 6.2547 6.250 6.230 6.250 6.180 6.370 2,942,652 6.2547 -0.48%
2021-11-25 0 6.280 6.270 6.280 6.250 6.700 9,936,000 63,305,310 6.3713 6.280 6.270 6.280 6.250 6.700 9,936,000 6.3713 -6.41%
2021-11-24 0 6.710 6.660 6.710 6.470 6.760 4,018,220 26,697,661 6.6442 6.710 6.660 6.710 6.470 6.760 4,018,220 6.6442 0.75%
2021-11-23 0 6.660 6.620 6.660 6.530 6.940 7,288,304 48,517,309 6.6569 6.660 6.620 6.660 6.530 6.940 7,288,304 6.6569 -4.03%
2021-11-22 0 6.940 6.940 6.950 6.870 7.200 2,925,000 20,282,610 6.9342 6.940 6.940 6.950 6.870 7.200 2,925,000 6.9342 -1.70%
2021-11-19 0 7.060 7.030 7.070 6.800 7.100 3,012,000 20,949,500 6.9553 7.060 7.030 7.070 6.800 7.100 3,012,000 6.9553 0.57%
2021-11-18 0 7.020 7.010 7.020 6.760 7.300 5,503,404 38,889,328 7.0664 7.020 7.010 7.020 6.760 7.300 5,503,404 7.0664 -1.40%
2021-11-17 0 7.120 7.110 7.120 6.750 7.170 8,339,000 58,747,580 7.0449 7.120 7.110 7.120 6.750 7.170 8,339,000 7.0449 5.17%
2021-11-16 0 6.770 6.770 6.780 6.540 6.890 3,709,000 24,887,235 6.7100 6.770 6.770 6.780 6.540 6.890 3,709,000 6.7100 -0.88%
2021-11-15 0 6.830 6.820 6.830 6.720 7.100 7,170,000 49,437,170 6.8950 6.830 6.820 6.830 6.720 7.100 7,170,000 6.8950 1.79%
2021-11-12 0 6.710 6.700 6.710 6.570 7.000 7,960,652 54,033,572 6.7876 6.710 6.700 6.710 6.570 7.000 7,960,652 6.7876 2.29%
2021-11-11 0 6.560 6.560 6.590 6.180 6.740 6,353,000 41,783,670 6.5770 6.560 6.560 6.590 6.180 6.740 6,353,000 6.5770 3.31%
2021-11-10 0 6.350 6.350 6.380 6.200 6.690 5,634,000 36,076,257 6.4033 6.350 6.350 6.380 6.200 6.690 5,634,000 6.4033 -3.79%
2021-11-09 0 6.600 6.600 6.610 6.130 6.660 8,083,200 51,807,174 6.4092 6.600 6.600 6.610 6.130 6.660 8,083,200 6.4092 8.02%
2021-11-08 0 6.110 6.110 6.130 6.110 6.540 4,797,000 29,995,400 6.2529 6.110 6.110 6.130 6.110 6.540 4,797,000 6.2529 -4.08%
2021-11-05 0 6.370 6.370 6.380 6.300 6.750 9,893,000 64,346,330 6.5042 6.370 6.370 6.380 6.300 6.750 9,893,000 6.5042 -4.35%
2021-11-04 0 6.660 6.650 6.660 5.700 6.800 22,597,000 146,311,850 6.4748 6.660 6.650 6.660 5.700 6.800 22,597,000 6.4748 15.62%
2021-11-03 0 5.760 5.730 5.760 5.670 6.010 3,805,000 21,912,730 5.7589 5.760 5.730 5.760 5.670 6.010 3,805,000 5.7589 -2.70%
2021-11-02 0 5.920 5.910 5.920 5.900 6.250 4,598,652 27,747,975 6.0339 5.920 5.910 5.920 5.900 6.250 4,598,652 6.0339 0.85%
2021-11-01 0 5.870 5.870 5.880 5.800 5.980 2,784,000 16,344,380 5.8708 5.870 5.870 5.880 5.800 5.980 2,784,000 5.8708 -2.81%
2021-10-29 0 6.040 6.040 6.050 5.750 6.060 3,046,000 18,010,340 5.9128 6.040 6.040 6.050 5.750 6.060 3,046,000 5.9128 1.17%
2021-10-28 0 5.970 5.950 5.970 5.870 6.430 6,842,000 41,598,670 6.0799 5.970 5.950 5.970 5.870 6.430 6,842,000 6.0799 -4.48%
2021-10-27 0 6.250 6.250 6.260 6.090 6.390 5,567,000 34,848,284 6.2598 6.250 6.250 6.260 6.090 6.390 5,567,000 6.2598 1.96%
2021-10-26 0 6.130 6.080 6.140 6.050 6.300 2,544,000 15,699,013 6.1710 6.130 6.080 6.140 6.050 6.300 2,544,000 6.1710 -0.16%
2021-10-25 0 6.140 6.140 6.150 5.780 6.300 5,727,000 35,153,590 6.1382 6.140 6.140 6.150 5.780 6.300 5,727,000 6.1382 5.32%
2021-10-22 0 5.830 5.810 5.830 5.790 5.950 2,247,000 13,176,730 5.8641 5.830 5.810 5.830 5.790 5.950 2,247,000 5.8641 -2.02%
2021-10-21 0 5.950 5.950 5.970 5.850 6.080 6,518,934 38,849,550 5.9595 5.950 5.950 5.970 5.850 6.080 6,518,934 5.9595 -0.50%
2021-10-20 0 5.980 5.970 5.980 5.770 6.030 5,058,100 29,876,438 5.9067 5.980 5.970 5.980 5.770 6.030 5,058,100 5.9067 -0.83%
2021-10-19 0 6.030 6.020 6.030 5.710 6.050 4,471,000 26,525,415 5.9328 6.030 6.020 6.030 5.710 6.050 4,471,000 5.9328 5.60%
2021-10-18 0 5.710 5.710 5.720 5.650 5.860 2,906,000 16,698,703 5.7463 5.710 5.710 5.720 5.650 5.860 2,906,000 5.7463 0.53%
2021-10-15 0 5.680 5.670 5.680 5.600 5.790 4,710,326 26,879,231 5.7064 5.680 5.670 5.680 5.600 5.790 4,710,326 5.7064 -0.35%
2021-10-12 0 5.700 5.660 5.700 5.520 6.030 7,369,163 42,337,248 5.7452 5.700 5.660 5.700 5.520 6.030 7,369,163 5.7452 -3.39%
2021-10-11 0 5.900 5.880 5.910 5.650 6.070 7,409,216 43,430,578 5.8617 5.900 5.880 5.910 5.650 6.070 7,409,216 5.8617 1.55%
2021-10-08 0 5.810 5.800 5.810 5.750 6.530 14,273,000 84,876,905 5.9467 5.810 5.800 5.810 5.750 6.530 14,273,000 5.9467 -9.64%
2021-10-07 0 6.430 6.420 6.430 6.160 6.480 4,261,000 27,057,240 6.3500 6.430 6.420 6.430 6.160 6.480 4,261,000 6.3500 3.71%
2021-10-06 0 6.200 6.200 6.210 6.200 6.610 7,105,489 44,853,416 6.3125 6.200 6.200 6.210 6.200 6.610 7,105,489 6.3125 -5.34%
2021-10-05 0 6.550 6.540 6.550 6.080 6.600 5,616,000 35,623,085 6.3431 6.550 6.540 6.550 6.080 6.600 5,616,000 6.3431 2.34%
2021-10-04 0 6.400 6.370 6.400 6.300 6.640 2,633,007 16,920,744 6.4264 6.400 6.370 6.400 6.300 6.640 2,633,007 6.4264 -2.14%
2021-09-30 0 6.540 6.520 6.540 6.180 6.540 4,750,950 30,378,736 6.3942 6.540 6.520 6.540 6.180 6.540 4,750,950 6.3942 1.08%
2021-09-29 0 6.470 6.450 6.470 6.310 6.830 4,739,000 30,754,075 6.4896 6.470 6.450 6.470 6.310 6.830 4,739,000 6.4896 -4.15%
2021-09-28 0 6.750 6.750 6.770 6.500 6.990 7,077,000 48,062,326 6.7913 6.750 6.750 6.770 6.500 6.990 7,077,000 6.7913 3.05%
2021-09-27 0 6.550 6.540 6.550 6.470 7.300 11,570,000 78,235,965 6.7620 6.550 6.540 6.550 6.470 7.300 11,570,000 6.7620 -7.75%
2021-09-24 0 7.100 7.100 7.110 6.780 7.330 11,121,500 78,405,985 7.0499 7.100 7.100 7.110 6.780 7.330 11,121,500 7.0499 -2.07%
2021-09-23 0 7.250 7.250 7.270 6.970 7.790 19,289,770 142,929,918 7.4096 7.250 7.250 7.270 6.970 7.790 19,289,770 7.4096 11.71%
2021-09-21 0 6.490 6.490 6.510 6.340 6.630 3,571,000 23,122,705 6.4751 6.490 6.490 6.510 6.340 6.630 3,571,000 6.4751 -0.31%
2021-09-20 0 6.510 6.510 6.520 6.320 6.670 3,597,000 23,165,730 6.4403 6.510 6.510 6.520 6.320 6.670 3,597,000 6.4403 -3.41%
2021-09-17 0 6.740 6.740 6.750 6.410 7.050 7,118,100 48,125,315 6.7610 6.740 6.740 6.750 6.410 7.050 7,118,100 6.7610 -2.03%
2021-09-16 0 6.880 6.860 6.890 6.650 7.760 13,570,000 98,147,455 7.2327 6.880 6.860 6.890 6.650 7.760 13,570,000 7.2327 -7.90%
2021-09-15 0 7.470 7.470 7.500 6.410 7.790 21,409,900 155,729,127 7.2737 7.470 7.470 7.500 6.410 7.790 21,409,900 7.2737 14.75%
2021-09-14 0 6.510 6.480 6.510 6.140 6.530 8,081,000 51,728,220 6.4012 6.510 6.480 6.510 6.140 6.530 8,081,000 6.4012 4.49%
2021-09-13 0 6.230 6.210 6.230 6.100 6.310 3,884,000 24,018,230 6.1839 6.230 6.210 6.230 6.100 6.310 3,884,000 6.1839 -1.11%
2021-09-10 0 6.300 6.300 6.310 6.210 6.430 4,847,000 30,693,387 6.3325 6.300 6.300 6.310 6.210 6.430 4,847,000 6.3325 0.64%
2021-09-09 0 6.260 6.260 6.270 6.220 6.670 10,397,302 65,953,882 6.3434 6.260 6.260 6.270 6.220 6.670 10,397,302 6.3434 -6.57%
2021-09-08 0 6.700 6.700 6.730 6.680 7.410 10,506,940 72,549,167 6.9049 6.700 6.700 6.730 6.680 7.410 10,506,940 6.9049 -5.50%
2021-09-07 0 7.090 7.060 7.090 7.040 7.340 2,685,000 19,201,540 7.1514 7.090 7.060 7.090 7.040 7.340 2,685,000 7.1514 -2.88%
2021-09-06 0 7.300 7.280 7.300 6.800 7.340 7,675,000 54,393,300 7.0871 7.300 7.280 7.300 6.800 7.340 7,675,000 7.0871 1.39%
2021-09-03 0 7.200 7.200 7.210 6.530 7.320 15,590,000 110,169,785 7.0667 7.200 7.200 7.210 6.530 7.320 15,590,000 7.0667 5.26%
2021-09-02 0 6.840 6.820 6.840 5.580 6.890 23,676,000 152,734,480 6.4510 6.840 6.820 6.840 5.580 6.890 23,676,000 6.4510 22.14%
2021-09-01 0 5.600 5.590 5.600 5.550 5.740 3,211,000 18,090,405 5.6339 5.600 5.590 5.600 5.550 5.740 3,211,000 5.6339 -0.36%
2021-08-31 0 5.620 5.610 5.620 5.550 5.820 4,109,000 23,150,415 5.6341 5.620 5.610 5.620 5.550 5.820 4,109,000 5.6341 -1.06%
2021-08-30 0 5.680 5.680 5.720 5.390 5.890 8,893,000 50,249,135 5.6504 5.680 5.680 5.720 5.390 5.890 8,893,000 5.6504 4.22%
2021-08-27 0 5.450 5.440 5.450 5.340 5.470 3,420,000 18,436,308 5.3907 5.450 5.440 5.450 5.340 5.470 3,420,000 5.3907 1.87%
2021-08-26 0 5.350 5.310 5.350 5.300 5.490 2,810,046 15,067,494 5.3620 5.350 5.310 5.350 5.300 5.490 2,810,046 5.3620 -1.29%
2021-08-25 0 5.420 5.420 5.430 5.150 5.450 4,354,000 22,904,175 5.2605 5.420 5.420 5.430 5.150 5.450 4,354,000 5.2605 4.63%
2021-08-24 0 5.180 5.160 5.180 5.090 5.250 4,345,000 22,472,720 5.1721 5.180 5.160 5.180 5.090 5.250 4,345,000 5.1721 0.39%
2021-08-23 0 5.160 5.140 5.160 5.130 5.400 4,128,000 21,554,170 5.2215 5.160 5.140 5.160 5.130 5.400 4,128,000 5.2215 -1.53%
2021-08-20 0 5.240 5.240 5.250 5.000 5.770 14,647,000 77,136,224 5.2663 5.240 5.240 5.250 5.000 5.770 14,647,000 5.2663 -7.75%
2021-08-19 0 5.680 5.670 5.680 5.100 5.700 13,273,000 70,997,193 5.3490 5.680 5.670 5.680 5.100 5.700 13,273,000 5.3490 14.98%
2021-08-18 0 4.940 4.930 4.940 4.790 4.980 2,703,000 13,281,940 4.9138 4.940 4.930 4.940 4.790 4.980 2,703,000 4.9138 2.92%
2021-08-17 0 4.800 4.790 4.810 4.740 5.020 4,117,523 20,162,319 4.8967 4.800 4.790 4.810 4.740 5.020 4,117,523 4.8967 -3.81%
2021-08-16 0 4.990 4.980 4.990 4.950 5.150 3,176,000 15,958,330 5.0247 4.990 4.980 4.990 4.950 5.150 3,176,000 5.0247 -1.19%
2021-08-13 0 5.050 5.050 5.070 5.040 5.180 2,164,000 11,064,480 5.1130 5.050 5.050 5.070 5.040 5.180 2,164,000 5.1130 -0.79%
2021-08-12 0 5.090 5.090 5.100 5.050 5.240 3,372,000 17,417,480 5.1653 5.090 5.090 5.100 5.050 5.240 3,372,000 5.1653 -2.68%
2021-08-11 0 5.230 5.200 5.230 5.090 5.250 4,645,000 24,093,037 5.1869 5.230 5.200 5.230 5.090 5.250 4,645,000 5.1869 3.36%
2021-08-10 0 5.060 5.040 5.060 4.920 5.060 3,058,000 15,214,100 4.9752 5.060 5.040 5.060 4.920 5.060 3,058,000 4.9752 2.43%
2021-08-09 0 4.940 4.940 4.950 4.920 5.080 3,365,000 16,736,215 4.9736 4.940 4.940 4.950 4.920 5.080 3,365,000 4.9736 -3.14%
2021-08-06 0 5.100 5.090 5.100 5.040 5.150 2,453,000 12,494,870 5.0937 5.100 5.090 5.100 5.040 5.150 2,453,000 5.0937 1.39%
2021-08-05 0 5.030 5.010 5.030 4.990 5.120 2,394,000 12,075,900 5.0442 5.030 5.010 5.030 4.990 5.120 2,394,000 5.0442 0.60%
2021-08-04 0 5.000 5.000 5.010 4.960 5.160 3,671,454 18,602,857 5.0669 5.000 5.000 5.010 4.960 5.160 3,671,454 5.0669 -0.40%
2021-08-03 0 5.020 5.000 5.020 4.950 5.130 4,120,000 20,739,632 5.0339 5.020 5.000 5.020 4.950 5.130 4,120,000 5.0339 -0.79%
2021-08-02 0 5.060 5.020 5.060 4.820 5.070 5,422,000 27,134,207 5.0045 5.060 5.020 5.060 4.820 5.070 5,422,000 5.0045 4.98%
2021-07-30 0 4.820 4.820 4.830 4.520 4.830 3,505,000 16,587,690 4.7326 4.820 4.820 4.830 4.520 4.830 3,505,000 4.7326 1.90%
2021-07-29 0 4.730 4.730 4.750 4.470 4.750 3,989,000 18,595,035 4.6616 4.730 4.730 4.750 4.470 4.750 3,989,000 4.6616 6.05%
2021-07-28 0 4.460 4.460 4.470 4.350 4.690 5,051,000 22,431,970 4.4411 4.460 4.460 4.470 4.350 4.690 5,051,000 4.4411 -2.62%
2021-07-27 0 4.580 4.490 4.580 4.420 4.900 6,877,000 32,139,070 4.6734 4.580 4.490 4.580 4.420 4.900 6,877,000 4.6734 -4.98%
2021-07-26 0 4.820 4.810 4.820 4.810 5.050 4,138,046 20,308,322 4.9077 4.820 4.810 4.820 4.810 5.050 4,138,046 4.9077 -4.37%
2021-07-23 0 5.040 5.040 5.050 4.990 5.170 4,334,000 22,157,570 5.1125 5.040 5.040 5.050 4.990 5.170 4,334,000 5.1125 -0.59%
2021-07-22 0 5.070 5.070 5.080 4.970 5.130 2,995,000 15,166,820 5.0640 5.070 5.070 5.080 4.970 5.130 2,995,000 5.0640 1.20%
2021-07-21 0 5.010 4.970 5.010 4.800 5.040 4,146,000 20,622,959 4.9742 5.010 4.970 5.010 4.800 5.040 4,146,000 4.9742 4.38%
2021-07-20 0 4.800 4.800 4.810 4.760 4.900 4,659,000 22,285,230 4.7833 4.800 4.800 4.810 4.760 4.900 4,659,000 4.7833 -1.64%
2021-07-19 0 4.880 4.880 4.890 4.840 4.920 3,577,000 17,469,530 4.8838 4.880 4.880 4.890 4.840 4.920 3,577,000 4.8838 -1.21%
2021-07-16 0 4.940 4.930 4.940 4.850 5.020 4,200,186 20,718,876 4.9328 4.940 4.930 4.940 4.850 5.020 4,200,186 4.9328 1.02%
2021-07-15 0 4.890 4.880 4.890 4.850 5.090 5,421,000 26,487,878 4.8862 4.890 4.880 4.890 4.850 5.090 5,421,000 4.8862 -2.40%
2021-07-14 0 5.010 4.990 5.010 4.990 5.380 3,721,000 18,961,280 5.0957 5.010 4.990 5.010 4.990 5.380 3,721,000 5.0957 -4.75%
2021-07-13 0 5.260 5.250 5.260 5.030 5.350 4,733,000 24,756,840 5.2307 5.260 5.250 5.260 5.030 5.350 4,733,000 5.2307 4.16%
2021-07-12 0 5.050 5.020 5.050 4.920 5.120 3,702,000 18,530,605 5.0056 5.050 5.020 5.050 4.920 5.120 3,702,000 5.0056 1.81%
2021-07-09 0 4.960 4.930 4.960 4.790 5.010 3,304,000 16,227,880 4.9116 4.960 4.930 4.960 4.790 5.010 3,304,000 4.9116 1.02%
2021-07-08 0 4.910 4.880 4.910 4.870 5.070 2,746,046 13,695,365 4.9873 4.910 4.880 4.910 4.870 5.070 2,746,046 4.9873 -1.60%
2021-07-07 0 4.990 4.990 5.000 4.820 5.020 4,531,000 22,249,330 4.9105 4.990 4.990 5.000 4.820 5.020 4,531,000 4.9105 1.84%
2021-07-06 0 4.900 4.880 4.900 4.830 5.030 2,690,000 13,187,820 4.9025 4.900 4.880 4.900 4.830 5.030 2,690,000 4.9025 -2.00%
2021-07-05 0 5.000 4.960 5.000 4.940 5.070 2,459,000 12,254,460 4.9835 5.000 4.960 5.000 4.940 5.070 2,459,000 4.9835 0.60%
2021-07-02 0 4.970 4.970 4.980 4.920 5.120 3,338,000 16,745,674 5.0167 4.970 4.970 4.980 4.920 5.120 3,338,000 5.0167 0.81%
2021-06-30 0 4.930 4.930 4.950 4.910 5.090 3,791,000 18,924,610 4.9920 4.930 4.930 4.950 4.910 5.090 3,791,000 4.9920 -1.20%
2021-06-29 0 4.990 4.990 5.000 4.940 5.180 3,313,000 16,640,390 5.0228 4.990 4.990 5.000 4.940 5.180 3,313,000 5.0228 -3.85%
2021-06-28 0 5.190 5.180 5.210 5.130 5.370 1,195,000 6,226,190 5.2102 5.190 5.180 5.210 5.130 5.370 1,195,000 5.2102 0.39%
2021-06-25 0 5.170 5.170 5.180 5.090 5.230 2,778,000 14,360,800 5.1695 5.170 5.170 5.180 5.090 5.230 2,778,000 5.1695 -0.19%
2021-06-24 0 5.180 5.170 5.180 4.980 5.280 3,788,000 19,668,140 5.1922 5.180 5.170 5.180 4.980 5.280 3,788,000 5.1922 2.57%
2021-06-23 0 5.050 5.030 5.050 4.800 5.080 4,543,000 22,613,575 4.9777 5.050 5.030 5.050 4.800 5.080 4,543,000 4.9777 5.21%
2021-06-22 0 4.800 4.800 4.810 4.760 4.950 5,155,000 25,029,520 4.8554 4.800 4.800 4.810 4.760 4.950 5,155,000 4.8554 -2.64%
2021-06-21 0 4.930 4.930 4.940 4.870 5.390 8,466,000 42,609,077 5.0330 4.930 4.930 4.940 4.870 5.390 8,466,000 5.0330 -8.70%
2021-06-18 0 5.400 5.390 5.400 5.090 5.430 9,046,000 47,793,570 5.2834 5.400 5.390 5.400 5.090 5.430 9,046,000 5.2834 5.68%
2021-06-17 0 5.110 5.090 5.110 5.070 5.260 4,217,000 21,736,070 5.1544 5.110 5.090 5.110 5.070 5.260 4,217,000 5.1544 0.59%
2021-06-16 0 5.080 5.070 5.080 5.020 5.350 4,536,271 23,267,099 5.1291 5.080 5.070 5.080 5.020 5.350 4,536,271 5.1291 -5.05%
2021-06-15 0 5.350 5.350 5.380 5.300 5.490 3,898,000 21,007,282 5.3892 5.350 5.350 5.380 5.300 5.490 3,898,000 5.3892 -0.56%
2021-06-11 0 5.380 5.370 5.380 5.320 5.480 4,541,000 24,675,166 5.4339 5.380 5.370 5.380 5.320 5.480 4,541,000 5.4339 0.56%
2021-06-10 0 5.350 5.350 5.360 5.200 5.390 3,213,000 17,147,373 5.3369 5.350 5.350 5.360 5.200 5.390 3,213,000 5.3369 1.52%
2021-06-09 0 5.270 5.270 5.290 5.210 5.350 3,167,000 16,828,720 5.3138 5.270 5.270 5.290 5.210 5.350 3,167,000 5.3138 0.19%
2021-06-08 0 5.260 5.260 5.280 5.170 5.290 2,630,000 13,767,270 5.2347 5.260 5.260 5.280 5.170 5.290 2,630,000 5.2347 0.57%
2021-06-07 0 5.230 5.220 5.230 5.020 5.240 3,446,000 17,809,835 5.1683 5.230 5.220 5.230 5.020 5.240 3,446,000 5.1683 1.95%
2021-06-04 0 5.130 5.120 5.140 5.110 5.210 1,729,000 8,914,993 5.1562 5.130 5.120 5.140 5.110 5.210 1,729,000 5.1562 -0.77%
2021-06-03 0 5.170 5.170 5.190 5.170 5.410 3,012,000 15,901,120 5.2793 5.170 5.170 5.190 5.170 5.410 3,012,000 5.2793 -1.15%
2021-06-02 0 5.230 5.220 5.230 5.140 5.260 2,850,729 14,858,242 5.2121 5.230 5.220 5.230 5.140 5.260 2,850,729 5.2121 0.77%
2021-06-01 0 5.190 5.190 5.200 5.040 5.240 3,009,000 15,526,710 5.1601 5.190 5.190 5.200 5.040 5.240 3,009,000 5.1601 1.37%
2021-05-31 0 5.120 5.070 5.120 5.040 5.120 464,000 2,359,350 5.0848 5.120 5.070 5.120 5.040 5.120 464,000 5.0848 0.99%
2021-05-28 0 5.070 5.060 5.070 5.020 5.120 893,000 4,518,890 5.0603 5.070 5.060 5.070 5.020 5.120 893,000 5.0603 -0.20%
2021-05-27 0 5.080 5.060 5.080 4.990 5.200 4,553,154 22,975,263 5.0460 5.080 5.060 5.080 4.990 5.200 4,553,154 5.0460 -2.50%
2021-05-26 0 5.210 5.180 5.210 5.150 5.340 2,615,000 13,649,070 5.2195 5.210 5.180 5.210 5.150 5.340 2,615,000 5.2195 1.36%
2021-05-25 0 5.140 5.140 5.150 5.090 5.280 1,012,000 5,224,670 5.1627 5.140 5.140 5.150 5.090 5.280 1,012,000 5.1627 -1.53%
2021-05-24 0 5.220 5.210 5.220 5.090 5.270 1,427,000 7,425,197 5.2034 5.220 5.210 5.220 5.090 5.270 1,427,000 5.2034 2.15%
2021-05-21 0 5.110 5.110 5.130 5.060 5.180 1,860,000 9,506,450 5.1110 5.110 5.110 5.130 5.060 5.180 1,860,000 5.1110 0.59%
2021-05-20 0 5.080 5.080 5.090 5.010 5.100 2,397,655 12,103,534 5.0481 5.080 5.080 5.090 5.010 5.100 2,397,655 5.0481 -1.55%
2021-05-18 0 5.160 5.160 5.170 5.100 5.250 1,535,000 7,886,828 5.1380 5.160 5.160 5.170 5.100 5.250 1,535,000 5.1380 -0.39%
2021-05-17 0 5.180 5.160 5.180 5.020 5.240 1,808,000 9,342,170 5.1671 5.180 5.160 5.180 5.020 5.240 1,808,000 5.1671 3.19%
2021-05-14 0 5.020 5.010 5.020 4.980 5.110 1,278,062 6,429,159 5.0304 5.020 5.010 5.020 4.980 5.110 1,278,062 5.0304 -1.18%
2021-05-13 0 5.080 5.070 5.080 5.070 5.200 1,738,000 8,893,670 5.1172 5.080 5.070 5.080 5.070 5.200 1,738,000 5.1172 -1.55%
2021-05-12 0 5.160 5.140 5.160 5.120 5.270 1,539,062 7,956,038 5.1694 5.160 5.140 5.160 5.120 5.270 1,539,062 5.1694 -1.15%
2021-05-11 0 5.220 5.200 5.220 5.180 5.400 2,997,531 15,725,837 5.2463 5.220 5.200 5.220 5.180 5.400 2,997,531 5.2463 -3.69%
2021-05-10 0 5.420 5.420 5.430 5.320 5.440 1,681,000 9,025,600 5.3692 5.420 5.420 5.430 5.320 5.440 1,681,000 5.3692 0.56%
2021-05-07 0 5.390 5.380 5.390 5.380 5.550 1,941,593 10,557,042 5.4373 5.390 5.380 5.390 5.380 5.550 1,941,593 5.4373 0.19%
2021-05-06 0 5.380 5.380 5.390 5.310 5.590 3,445,639 18,704,650 5.4285 5.380 5.380 5.390 5.310 5.590 3,445,639 5.4285 -1.82%
2021-05-05 0 5.480 5.470 5.490 5.400 5.520 873,588 4,774,113 5.4649 5.480 5.470 5.490 5.400 5.520 873,588 5.4649 1.11%
2021-05-04 0 5.420 5.410 5.420 5.250 5.500 1,394,707 7,482,400 5.3649 5.420 5.410 5.420 5.250 5.500 1,394,707 5.3649 0.56%
2021-05-03 0 5.390 5.390 5.400 5.380 5.630 1,332,000 7,275,110 5.4618 5.390 5.390 5.400 5.380 5.630 1,332,000 5.4618 -4.09%
2021-04-30 0 5.620 5.620 5.630 5.610 5.890 1,339,062 7,583,144 5.6630 5.620 5.620 5.630 5.610 5.890 1,339,062 5.6630 -3.77%
2021-04-29 0 5.840 5.820 5.840 5.540 5.840 2,565,011 14,773,043 5.7594 5.840 5.820 5.840 5.540 5.840 2,565,011 5.7594 5.42%
2021-04-28 0 5.540 5.530 5.540 5.510 5.650 1,839,347 10,223,495 5.5582 5.540 5.530 5.540 5.510 5.650 1,839,347 5.5582 -0.89%
2021-04-27 0 5.590 5.580 5.600 5.540 5.720 1,816,000 10,183,100 5.6074 5.590 5.580 5.600 5.540 5.720 1,816,000 5.6074 -0.36%
2021-04-26 0 5.610 5.610 5.620 5.600 5.800 1,313,062 7,485,427 5.7007 5.610 5.610 5.620 5.600 5.800 1,313,062 5.7007 -1.41%
2021-04-23 0 5.690 5.680 5.690 5.580 5.770 1,605,000 9,121,175 5.6830 5.690 5.680 5.690 5.580 5.770 1,605,000 5.6830 0.71%
2021-04-22 0 5.650 5.650 5.660 5.570 5.680 1,516,000 8,538,340 5.6322 5.650 5.650 5.660 5.570 5.680 1,516,000 5.6322 1.44%
2021-04-21 0 5.570 5.560 5.570 5.560 5.740 3,530,000 19,841,277 5.6208 5.570 5.560 5.570 5.560 5.740 3,530,000 5.6208 -3.80%
2021-04-20 0 5.790 5.780 5.790 5.680 5.850 2,348,531 13,498,597 5.7477 5.790 5.780 5.790 5.680 5.850 2,348,531 5.7477 -1.70%
2021-04-19 0 5.890 5.870 5.890 5.640 5.900 2,413,000 14,094,020 5.8409 5.890 5.870 5.890 5.640 5.900 2,413,000 5.8409 3.70%
2021-04-16 0 5.680 5.670 5.680 5.660 5.810 3,270,200 18,657,919 5.7054 5.680 5.670 5.680 5.660 5.810 3,270,200 5.7054 -1.39%
2021-04-15 0 5.760 5.750 5.760 5.700 5.920 3,615,000 20,758,390 5.7423 5.760 5.750 5.760 5.700 5.920 3,615,000 5.7423 -2.87%
2021-04-14 0 5.930 5.930 5.940 5.860 6.000 2,316,664 13,708,338 5.9173 5.930 5.930 5.940 5.860 6.000 2,316,664 5.9173 -0.50%
2021-04-13 0 5.960 5.960 5.970 5.860 6.350 5,060,000 30,164,985 5.9615 5.960 5.960 5.970 5.860 6.350 5,060,000 5.9615 -6.14%
2021-04-12 0 6.350 6.350 6.360 6.280 6.840 5,100,500 32,817,365 6.4341 6.350 6.350 6.360 6.280 6.840 5,100,500 6.4341 -5.51%
2021-04-09 0 6.720 6.710 6.720 6.720 7.020 2,329,000 15,832,965 6.7982 6.720 6.710 6.720 6.720 7.020 2,329,000 6.7982 -4.27%
2021-04-08 0 7.020 7.010 7.020 6.850 7.110 1,877,000 13,073,980 6.9654 7.020 7.010 7.020 6.850 7.110 1,877,000 6.9654 0.57%
2021-04-07 0 6.980 6.960 6.980 6.800 7.190 3,664,062 25,330,864 6.9133 6.980 6.960 6.980 6.800 7.190 3,664,062 6.9133 -2.92%
2021-04-01 0 7.190 7.140 7.190 7.020 8.180 10,667,062 77,394,818 7.2555 7.190 7.140 7.190 7.020 8.180 10,667,062 7.2555 -8.41%
2021-03-31 0 7.850 7.850 7.860 7.650 8.360 15,804,350 125,119,437 7.9168 7.850 7.850 7.860 7.650 8.360 15,804,350 7.9168 1.16%
2021-03-30 0 7.760 7.760 7.770 7.280 7.780 5,249,078 39,793,250 7.5810 7.760 7.760 7.770 7.280 7.780 5,249,078 7.5810 6.16%
2021-03-29 0 7.310 7.300 7.310 7.080 7.320 1,988,000 14,387,629 7.2372 7.310 7.300 7.310 7.080 7.320 1,988,000 7.2372 2.96%
2021-03-26 0 7.100 7.060 7.100 6.700 7.200 1,342,000 9,490,390 7.0718 7.100 7.060 7.100 6.700 7.200 1,342,000 7.0718 4.41%
2021-03-25 0 6.800 6.740 6.800 6.700 6.900 1,504,000 10,197,485 6.7802 6.800 6.740 6.800 6.700 6.900 1,504,000 6.7802 -1.45%
2021-03-24 0 6.900 6.880 6.900 6.720 7.060 1,729,000 11,853,170 6.8555 6.900 6.880 6.900 6.720 7.060 1,729,000 6.8555 -2.13%
2021-03-23 0 7.050 7.040 7.050 6.950 7.480 2,509,100 18,013,075 7.1791 7.050 7.040 7.050 6.950 7.480 2,509,100 7.1791 -3.56%
2021-03-22 0 7.310 7.280 7.310 7.100 7.330 679,000 4,938,550 7.2733 7.310 7.280 7.310 7.100 7.330 679,000 7.2733 -0.27%
2021-03-19 0 7.330 7.320 7.330 7.210 7.430 2,992,725 21,939,519 7.3310 7.330 7.320 7.330 7.210 7.430 2,992,725 7.3310 -0.68%
2021-03-18 0 7.380 7.370 7.380 7.330 7.500 1,654,000 12,216,890 7.3863 7.380 7.370 7.380 7.330 7.500 1,654,000 7.3863 0.27%
2021-03-17 0 7.360 7.340 7.360 7.240 7.390 1,017,000 7,455,330 7.3307 7.360 7.340 7.360 7.240 7.390 1,017,000 7.3307 -0.27%
2021-03-16 0 7.380 7.350 7.380 7.160 7.380 856,000 6,244,420 7.2949 7.380 7.350 7.380 7.160 7.380 856,000 7.2949 2.36%
2021-03-15 0 7.210 7.180 7.210 6.910 7.300 2,397,000 17,231,608 7.1888 7.210 7.180 7.210 6.910 7.300 2,397,000 7.1888 1.55%
2021-03-12 0 7.100 7.020 7.100 6.920 7.230 1,436,976 10,165,289 7.0741 7.100 7.020 7.100 6.920 7.230 1,436,976 7.0741 2.90%
2021-03-11 0 6.900 6.880 6.900 6.620 6.930 1,649,000 11,298,110 6.8515 6.900 6.880 6.900 6.620 6.930 1,649,000 6.8515 3.45%
2021-03-10 0 6.670 6.660 6.670 6.640 7.070 3,434,000 23,272,570 6.7771 6.670 6.660 6.670 6.640 7.070 3,434,000 6.7771 -2.91%
2021-03-09 0 6.870 6.860 6.870 6.800 7.320 6,061,000 42,472,310 7.0075 6.870 6.860 6.870 6.800 7.320 6,061,000 7.0075 -6.15%
2021-03-08 0 7.320 7.240 7.320 7.170 7.790 6,627,000 49,471,325 7.4651 7.320 7.240 7.320 7.170 7.790 6,627,000 7.4651 -3.94%
2021-03-05 0 7.620 7.590 7.620 7.250 7.730 7,343,976 55,205,049 7.5171 7.620 7.590 7.620 7.250 7.730 7,343,976 7.5171 0.13%
2021-03-04 0 7.610 7.600 7.610 7.600 7.960 3,151,000 24,548,020 7.7905 7.610 7.600 7.610 7.600 7.960 3,151,000 7.7905 -2.56%
2021-03-03 0 7.810 7.800 7.810 7.500 7.960 2,886,000 22,410,910 7.7654 7.810 7.800 7.810 7.500 7.960 2,886,000 7.7654 3.44%
2021-03-02 0 7.550 7.530 7.550 7.530 8.070 4,145,000 32,305,640 7.7939 7.550 7.530 7.550 7.530 8.070 4,145,000 7.7939 -1.95%
2021-03-01 0 7.700 7.700 7.720 7.600 8.000 3,683,000 28,760,440 7.8090 7.700 7.700 7.720 7.600 8.000 3,683,000 7.8090 2.12%
2021-02-26 0 7.540 7.540 7.550 7.100 7.580 2,903,392 21,460,360 7.3915 7.540 7.540 7.550 7.100 7.580 2,903,392 7.3915 2.03%
2021-02-25 0 7.390 7.380 7.390 7.350 7.590 2,579,808 19,151,857 7.4238 7.390 7.380 7.390 7.350 7.590 2,579,808 7.4238 0.14%
2021-02-24 0 7.380 7.370 7.380 7.280 7.670 3,232,000 23,994,115 7.4239 7.380 7.370 7.380 7.280 7.670 3,232,000 7.4239 -1.86%
2021-02-23 0 7.520 7.520 7.530 7.450 7.780 1,295,000 9,877,905 7.6277 7.520 7.520 7.530 7.450 7.780 1,295,000 7.6277 -1.57%
2021-02-22 0 7.640 7.620 7.640 7.610 8.150 2,069,000 16,147,610 7.8045 7.640 7.620 7.640 7.610 8.150 2,069,000 7.8045 -4.38%
2021-02-19 0 7.990 7.960 7.990 7.700 8.040 1,988,950 15,607,356 7.8470 7.990 7.960 7.990 7.700 8.040 1,988,950 7.8470 1.65%
2021-02-18 0 7.860 7.860 7.870 7.810 8.060 2,312,000 18,321,671 7.9246 7.860 7.860 7.870 7.810 8.060 2,312,000 7.9246 -0.51%
2021-02-17 0 7.900 7.900 7.910 7.860 8.350 3,349,000 26,681,390 7.9670 7.900 7.900 7.910 7.860 8.350 3,349,000 7.9670 -4.59%
2021-02-16 0 8.280 8.270 8.290 7.580 8.280 2,384,976 19,076,965 7.9988 8.280 8.270 8.290 7.580 8.280 2,384,976 7.9988 8.95%
2021-02-11 0 7.600 7.590 7.610 7.540 7.680 866,000 6,563,060 7.5786 7.600 7.590 7.610 7.540 7.680 866,000 7.5786 -1.94%
2021-02-10 0 7.750 7.740 7.750 7.390 7.870 1,655,000 12,594,220 7.6098 7.750 7.740 7.750 7.390 7.870 1,655,000 7.6098 1.31%
2021-02-09 0 7.650 7.650 7.660 7.530 7.950 1,422,000 10,856,890 7.6349 7.650 7.650 7.660 7.530 7.950 1,422,000 7.6349 -2.67%
2021-02-08 0 7.860 7.850 7.860 7.300 7.960 3,685,000 28,662,475 7.7781 7.860 7.850 7.860 7.300 7.960 3,685,000 7.7781 6.65%
2021-02-05 0 7.370 7.370 7.390 7.270 7.560 1,590,952 11,736,863 7.3773 7.370 7.370 7.390 7.270 7.560 1,590,952 7.3773 0.00%
2021-02-04 0 7.370 7.370 7.380 7.200 7.510 2,072,000 15,264,410 7.3670 7.370 7.370 7.380 7.200 7.510 2,072,000 7.3670 -0.27%
2021-02-03 0 7.390 7.380 7.390 7.350 7.760 2,568,000 19,066,615 7.4247 7.390 7.380 7.390 7.350 7.760 2,568,000 7.4247 -3.02%
2021-02-02 0 7.620 7.610 7.620 7.410 7.760 2,057,000 15,699,627 7.6323 7.620 7.610 7.620 7.410 7.760 2,057,000 7.6323 2.83%
2021-02-01 0 7.410 7.410 7.420 7.220 7.530 1,349,000 9,946,854 7.3735 7.410 7.410 7.420 7.220 7.530 1,349,000 7.3735 1.51%
2021-01-29 0 7.300 7.290 7.300 7.250 7.670 2,146,000 15,849,400 7.3856 7.300 7.290 7.300 7.250 7.670 2,146,000 7.3856 -1.88%
2021-01-28 0 7.440 7.440 7.470 7.320 7.720 2,808,000 21,123,060 7.5225 7.440 7.440 7.470 7.320 7.720 2,808,000 7.5225 -1.20%
2021-01-27 0 7.530 7.530 7.550 7.230 8.000 2,612,000 19,708,040 7.5452 7.530 7.530 7.550 7.230 8.000 2,612,000 7.5452 -4.32%
2021-01-26 0 7.870 7.860 7.870 7.800 8.170 2,217,000 17,630,000 7.9522 7.870 7.860 7.870 7.800 8.170 2,217,000 7.9522 -0.63%
2021-01-25 0 7.920 7.910 7.920 7.810 8.160 1,647,000 13,081,531 7.9426 7.920 7.910 7.920 7.810 8.160 1,647,000 7.9426 -1.00%
2021-01-22 0 8.000 7.990 8.010 7.800 8.370 3,233,000 25,794,575 7.9785 8.000 7.990 8.010 7.800 8.370 3,233,000 7.9785 -3.85%
2021-01-21 0 8.320 8.300 8.320 8.070 8.650 4,911,976 40,763,268 8.2988 8.320 8.300 8.320 8.070 8.650 4,911,976 8.2988 -3.48%
2021-01-20 0 8.620 8.620 8.630 7.820 8.640 9,099,000 76,810,920 8.4417 8.620 8.620 8.630 7.820 8.640 9,099,000 8.4417 10.23%
2021-01-19 0 7.820 7.810 7.820 7.700 8.180 3,593,072 28,498,180 7.9314 7.820 7.810 7.820 7.700 8.180 3,593,072 7.9314 0.39%
2021-01-18 0 7.790 7.780 7.790 7.710 7.940 1,484,899 11,592,204 7.8067 7.790 7.780 7.790 7.710 7.940 1,484,899 7.8067 -1.89%
2021-01-15 0 7.940 7.930 7.940 7.820 8.200 2,890,000 23,019,358 7.9652 7.940 7.930 7.940 7.820 8.200 2,890,000 7.9652 -1.12%
2021-01-14 0 8.030 8.020 8.030 7.900 8.600 3,730,000 30,173,390 8.0894 8.030 8.020 8.030 7.900 8.600 3,730,000 8.0894 -4.29%
2021-01-13 0 8.390 8.380 8.390 8.330 8.790 4,059,000 34,296,341 8.4495 8.390 8.380 8.390 8.330 8.790 4,059,000 8.4495 -2.44%
2021-01-12 0 8.600 8.590 8.600 8.300 8.600 4,999,500 42,496,460 8.5001 8.600 8.590 8.600 8.300 8.600 4,999,500 8.5001 3.61%
2021-01-11 0 8.300 8.280 8.300 8.110 8.990 4,656,000 39,232,820 8.4263 8.300 8.280 8.300 8.110 8.990 4,656,000 8.4263 -6.43%
2021-01-08 0 8.870 8.850 8.870 8.820 9.180 5,693,000 51,082,060 8.9728 8.870 8.850 8.870 8.820 9.180 5,693,000 8.9728 -1.33%
2021-01-07 0 8.990 8.970 8.990 8.200 8.990 6,644,976 57,888,491 8.7116 8.990 8.970 8.990 8.200 8.990 6,644,976 8.7116 9.23%
2021-01-06 0 8.230 8.220 8.230 8.140 8.690 9,073,093 75,419,424 8.3124 8.230 8.220 8.230 8.140 8.690 9,073,093 8.3124 -0.72%
2021-01-05 0 8.290 8.280 8.290 8.080 8.350 3,289,464 27,034,011 8.2184 8.290 8.280 8.290 8.080 8.350 3,289,464 8.2184 0.00%
2021-01-04 0 8.290 8.280 8.290 7.600 8.290 7,647,952 61,575,463 8.0512 8.290 8.280 8.290 7.600 8.290 7,647,952 8.0512 9.08%
2020-12-31 0 7.600 7.600 7.640 7.500 7.650 1,453,200 11,046,166 7.6013 7.600 7.600 7.640 7.500 7.650 1,453,200 7.6013 1.20%
2020-12-30 0 7.510 7.510 7.520 7.390 7.680 2,640,100 19,842,499 7.5158 7.510 7.510 7.520 7.390 7.680 2,640,100 7.5158 -0.79%
2020-12-29 0 7.570 7.560 7.570 7.280 7.680 4,788,928 36,024,467 7.5224 7.570 7.560 7.570 7.280 7.680 4,788,928 7.5224 4.13%
2020-12-28 0 7.270 7.250 7.270 7.020 7.300 2,853,000 20,435,440 7.1628 7.270 7.250 7.270 7.020 7.300 2,853,000 7.1628 0.14%
2020-12-24 0 7.260 7.240 7.260 7.100 7.380 3,290,976 23,801,886 7.2325 7.260 7.240 7.260 7.100 7.380 3,290,976 7.2325 2.98%
2020-12-23 0 7.050 7.040 7.050 7.010 7.390 6,896,000 49,128,875 7.1243 7.050 7.040 7.050 7.010 7.390 6,896,000 7.1243 -3.82%
2020-12-22 0 7.330 7.300 7.330 7.100 7.500 7,530,000 55,546,860 7.3767 7.330 7.300 7.330 7.100 7.500 7,530,000 7.3767 1.24%
2020-12-21 0 7.240 7.240 7.250 7.100 7.550 5,326,880 38,808,174 7.2853 7.240 7.240 7.250 7.100 7.550 5,326,880 7.2853 -1.50%
2020-12-18 0 7.350 7.320 7.350 6.780 7.440 9,349,000 67,636,955 7.2347 7.350 7.320 7.350 6.780 7.440 9,349,000 7.2347 4.70%
2020-12-17 0 7.020 7.010 7.020 6.670 7.090 12,481,000 86,570,090 6.9362 7.020 7.010 7.020 6.670 7.090 12,481,000 6.9362 6.69%
2020-12-16 0 6.580 6.570 6.580 6.280 6.610 20,467,000 130,782,520 6.3899 6.580 6.570 6.580 6.280 6.610 20,467,000 6.3899 5.62%
2020-12-15 0 6.230 6.220 6.230 6.150 6.310 6,475,640 40,290,762 6.2219 6.230 6.220 6.230 6.150 6.310 6,475,640 6.2219 0.48%
2020-12-14 0 6.200 6.200 6.210 6.180 6.490 4,321,000 27,201,760 6.2952 6.200 6.200 6.210 6.180 6.490 4,321,000 6.2952 -1.74%
2020-12-11 0 6.310 6.300 6.320 6.050 6.320 4,702,000 29,209,690 6.2122 6.310 6.300 6.320 6.050 6.320 4,702,000 6.2122 0.64%
2020-12-10 0 6.270 6.260 6.270 5.960 6.310 5,479,000 33,966,870 6.1995 6.270 6.260 6.270 5.960 6.310 5,479,000 6.1995 3.81%
2020-12-09 0 6.040 6.030 6.040 5.950 6.320 6,174,412 38,010,267 6.1561 6.040 6.030 6.040 5.950 6.320 6,174,412 6.1561 0.67%
2020-12-08 0 6.000 6.000 6.020 6.000 6.270 2,607,007 15,975,417 6.1279 6.000 6.000 6.020 6.000 6.270 2,607,007 6.1279 -3.69%
2020-12-07 0 6.230 6.200 6.230 5.920 6.350 6,310,976 39,118,249 6.1984 6.230 6.200 6.230 5.920 6.350 6,310,976 6.1984 2.13%
2020-12-04 0 6.100 6.080 6.100 5.920 6.120 7,773,522 47,087,038 6.0574 6.100 6.080 6.100 5.920 6.120 7,773,522 6.0574 3.74%
2020-12-03 0 5.880 5.860 5.880 5.770 5.940 2,992,000 17,606,290 5.8845 5.880 5.860 5.880 5.770 5.940 2,992,000 5.8845 1.73%
2020-12-02 0 5.780 5.750 5.780 5.670 5.920 3,422,952 19,828,702 5.7929 5.780 5.750 5.780 5.670 5.920 3,422,952 5.7929 0.35%
2020-12-01 0 5.760 5.740 5.760 5.550 5.880 4,611,000 26,664,918 5.7829 5.760 5.740 5.760 5.550 5.880 4,611,000 5.7829 3.60%
2020-11-30 0 5.560 5.560 5.580 5.520 5.750 4,652,000 26,317,820 5.6573 5.560 5.560 5.580 5.520 5.750 4,652,000 5.6573 0.36%
2020-11-27 0 5.540 5.520 5.550 5.400 5.680 4,281,952 23,514,455 5.4915 5.540 5.520 5.550 5.400 5.680 4,281,952 5.4915 -1.77%
2020-11-26 0 5.640 5.640 5.660 5.610 5.800 3,404,000 19,281,330 5.6643 5.640 5.640 5.660 5.610 5.800 3,404,000 5.6643 -2.59%
2020-11-25 0 5.790 5.770 5.790 5.760 6.090 3,367,440 20,020,147 5.9452 5.790 5.770 5.790 5.760 6.090 3,367,440 5.9452 -3.50%
2020-11-24 0 6.000 5.990 6.000 5.910 6.090 4,435,341 26,593,760 5.9959 6.000 5.990 6.000 5.910 6.090 4,435,341 5.9959 0.00%
2020-11-23 0 6.000 6.000 6.010 5.770 6.250 14,697,000 88,942,230 6.0517 6.000 6.000 6.010 5.770 6.250 14,697,000 6.0517 2.56%
2020-11-20 0 5.850 5.840 5.850 5.690 5.860 3,022,913 17,524,878 5.7973 5.850 5.840 5.850 5.690 5.860 3,022,913 5.7973 2.99%
2020-11-19 0 5.680 5.680 5.690 5.680 5.820 2,888,976 16,463,978 5.6989 5.680 5.680 5.690 5.680 5.820 2,888,976 5.6989 -1.56%
2020-11-18 0 5.770 5.760 5.770 5.740 5.930 4,074,000 23,585,669 5.7893 5.770 5.760 5.770 5.740 5.930 4,074,000 5.7893 -2.70%
2020-11-17 0 5.930 5.900 5.930 5.840 6.030 2,267,000 13,487,300 5.9494 5.930 5.900 5.930 5.840 6.030 2,267,000 5.9494 -0.50%
2020-11-16 0 5.960 5.960 5.970 5.750 6.050 4,020,000 23,836,610 5.9295 5.960 5.960 5.970 5.750 6.050 4,020,000 5.9295 2.76%
2020-11-13 0 5.800 5.780 5.800 5.710 5.890 5,278,000 30,475,900 5.7741 5.800 5.780 5.800 5.710 5.890 5,278,000 5.7741 -0.85%
2020-11-12 0 5.850 5.840 5.850 5.740 5.980 3,221,928 18,961,149 5.8850 5.850 5.840 5.850 5.740 5.980 3,221,928 5.8850 2.09%
2020-11-11 0 5.730 5.730 5.740 5.650 5.890 4,333,856 24,871,939 5.7390 5.730 5.730 5.740 5.650 5.890 4,333,856 5.7390 -2.05%
2020-11-10 0 5.850 5.790 5.850 5.670 6.120 7,108,464 41,182,840 5.7935 5.850 5.790 5.850 5.670 6.120 7,108,464 5.7935 -2.82%
2020-11-09 0 6.020 6.020 6.030 5.710 6.060 12,718,051 76,187,462 5.9905 6.020 6.020 6.030 5.710 6.060 12,718,051 5.9905 5.43%
2020-11-06 0 5.710 5.710 5.720 5.650 5.870 2,235,976 12,791,312 5.7207 5.710 5.710 5.720 5.650 5.870 2,235,976 5.7207 0.18%
2020-11-05 0 5.700 5.690 5.700 5.620 5.830 2,729,000 15,535,090 5.6926 5.700 5.690 5.700 5.620 5.830 2,729,000 5.6926 1.79%
2020-11-04 0 5.600 5.600 5.610 5.550 5.730 2,723,000 15,223,010 5.5905 5.600 5.600 5.610 5.550 5.730 2,723,000 5.5905 -1.75%
2020-11-03 0 5.700 5.680 5.700 5.650 5.810 2,747,000 15,672,050 5.7052 5.700 5.680 5.700 5.650 5.810 2,747,000 5.7052 -1.04%
2020-11-02 0 5.760 5.750 5.760 5.750 5.900 2,651,000 15,402,920 5.8102 5.760 5.750 5.760 5.750 5.900 2,651,000 5.8102 0.17%
2020-10-30 0 5.750 5.750 5.760 5.600 5.880 3,331,000 19,097,070 5.7331 5.750 5.750 5.760 5.600 5.880 3,331,000 5.7331 -1.88%
2020-10-29 0 5.860 5.850 5.900 5.750 5.970 2,644,000 15,598,350 5.8995 5.860 5.850 5.900 5.750 5.970 2,644,000 5.8995 -0.34%
2020-10-28 0 5.880 5.810 5.880 5.780 6.060 3,874,000 22,742,530 5.8706 5.880 5.810 5.880 5.780 6.060 3,874,000 5.8706 -2.65%
2020-10-27 0 6.040 6.030 6.040 5.790 6.060 4,896,000 29,216,572 5.9674 6.040 6.030 6.040 5.790 6.060 4,896,000 5.9674 3.96%
2020-10-23 0 5.810 5.800 5.810 5.730 5.980 2,846,000 16,735,420 5.8803 5.810 5.800 5.810 5.730 5.980 2,846,000 5.8803 0.52%
2020-10-22 0 5.780 5.760 5.780 5.680 5.870 3,487,976 20,154,741 5.7783 5.780 5.760 5.780 5.680 5.870 3,487,976 5.7783 0.87%
2020-10-21 0 5.730 5.730 5.750 5.730 5.920 2,747,046 15,959,351 5.8096 5.730 5.730 5.750 5.730 5.920 2,747,046 5.8096 -2.05%
2020-10-20 0 5.850 5.830 5.850 5.520 5.850 4,065,473 23,314,106 5.7347 5.850 5.830 5.850 5.520 5.850 4,065,473 5.7347 6.36%
2020-10-19 0 5.500 5.500 5.520 5.500 5.780 2,483,000 13,905,240 5.6002 5.500 5.500 5.520 5.500 5.780 2,483,000 5.6002 -1.79%
2020-10-16 0 5.600 5.570 5.600 5.490 5.830 4,992,976 27,993,566 5.6066 5.600 5.570 5.600 5.490 5.830 4,992,976 5.6066 -3.28%
2020-10-15 0 5.790 5.770 5.790 5.720 6.080 7,519,000 43,932,350 5.8428 5.790 5.770 5.790 5.720 6.080 7,519,000 5.8428 0.52%
2020-10-14 0 5.760 5.760 5.780 5.670 6.090 12,804,000 74,495,540 5.8181 5.760 5.760 5.780 5.670 6.090 12,804,000 5.8181 -3.68%
2020-10-12 0 5.980 5.970 5.980 5.900 6.480 7,812,215 47,776,130 6.1156 5.980 5.970 5.980 5.900 6.480 7,812,215 6.1156 -3.55%
2020-10-09 0 6.200 6.190 6.200 6.100 7.890 21,070,000 136,111,020 6.4599 6.200 6.190 6.200 6.100 7.890 21,070,000 6.4599 -22.60%
2020-10-08 0 8.010 7.970 8.010 7.190 8.050 5,257,316 40,725,800 7.7465 8.010 7.970 8.010 7.190 8.050 5,257,316 7.7465 10.48%
2020-10-07 0 7.250 7.240 7.250 7.000 7.300 1,527,000 11,015,400 7.2138 7.250 7.240 7.250 7.000 7.300 1,527,000 7.2138 0.28%
2020-10-06 0 7.230 7.220 7.230 6.770 7.250 4,042,329 28,540,799 7.0605 7.230 7.220 7.230 6.770 7.250 4,042,329 7.0605 6.48%
2020-10-05 0 6.790 6.760 6.790 6.120 6.890 6,384,215 42,233,249 6.6153 6.790 6.760 6.790 6.120 6.890 6,384,215 6.6153 11.13%
2020-09-30 0 6.110 6.100 6.190 5.970 6.220 2,542,000 15,562,605 6.1222 6.110 6.100 6.190 5.970 6.220 2,542,000 6.1222 2.17%
2020-09-29 0 5.980 5.950 5.990 5.900 6.170 726,886 4,388,850 6.0379 5.980 5.950 5.990 5.900 6.170 726,886 6.0379 -0.33%
2020-09-28 0 6.000 5.920 6.000 5.730 6.000 1,403,000 8,279,095 5.9010 6.000 5.920 6.000 5.730 6.000 1,403,000 5.9010 3.81%
2020-09-25 0 5.780 5.770 5.780 5.760 6.040 1,347,000 7,895,060 5.8612 5.780 5.770 5.780 5.760 6.040 1,347,000 5.8612 -3.83%
2020-09-24 0 6.010 6.010 6.050 6.000 6.240 2,060,000 12,491,720 6.0639 6.010 6.010 6.050 6.000 6.240 2,060,000 6.0639 -3.22%
2020-09-23 0 6.210 6.130 6.210 6.030 6.240 1,780,000 10,973,770 6.1650 6.210 6.130 6.210 6.030 6.240 1,780,000 6.1650 0.98%
2020-09-22 0 6.150 6.130 6.150 6.010 6.320 3,010,000 18,526,240 6.1549 6.150 6.130 6.150 6.010 6.320 3,010,000 6.1549 -2.69%
2020-09-21 0 6.320 6.310 6.320 6.300 6.500 2,624,000 16,747,850 6.3826 6.320 6.310 6.320 6.300 6.500 2,624,000 6.3826 0.16%
2020-09-18 0 6.310 6.310 6.320 6.160 6.480 4,152,000 26,166,480 6.3021 6.310 6.310 6.320 6.160 6.480 4,152,000 6.3021 0.16%
2020-09-17 0 6.300 6.300 6.350 6.290 6.630 9,880,555 63,541,167 6.4309 6.300 6.300 6.350 6.290 6.630 9,880,555 6.4309 0.16%
2020-09-16 0 6.290 6.290 6.310 5.900 6.350 7,575,976 46,964,133 6.1991 6.290 6.290 6.310 5.900 6.350 7,575,976 6.1991 6.61%
2020-09-15 0 5.900 5.880 5.900 5.600 5.930 2,821,000 16,459,480 5.8346 5.900 5.880 5.900 5.600 5.930 2,821,000 5.8346 6.31%
2020-09-14 0 5.550 5.500 5.550 5.380 5.630 2,796,094 15,434,799 5.5201 5.550 5.500 5.550 5.380 5.630 2,796,094 5.5201 3.35%
2020-09-11 0 5.370 5.370 5.400 5.130 5.520 2,609,188 14,054,313 5.3865 5.370 5.370 5.400 5.130 5.520 2,609,188 5.3865 0.56%
2020-09-10 0 5.340 5.330 5.340 5.190 5.440 3,251,000 17,404,690 5.3536 5.340 5.330 5.340 5.190 5.440 3,251,000 5.3536 0.00%
2020-09-09 0 5.340 5.340 5.380 4.970 5.400 3,596,100 18,856,970 5.2437 5.340 5.340 5.380 4.970 5.400 3,596,100 5.2437 4.71%
2020-09-08 0 5.100 5.060 5.100 4.990 5.170 2,166,000 10,954,775 5.0576 5.100 5.060 5.100 4.990 5.170 2,166,000 5.0576 0.20%
2020-09-07 0 5.090 5.080 5.090 5.050 5.290 1,702,000 8,822,870 5.1838 5.090 5.080 5.090 5.050 5.290 1,702,000 5.1838 -4.68%
2020-09-04 0 5.340 5.340 5.360 5.190 5.420 2,311,000 12,206,945 5.2821 5.340 5.340 5.360 5.190 5.420 2,311,000 5.2821 -0.56%
2020-09-03 0 5.370 5.310 5.370 5.310 5.450 2,255,000 12,145,370 5.3860 5.370 5.310 5.370 5.310 5.450 2,255,000 5.3860 -0.92%
2020-09-02 0 5.420 5.370 5.420 5.300 5.740 2,583,188 14,017,755 5.4265 5.420 5.370 5.420 5.300 5.740 2,583,188 5.4265 -4.91%
2020-09-01 0 5.700 5.670 5.700 5.570 5.890 3,751,000 21,554,780 5.7464 5.700 5.670 5.700 5.570 5.890 3,751,000 5.7464 1.42%
2020-08-31 0 5.620 5.600 5.620 5.530 5.680 5,915,000 33,162,590 5.6065 5.620 5.600 5.620 5.530 5.680 5,915,000 5.6065 0.54%
2020-08-28 0 5.590 5.570 5.590 5.440 5.720 5,941,000 33,085,780 5.5691 5.590 5.570 5.590 5.440 5.720 5,941,000 5.5691 2.57%
2020-08-27 0 5.450 5.440 5.450 5.400 5.660 2,162,000 11,850,180 5.4811 5.450 5.440 5.450 5.400 5.660 2,162,000 5.4811 -3.54%
2020-08-26 0 5.650 5.630 5.650 5.540 5.850 2,539,000 14,298,635 5.6316 5.650 5.630 5.650 5.540 5.850 2,539,000 5.6316 -3.09%
2020-08-25 0 5.830 5.830 5.880 5.830 6.020 1,481,000 8,757,040 5.9129 5.830 5.830 5.880 5.830 6.020 1,481,000 5.9129 -2.83%
2020-08-24 0 6.000 6.000 6.010 5.840 6.310 3,209,974 19,421,773 6.0504 6.000 6.000 6.010 5.840 6.310 3,209,974 6.0504 -3.85%
2020-08-21 0 6.240 6.230 6.240 5.920 6.360 9,752,000 59,441,103 6.0953 6.240 6.230 6.240 5.920 6.360 9,752,000 6.0953 6.67%
2020-08-20 0 5.850 5.780 5.850 5.760 5.980 2,691,376 15,726,389 5.8433 5.850 5.780 5.850 5.760 5.980 2,691,376 5.8433 0.17%
2020-08-19 0 5.840 5.800 5.840 5.810 5.900 4,360,686 25,526,462 5.8538 5.840 5.800 5.840 5.810 5.900 4,360,686 5.8538 -0.17%
2020-08-18 0 5.850 5.830 5.850 5.770 5.890 3,638,000 21,235,430 5.8371 5.850 5.830 5.850 5.770 5.890 3,638,000 5.8371 2.63%
2020-08-17 0 5.700 5.700 5.720 5.620 5.810 4,256,000 24,327,865 5.7161 5.700 5.700 5.720 5.620 5.810 4,256,000 5.7161 0.88%
2020-08-14 0 5.650 5.640 5.650 5.560 5.730 4,382,000 24,801,540 5.6599 5.650 5.640 5.650 5.560 5.730 4,382,000 5.6599 -0.70%
2020-08-13 0 5.690 5.650 5.690 5.460 5.730 6,393,470 36,100,295 5.6464 5.690 5.650 5.690 5.460 5.730 6,393,470 5.6464 4.98%
2020-08-12 0 5.420 5.380 5.420 5.300 5.580 5,433,568 29,360,892 5.4036 5.420 5.380 5.420 5.300 5.580 5,433,568 5.4036 2.26%
2020-08-11 0 5.300 5.240 5.310 5.200 5.350 3,891,470 20,481,794 5.2633 5.300 5.240 5.310 5.200 5.350 3,891,470 5.2633 0.57%
2020-08-10 0 5.270 5.160 5.270 5.100 5.450 3,613,000 19,037,450 5.2692 5.270 5.160 5.270 5.100 5.450 3,613,000 5.2692 -1.86%
2020-08-07 0 5.370 5.350 5.370 5.310 5.580 2,214,000 12,020,630 5.4294 5.370 5.350 5.370 5.310 5.580 2,214,000 5.4294 -1.65%
2020-08-06 0 5.460 5.450 5.460 5.400 5.590 3,684,000 20,227,830 5.4907 5.460 5.450 5.460 5.400 5.590 3,684,000 5.4907 0.74%
2020-08-05 0 5.420 5.390 5.420 5.130 5.490 9,529,376 50,796,606 5.3305 5.420 5.390 5.420 5.130 5.490 9,529,376 5.3305 6.27%
2020-08-04 0 5.100 5.080 5.100 4.870 5.160 6,801,094 34,092,518 5.0128 5.100 5.080 5.100 4.870 5.160 6,801,094 5.0128 3.66%
2020-08-03 0 4.920 4.920 4.990 4.800 5.020 7,772,000 38,436,700 4.9455 4.920 4.920 4.990 4.800 5.020 7,772,000 4.9455 4.02%
2020-07-31 0 4.730 4.700 4.730 4.600 4.810 3,138,564 14,840,937 4.7286 4.730 4.700 4.730 4.600 4.810 3,138,564 4.7286 2.83%
2020-07-30 0 4.600 4.510 4.600 4.510 4.770 4,914,940 22,830,839 4.6452 4.600 4.510 4.600 4.510 4.770 4,914,940 4.6452 -1.71%
2020-07-29 0 4.680 4.650 4.680 4.630 4.720 2,866,282 13,398,919 4.6747 4.680 4.650 4.680 4.630 4.720 2,866,282 4.6747 0.21%
2020-07-28 0 4.670 4.610 4.670 4.500 4.670 2,480,188 11,447,324 4.6155 4.670 4.610 4.670 4.500 4.670 2,480,188 4.6155 3.32%
2020-07-27 0 4.520 4.520 4.530 4.470 4.650 2,778,000 12,664,710 4.5589 4.520 4.520 4.530 4.470 4.650 2,778,000 4.5589 -2.80%
2020-07-24 0 4.650 4.560 4.650 4.550 4.780 2,029,000 9,508,870 4.6865 4.650 4.560 4.650 4.550 4.780 2,029,000 4.6865 -1.90%
2020-07-23 0 4.740 4.700 4.740 4.600 4.820 2,360,000 11,112,450 4.7087 4.740 4.700 4.740 4.600 4.820 2,360,000 4.7087 2.16%
2020-07-22 0 4.640 4.610 4.640 4.580 4.830 3,914,188 18,431,819 4.7090 4.640 4.610 4.640 4.580 4.830 3,914,188 4.7090 -1.07%
2020-07-21 0 4.690 4.670 4.690 4.560 4.760 2,424,000 11,317,590 4.6690 4.690 4.670 4.690 4.560 4.760 2,424,000 4.6690 1.96%
2020-07-20 0 4.600 4.580 4.600 4.520 4.660 1,120,000 5,146,775 4.5953 4.600 4.580 4.600 4.520 4.660 1,120,000 4.5953 0.00%
2020-07-17 0 4.600 4.520 4.600 4.480 4.700 2,179,031 9,990,387 4.5848 4.600 4.520 4.600 4.480 4.700 2,179,031 4.5848 -1.29%
2020-07-16 0 4.660 4.620 4.660 4.580 4.790 3,893,662 18,164,083 4.6650 4.660 4.620 4.660 4.580 4.790 3,893,662 4.6650 0.00%
2020-07-15 0 4.660 4.620 4.660 4.590 4.830 2,456,000 11,544,093 4.7004 4.660 4.620 4.660 4.590 4.830 2,456,000 4.7004 -1.69%
2020-07-14 0 4.740 4.710 4.740 4.710 4.830 2,267,000 10,799,360 4.7637 4.740 4.710 4.740 4.710 4.830 2,267,000 4.7637 -0.84%
2020-07-13 0 4.780 4.770 4.780 4.770 5.040 3,878,000 18,881,810 4.8690 4.780 4.770 4.780 4.770 5.040 3,878,000 4.8690 -4.02%
2020-07-10 0 4.980 4.980 5.010 4.940 5.050 3,808,000 19,035,760 4.9989 4.980 4.980 5.010 4.940 5.050 3,808,000 4.9989 2.47%
2020-07-09 0 4.860 4.860 4.900 4.770 4.930 4,990,000 24,144,085 4.8385 4.860 4.860 4.900 4.770 4.930 4,990,000 4.8385 3.18%
2020-07-08 0 4.710 4.700 4.710 4.690 4.820 3,856,000 18,183,740 4.7157 4.710 4.700 4.710 4.690 4.820 3,856,000 4.7157 -0.63%
2020-07-07 0 4.740 4.740 4.760 4.590 4.870 7,897,500 37,123,782 4.7007 4.740 4.740 4.760 4.590 4.870 7,897,500 4.7007 0.21%
2020-07-06 0 4.730 4.730 4.740 4.590 4.910 6,706,000 31,558,725 4.7060 4.730 4.730 4.740 4.590 4.910 6,706,000 4.7060 4.42%
2020-07-03 0 4.530 4.510 4.530 4.440 4.630 5,377,000 24,424,910 4.5425 4.530 4.510 4.530 4.440 4.630 5,377,000 4.5425 -0.22%
2020-07-02 0 4.540 4.530 4.550 4.480 4.630 8,996,000 40,848,280 4.5407 4.540 4.530 4.550 4.480 4.630 8,996,000 4.5407 0.89%
2020-06-30 0 4.500 4.500 4.580 4.480 4.630 6,881,000 31,233,910 4.5392 4.500 4.500 4.580 4.480 4.630 6,881,000 4.5392 0.22%
2020-06-29 0 4.490 4.460 4.490 4.430 4.690 7,832,000 35,706,750 4.5591 4.490 4.460 4.490 4.430 4.690 7,832,000 4.5591 -4.26%
2020-06-26 0 4.690 4.610 4.690 4.530 4.840 1,911,000 9,020,530 4.7203 4.690 4.610 4.690 4.530 4.840 1,911,000 4.7203 3.53%
2020-06-24 0 4.530 4.470 4.530 4.400 4.570 1,282,000 5,781,090 4.5094 4.530 4.470 4.530 4.400 4.570 1,282,000 4.5094 2.49%
2020-06-23 0 4.420 4.400 4.420 4.320 4.460 438,000 1,916,760 4.3762 4.420 4.400 4.420 4.320 4.460 438,000 4.3762 2.31%
2020-06-22 0 4.320 4.290 4.320 4.250 4.690 8,010,689 34,705,378 4.3324 4.320 4.290 4.320 4.250 4.690 8,010,689 4.3324 -0.23%
2020-06-19 0 4.330 4.330 4.380 4.330 4.550 1,735,000 7,644,020 4.4058 4.330 4.330 4.380 4.330 4.550 1,735,000 4.4058 -4.63%
2020-06-18 0 4.540 4.510 4.540 4.470 4.690 613,000 2,790,860 4.5528 4.540 4.510 4.540 4.470 4.690 613,000 4.5528 0.67%
2020-06-17 0 4.510 4.440 4.510 4.470 4.620 338,000 1,522,490 4.5044 4.510 4.440 4.510 4.470 4.620 338,000 4.5044 0.22%
2020-06-16 0 4.500 4.480 4.530 4.210 4.530 624,000 2,783,715 4.4611 4.500 4.480 4.530 4.210 4.530 624,000 4.4611 2.27%
2020-06-15 0 4.400 4.330 4.400 4.320 4.480 529,000 2,313,740 4.3738 4.400 4.330 4.400 4.320 4.480 529,000 4.3738 -1.35%
2020-06-12 0 4.460 4.410 4.460 4.370 4.480 439,000 1,948,030 4.4374 4.460 4.410 4.460 4.370 4.480 439,000 4.4374 0.45%
2020-06-11 0 4.440 4.390 4.440 4.390 4.560 260,000 1,164,130 4.4774 4.440 4.390 4.440 4.390 4.560 260,000 4.4774 -1.77%
2020-06-10 0 4.520 4.520 4.530 4.440 4.570 680,000 3,061,030 4.5015 4.520 4.520 4.530 4.440 4.570 680,000 4.5015 -1.74%
2020-06-09 0 4.600 4.500 4.600 4.550 4.640 586,000 2,693,400 4.5962 4.600 4.500 4.600 4.550 4.640 586,000 4.5962 0.88%
2020-06-08 0 4.560 4.550 4.560 4.480 4.570 398,484 1,811,966 4.5471 4.560 4.550 4.560 4.480 4.570 398,484 4.5471 1.79%
2020-06-05 0 4.480 4.450 4.480 4.430 4.570 517,767 2,324,395 4.4893 4.480 4.450 4.480 4.430 4.570 517,767 4.4893 -0.44%
2020-06-04 0 4.500 4.410 4.500 4.370 4.610 1,392,000 6,159,620 4.4250 4.500 4.410 4.500 4.370 4.610 1,392,000 4.4250 -0.88%
2020-06-03 0 4.540 4.540 4.550 4.410 4.570 480,000 2,171,060 4.5230 4.540 4.540 4.550 4.410 4.570 480,000 4.5230 0.22%
2020-06-02 0 4.530 4.480 4.530 4.230 4.530 888,000 3,943,390 4.4408 4.530 4.480 4.530 4.230 4.530 888,000 4.4408 6.84%
2020-06-01 0 4.240 4.200 4.240 4.200 4.400 1,062,000 4,526,760 4.2625 4.240 4.200 4.240 4.200 4.400 1,062,000 4.2625 0.95%
2020-05-29 0 4.200 4.200 4.210 4.130 4.550 1,740,000 7,327,705 4.2113 4.200 4.200 4.210 4.130 4.550 1,740,000 4.2113 -2.33%
2020-05-28 0 4.300 4.220 4.300 4.210 4.400 897,000 3,879,230 4.3247 4.300 4.220 4.300 4.210 4.400 897,000 4.3247 -1.83%
2020-05-27 0 4.380 4.380 4.410 4.320 4.420 455,000 1,995,480 4.3857 4.380 4.380 4.410 4.320 4.420 455,000 4.3857 -0.90%
2020-05-26 0 4.420 4.380 4.420 4.320 4.660 1,039,000 4,608,390 4.4354 4.420 4.380 4.420 4.320 4.660 1,039,000 4.4354 0.23%
2020-05-25 0 4.610 4.560 4.620 4.520 4.850 668,000 3,053,000 4.5704 4.410 4.362 4.420 4.324 4.640 698,295 4.3721 0.22%
2020-05-22 0 4.600 4.560 4.600 4.540 4.700 1,078,000 4,949,520 4.5914 4.400 4.362 4.400 4.343 4.496 1,126,889 4.3922 -3.16%
2020-05-21 0 4.750 4.740 4.750 4.600 4.840 575,000 2,695,950 4.6886 4.544 4.534 4.544 4.400 4.630 601,077 4.4852 0.00%
2020-05-20 0 4.750 4.680 4.750 4.650 4.980 3,020,000 14,613,730 4.8390 4.544 4.477 4.544 4.448 4.764 3,156,961 4.6290 -1.86%
2020-05-19 0 4.840 4.830 4.840 4.820 4.950 2,024,000 9,867,310 4.8752 4.630 4.620 4.630 4.611 4.735 2,115,791 4.6636 -1.43%
2020-05-18 0 4.910 4.910 4.930 4.830 4.930 452,000 2,213,660 4.8975 4.697 4.697 4.716 4.620 4.716 472,499 4.6850 0.61%
2020-05-15 0 4.880 4.850 4.880 4.820 4.950 255,590 1,246,737 4.8779 4.668 4.640 4.668 4.611 4.735 267,181 4.6663 -1.41%
2020-05-14 0 4.950 4.930 4.950 4.830 4.970 746,000 3,684,690 4.9393 4.735 4.716 4.735 4.620 4.754 779,832 4.7250 -0.60%
2020-05-13 0 4.980 4.960 4.980 4.900 5.090 411,363 2,048,940 4.9809 4.764 4.745 4.764 4.687 4.869 430,019 4.7648 -0.80%
2020-05-12 0 5.020 4.980 5.020 4.950 5.110 545,000 2,736,795 5.0216 4.802 4.764 4.802 4.735 4.888 569,717 4.8038 -2.71%
2020-05-11 0 5.160 5.120 5.160 5.110 5.240 832,000 4,298,270 5.1662 4.936 4.898 4.936 4.888 5.013 869,732 4.9421 1.38%
2020-05-08 0 5.090 5.070 5.090 5.050 5.170 560,000 2,856,350 5.1006 4.869 4.850 4.869 4.831 4.946 585,397 4.8793 0.59%
2020-05-07 0 5.060 5.060 5.100 5.020 5.280 795,000 4,081,950 5.1345 4.840 4.840 4.879 4.802 5.051 831,054 4.9118 -2.50%
2020-05-06 0 5.190 5.140 5.190 5.010 5.250 2,843,000 14,694,280 5.1686 4.965 4.917 4.965 4.793 5.022 2,971,934 4.9443 3.59%
2020-05-05 0 5.010 5.010 5.040 5.010 5.160 519,500 2,634,955 5.0721 4.793 4.793 4.821 4.793 4.936 543,060 4.8521 -0.79%
2020-05-04 0 5.050 5.050 5.060 4.740 5.230 1,255,000 6,283,190 5.0065 4.831 4.831 4.840 4.534 5.003 1,311,916 4.7893 2.43%
2020-04-29 0 4.930 4.890 4.930 4.680 4.930 1,198,000 5,840,910 4.8756 4.716 4.678 4.716 4.477 4.716 1,252,331 4.6640 3.14%
2020-04-28 0 4.780 4.750 4.780 4.480 4.780 563,000 2,585,200 4.5918 4.573 4.544 4.573 4.286 4.573 588,533 4.3926 7.17%
2020-04-27 0 4.460 4.430 4.460 4.440 4.550 512,000 2,288,500 4.4697 4.267 4.238 4.267 4.247 4.353 535,220 4.2758 0.22%
2020-04-24 0 4.450 4.420 4.450 4.410 4.550 506,000 2,256,440 4.4594 4.257 4.228 4.257 4.219 4.353 528,948 4.2659 -0.89%
2020-04-23 0 4.490 4.460 4.490 4.400 4.490 909,812 4,051,576 4.4532 4.295 4.267 4.295 4.209 4.295 951,073 4.2600 2.05%
2020-04-22 0 4.400 4.370 4.400 4.320 4.490 2,614,000 11,490,920 4.3959 4.209 4.180 4.209 4.133 4.295 2,732,549 4.2052 -1.79%
2020-04-21 0 4.480 4.480 4.490 4.440 4.640 1,451,000 6,567,840 4.5264 4.286 4.286 4.295 4.247 4.439 1,516,805 4.3300 -2.82%
2020-04-20 0 4.610 4.590 4.610 4.520 4.620 2,145,000 9,828,320 4.5820 4.410 4.391 4.410 4.324 4.420 2,242,279 4.3832 0.22%
2020-04-17 0 4.600 4.570 4.600 4.550 4.690 1,531,000 7,035,530 4.5954 4.400 4.372 4.400 4.353 4.487 1,600,433 4.3960 0.00%
2020-04-16 0 4.600 4.550 4.600 4.540 4.690 2,000,000 9,179,190 4.5896 4.400 4.353 4.400 4.343 4.487 2,090,703 4.3905 0.00%
2020-04-15 0 4.600 4.580 4.600 4.550 4.730 1,220,000 5,659,630 4.6390 4.400 4.381 4.400 4.353 4.525 1,275,329 4.4378 0.00%
2020-04-14 0 4.600 4.580 4.600 4.560 4.700 2,121,000 9,794,360 4.6178 4.400 4.381 4.400 4.362 4.496 2,217,190 4.4175 -1.50%
2020-04-09 0 4.670 4.670 4.680 4.590 4.700 2,949,000 13,719,770 4.6523 4.467 4.467 4.477 4.391 4.496 3,082,741 4.4505 0.00%
2020-04-08 0 4.670 4.630 4.670 4.470 4.680 2,573,000 11,742,850 4.5639 4.467 4.429 4.467 4.276 4.477 2,689,689 4.3659 0.43%
2020-04-07 0 4.650 4.640 4.650 4.520 4.760 885,000 4,099,630 4.6324 4.448 4.439 4.448 4.324 4.553 925,136 4.4314 -0.64%
2020-04-06 0 4.680 4.670 4.680 4.550 4.690 787,000 3,636,640 4.6209 4.477 4.467 4.477 4.353 4.487 822,692 4.4204 1.08%
2020-04-03 0 4.630 4.600 4.630 4.540 4.690 567,000 2,616,706 4.6150 4.429 4.400 4.429 4.343 4.487 592,714 4.4148 -0.43%
2020-04-02 0 4.650 4.620 4.650 4.470 4.680 513,000 2,369,040 4.6180 4.448 4.420 4.448 4.276 4.477 536,265 4.4177 1.75%
2020-04-01 0 4.570 4.520 4.570 4.320 4.690 3,401,000 15,610,130 4.5899 4.372 4.324 4.372 4.133 4.487 3,555,240 4.3907 1.56%
2020-03-31 0 4.500 4.490 4.500 4.440 4.670 6,116,000 27,755,770 4.5382 4.305 4.295 4.305 4.247 4.467 6,393,370 4.3413 2.97%
2020-03-30 0 4.370 4.370 4.430 3.920 4.480 4,031,603 17,006,972 4.2184 4.180 4.180 4.238 3.750 4.286 4,214,442 4.0354 9.25%
2020-03-27 0 4.000 4.000 4.010 3.970 4.090 4,146,000 16,641,910 4.0140 3.826 3.826 3.836 3.798 3.913 4,334,027 3.8398 2.30%
2020-03-26 0 3.910 3.900 3.910 3.860 3.950 1,419,000 5,544,660 3.9074 3.740 3.731 3.740 3.693 3.779 1,483,354 3.7379 0.26%
2020-03-25 0 3.900 3.900 3.950 3.850 4.040 607,000 2,397,790 3.9502 3.731 3.731 3.779 3.683 3.865 634,528 3.7789 2.36%
2020-03-24 0 3.810 3.800 3.850 3.680 3.830 1,392,000 5,232,300 3.7588 3.645 3.635 3.683 3.520 3.664 1,455,129 3.5958 1.87%
2020-03-23 0 3.740 3.740 3.750 3.670 3.920 1,551,000 5,842,950 3.7672 3.578 3.578 3.587 3.511 3.750 1,621,340 3.6038 -2.35%
2020-03-20 0 3.830 3.770 3.830 3.770 4.040 1,824,277 6,969,537 3.8204 3.664 3.606 3.664 3.606 3.865 1,907,011 3.6547 -3.04%
2020-03-19 0 3.950 3.950 3.970 3.790 4.000 3,889,000 15,208,830 3.9107 3.779 3.779 3.798 3.626 3.826 4,065,372 3.7411 -1.25%
2020-03-18 0 4.000 3.890 4.000 3.880 4.050 1,836,000 7,298,610 3.9753 3.826 3.721 3.826 3.712 3.874 1,919,265 3.8028 -2.20%
2020-03-17 0 4.090 3.990 4.090 3.970 4.250 2,124,000 8,549,370 4.0251 3.913 3.817 3.913 3.798 4.066 2,220,327 3.8505 -2.62%
2020-03-16 0 4.200 4.190 4.200 4.120 4.280 4,076,000 17,071,240 4.1882 4.018 4.008 4.018 3.941 4.094 4,260,853 4.0065 -2.33%
2020-03-13 0 4.300 4.270 4.300 4.220 4.500 4,561,000 19,689,850 4.3170 4.113 4.085 4.113 4.037 4.305 4,767,848 4.1297 -4.44%
2020-03-12 0 4.500 4.500 4.560 4.500 5.370 1,926,000 9,039,450 4.6934 4.305 4.305 4.362 4.305 5.137 2,013,347 4.4898 -2.60%
2020-03-11 0 4.620 4.570 4.620 4.560 4.760 1,354,000 6,218,130 4.5924 4.420 4.372 4.420 4.362 4.553 1,415,406 4.3932 -1.28%
2020-03-10 0 4.680 4.540 4.680 4.540 4.720 2,806,000 13,029,300 4.6434 4.477 4.343 4.477 4.343 4.515 2,933,256 4.4419 -1.68%
2020-03-09 0 4.760 4.650 4.760 4.650 4.910 1,920,000 9,163,270 4.7725 4.553 4.448 4.553 4.448 4.697 2,007,075 4.5655 -3.64%
2020-03-06 0 4.940 4.910 4.940 4.790 4.980 3,934,814 19,179,823 4.8744 4.726 4.697 4.726 4.582 4.764 4,113,264 4.6629 0.00%
2020-03-05 0 4.940 4.910 4.950 4.930 5.000 223,840 1,107,173 4.9463 4.726 4.697 4.735 4.716 4.783 233,991 4.7317 1.02%
2020-03-04 0 4.890 4.890 4.950 4.840 5.050 475,000 2,334,270 4.9143 4.678 4.678 4.735 4.630 4.831 496,542 4.7011 -1.21%
2020-03-03 0 4.950 4.930 4.950 4.930 5.000 423,000 2,096,400 4.9560 4.735 4.716 4.735 4.716 4.783 442,184 4.7410 -0.60%
2020-03-02 0 4.980 4.980 4.990 4.880 5.000 885,000 4,359,360 4.9258 4.764 4.764 4.774 4.668 4.783 925,136 4.7121 0.61%
2020-02-28 0 4.950 4.820 4.960 4.810 4.950 646,000 3,167,960 4.9040 4.735 4.611 4.745 4.601 4.735 675,297 4.6912 -0.60%
2020-02-27 0 4.980 4.950 4.980 4.880 4.990 374,000 1,849,710 4.9457 4.764 4.735 4.764 4.668 4.774 390,961 4.7312 -0.20%
2020-02-26 0 4.990 4.930 4.990 4.720 5.000 1,672,000 8,162,670 4.8820 4.774 4.716 4.774 4.515 4.783 1,747,828 4.6702 0.00%
2020-02-25 0 4.990 4.990 5.010 4.880 5.040 695,000 3,460,030 4.9785 4.774 4.774 4.793 4.668 4.821 726,519 4.7625 -0.20%
2020-02-24 0 5.000 4.890 5.010 4.850 5.040 1,724,000 8,495,790 4.9280 4.783 4.678 4.793 4.640 4.821 1,802,186 4.7142 -0.20%
2020-02-21 0 5.010 4.990 5.010 4.990 5.070 380,000 1,912,110 5.0319 4.793 4.774 4.793 4.774 4.850 397,234 4.8136 -0.79%
2020-02-20 0 5.050 5.040 5.050 4.990 5.070 217,000 1,093,270 5.0381 4.831 4.821 4.831 4.774 4.850 226,841 4.8195 0.60%
2020-02-19 0 5.020 5.020 5.040 4.900 5.050 646,840 3,230,991 4.9950 4.802 4.802 4.821 4.687 4.831 676,175 4.7783 0.60%
2020-02-18 0 4.990 4.980 4.990 4.960 5.110 593,840 2,963,103 4.9897 4.774 4.764 4.774 4.745 4.888 620,772 4.7733 -2.54%
2020-02-17 0 5.120 5.090 5.120 5.000 5.180 559,000 2,852,570 5.1030 4.898 4.869 4.898 4.783 4.955 584,351 4.8816 2.81%
2020-02-14 0 4.980 4.980 4.990 4.930 5.140 871,000 4,361,570 5.0075 4.764 4.764 4.774 4.716 4.917 910,501 4.7903 -0.80%
2020-02-13 0 5.020 4.990 5.020 4.980 5.050 272,000 1,361,710 5.0063 4.802 4.774 4.802 4.764 4.831 284,336 4.7891 0.60%
2020-02-12 0 4.990 4.990 5.000 4.980 5.170 406,103 2,051,217 5.0510 4.774 4.774 4.783 4.764 4.946 424,520 4.8318 -1.38%
2020-02-11 0 5.060 4.980 5.060 4.960 5.090 384,000 1,924,940 5.0129 4.840 4.764 4.840 4.745 4.869 401,415 4.7954 1.81%
2020-02-10 0 4.970 4.970 4.980 4.960 5.110 576,000 2,897,000 5.0295 4.754 4.754 4.764 4.745 4.888 602,122 4.8113 -1.58%
2020-02-07 0 5.050 5.010 5.050 5.000 5.340 1,397,840 7,143,256 5.1102 4.831 4.793 4.831 4.783 5.108 1,461,234 4.8885 -3.63%
2020-02-06 0 5.240 5.200 5.240 4.920 5.260 1,244,846 6,368,939 5.1162 5.013 4.974 5.013 4.707 5.032 1,301,302 4.8943 6.29%
2020-02-05 0 4.930 4.920 4.930 4.830 4.970 507,000 2,486,160 4.9037 4.716 4.707 4.716 4.620 4.754 529,993 4.6909 2.07%
2020-02-04 0 4.830 4.800 4.830 4.610 4.860 405,260 1,930,063 4.7625 4.620 4.592 4.620 4.410 4.649 423,639 4.5559 5.00%
2020-02-03 0 4.600 4.590 4.600 4.490 4.700 868,909 3,979,251 4.5796 4.400 4.391 4.400 4.295 4.496 908,315 4.3809 -1.71%
2020-01-31 0 4.680 4.680 4.720 4.680 4.860 649,000 3,069,740 4.7300 4.477 4.477 4.515 4.477 4.649 678,433 4.5247 -4.10%
2020-01-30 0 4.880 4.830 4.880 4.820 5.290 782,000 3,824,200 4.8903 4.668 4.620 4.668 4.611 5.060 817,465 4.6781 -4.13%
2020-01-29 0 5.090 5.060 5.090 5.000 5.380 758,840 3,864,797 5.0930 4.869 4.840 4.869 4.783 5.147 793,255 4.8721 -5.57%
2020-01-24 0 5.390 5.390 5.410 5.370 5.490 127,000 685,140 5.3948 5.156 5.156 5.175 5.137 5.252 132,760 5.1608 -1.10%
2020-01-23 0 5.450 5.450 5.510 5.390 5.750 731,338 4,017,585 5.4935 5.214 5.214 5.271 5.156 5.501 764,505 5.2551 -4.22%
2020-01-22 0 5.690 5.590 5.690 5.460 5.690 755,000 4,230,400 5.6032 5.443 5.347 5.443 5.223 5.443 789,240 5.3601 3.83%
2020-01-21 0 5.480 5.480 5.500 5.480 5.690 2,908,840 16,400,981 5.6383 5.242 5.242 5.261 5.242 5.443 3,040,760 5.3937 -2.66%
2020-01-20 0 5.630 5.600 5.630 5.560 5.660 2,023,000 11,315,970 5.5937 5.386 5.357 5.386 5.319 5.414 2,114,746 5.3510 -0.35%
2020-01-17 0 5.650 5.640 5.650 5.540 5.660 471,828 2,640,009 5.5953 5.405 5.395 5.405 5.300 5.414 493,226 5.3525 0.36%
2020-01-16 0 5.630 5.580 5.630 5.510 5.650 467,914 2,610,480 5.5790 5.386 5.338 5.386 5.271 5.405 489,135 5.3369 0.00%
2020-01-15 0 5.630 5.620 5.630 5.560 5.730 1,550,260 8,745,406 5.6413 5.386 5.376 5.386 5.319 5.481 1,620,567 5.3965 0.54%
2020-01-14 0 5.600 5.570 5.600 5.470 5.610 726,000 4,044,750 5.5713 5.357 5.328 5.357 5.233 5.367 758,925 5.3296 0.00%
2020-01-13 0 5.600 5.580 5.600 5.560 5.750 854,000 4,781,990 5.5995 5.357 5.338 5.357 5.319 5.501 892,730 5.3566 0.18%
2020-01-10 0 5.590 5.550 5.590 5.520 5.720 1,638,500 9,139,685 5.5781 5.347 5.309 5.347 5.281 5.472 1,712,808 5.3361 0.18%
2020-01-09 0 5.580 5.570 5.580 5.460 5.850 1,749,000 9,825,030 5.6175 5.338 5.328 5.338 5.223 5.596 1,828,320 5.3738 -1.24%
2020-01-08 0 5.650 5.650 5.660 5.640 5.760 584,000 3,318,850 5.6830 5.405 5.405 5.414 5.395 5.510 610,485 5.4364 -1.74%
2020-01-07 0 5.750 5.750 5.760 5.550 5.810 1,476,000 8,430,740 5.7119 5.501 5.501 5.510 5.309 5.558 1,542,939 5.4641 2.68%
2020-01-06 0 5.600 5.580 5.600 5.430 5.600 977,000 5,385,880 5.5127 5.357 5.338 5.357 5.194 5.357 1,021,308 5.2735 0.36%
2020-01-03 0 5.580 5.550 5.580 5.470 5.600 1,335,000 7,367,030 5.5184 5.338 5.309 5.338 5.233 5.357 1,395,544 5.2790 0.54%
2020-01-02 0 5.550 5.490 5.550 5.400 5.600 3,207,000 17,687,450 5.5153 5.309 5.252 5.309 5.166 5.357 3,352,442 5.2760 0.36%
2019-12-31 0 5.530 5.520 5.530 5.150 5.540 5,781,000 31,004,580 5.3632 5.290 5.281 5.290 4.927 5.300 6,043,177 5.1305 5.53%
2019-12-30 0 5.240 5.230 5.240 5.110 5.250 3,840,000 19,974,040 5.2016 5.013 5.003 5.013 4.888 5.022 4,014,150 4.9759 1.55%
2019-12-27 0 5.160 5.130 5.160 5.000 5.160 1,333,154 6,813,950 5.1111 4.936 4.907 4.936 4.783 4.936 1,393,614 4.8894 2.18%
2019-12-24 0 5.050 5.030 5.050 4.800 5.060 974,000 4,806,120 4.9344 4.831 4.812 4.831 4.592 4.840 1,018,172 4.7203 3.48%
2019-12-23 0 4.880 4.790 4.880 4.740 4.880 1,202,000 5,790,880 4.8177 4.668 4.582 4.668 4.534 4.668 1,256,512 4.6087 1.88%
2019-12-20 0 4.790 4.770 4.790 4.760 4.830 1,010,000 4,836,250 4.7884 4.582 4.563 4.582 4.553 4.620 1,055,805 4.5806 -0.21%
2019-12-19 0 4.800 4.780 4.800 4.760 4.880 883,000 4,236,640 4.7980 4.592 4.573 4.592 4.553 4.668 923,045 4.5899 -1.84%
2019-12-18 0 4.890 4.870 4.890 4.840 4.920 777,000 3,785,470 4.8719 4.678 4.659 4.678 4.630 4.707 812,238 4.6605 -0.20%
2019-12-17 0 4.900 4.890 4.900 4.850 4.960 3,239,000 15,816,550 4.8832 4.687 4.678 4.687 4.640 4.745 3,385,893 4.6713 -0.20%
2019-12-16 0 4.910 4.910 4.930 4.900 4.990 970,000 4,775,570 4.9233 4.697 4.697 4.716 4.687 4.774 1,013,991 4.7097 -0.81%
2019-12-13 0 4.950 4.940 4.950 4.880 5.020 2,037,000 10,059,180 4.9382 4.735 4.726 4.735 4.668 4.802 2,129,381 4.7240 1.64%
2019-12-12 0 4.870 4.870 4.880 4.770 4.950 2,684,000 13,063,410 4.8671 4.659 4.659 4.668 4.563 4.735 2,805,723 4.6560 0.21%
2019-12-11 0 4.860 4.850 4.860 4.790 4.910 4,243,000 20,653,900 4.8678 4.649 4.640 4.649 4.582 4.697 4,435,426 4.6566 1.25%
2019-12-10 0 4.800 4.790 4.800 4.720 4.930 5,129,000 24,480,280 4.7729 4.592 4.582 4.592 4.515 4.716 5,361,608 4.5658 1.69%
2019-12-09 0 4.720 4.700 4.720 4.660 4.750 7,989,404 37,623,324 4.7092 4.515 4.496 4.515 4.458 4.544 8,351,735 4.5049 0.64%
2019-12-06 0 4.690 4.680 4.700 4.500 4.750 4,750,000 22,071,370 4.6466 4.487 4.477 4.496 4.305 4.544 4,965,420 4.4450 4.22%
2019-12-05 0 4.500 4.500 4.510 4.470 4.540 920,000 4,152,670 4.5138 4.305 4.305 4.314 4.276 4.343 961,723 4.3179 -0.22%
2019-12-04 0 4.510 4.510 4.520 4.490 4.590 912,000 4,134,110 4.5330 4.314 4.314 4.324 4.295 4.391 953,361 4.3364 -1.96%
2019-12-03 0 4.600 4.600 4.650 4.590 4.670 835,000 3,871,010 4.6359 4.400 4.400 4.448 4.391 4.467 872,868 4.4348 -1.50%
2019-12-02 0 4.670 4.630 4.670 4.540 4.670 2,628,000 12,151,180 4.6237 4.467 4.429 4.467 4.343 4.467 2,747,184 4.4231 1.52%
2019-11-29 0 4.600 4.560 4.610 4.500 4.600 2,595,000 11,910,950 4.5900 4.400 4.362 4.410 4.305 4.400 2,712,687 4.3908 0.22%
2019-11-28 0 4.590 4.590 4.600 4.430 4.640 3,490,000 15,898,240 4.5554 4.391 4.391 4.400 4.238 4.439 3,648,277 4.3577 1.55%
2019-11-27 0 4.520 4.500 4.520 4.370 4.520 945,000 4,225,690 4.4716 4.324 4.305 4.324 4.180 4.324 987,857 4.2776 0.22%
2019-11-26 0 4.510 4.460 4.510 4.440 4.570 1,013,000 4,537,080 4.4789 4.314 4.267 4.314 4.247 4.372 1,058,941 4.2845 0.45%
2019-11-25 0 4.490 4.440 4.490 4.450 4.640 1,199,000 5,357,430 4.4682 4.295 4.247 4.295 4.257 4.439 1,253,376 4.2744 0.22%
2019-11-22 0 4.480 4.440 4.480 4.370 4.640 845,000 3,762,380 4.4525 4.286 4.247 4.286 4.180 4.439 883,322 4.2594 0.22%
2019-11-21 0 4.470 4.420 4.470 4.310 4.510 2,059,000 8,996,570 4.3694 4.276 4.228 4.276 4.123 4.314 2,152,379 4.1798 0.22%
2019-11-20 0 4.460 4.450 4.460 4.450 4.650 1,194,700 5,347,654 4.4761 4.267 4.257 4.267 4.257 4.448 1,248,881 4.2820 -0.89%
2019-11-19 0 4.500 4.500 4.510 4.450 4.550 1,268,000 5,685,570 4.4839 4.305 4.305 4.314 4.257 4.353 1,325,506 4.2894 -0.22%
2019-11-18 0 4.510 4.500 4.510 4.440 4.530 1,366,000 6,134,430 4.4908 4.314 4.305 4.314 4.247 4.333 1,427,950 4.2960 -0.88%
2019-11-15 0 4.550 4.510 4.570 4.470 4.680 1,760,000 8,008,910 4.5505 4.353 4.314 4.372 4.276 4.477 1,839,819 4.3531 -1.30%
2019-11-14 0 4.610 4.600 4.610 4.600 4.780 992,000 4,623,340 4.6606 4.410 4.400 4.410 4.400 4.573 1,036,989 4.4584 -3.56%
2019-11-13 0 4.780 4.770 4.780 4.590 4.840 1,589,000 7,479,410 4.7070 4.573 4.563 4.573 4.391 4.630 1,661,063 4.5028 1.70%
2019-11-12 0 4.700 4.700 4.710 4.670 4.790 846,000 3,976,320 4.7001 4.496 4.496 4.506 4.467 4.582 884,367 4.4962 -2.08%
2019-11-11 0 4.800 4.790 4.810 4.710 4.840 1,026,000 4,897,790 4.7737 4.592 4.582 4.601 4.506 4.630 1,072,531 4.5666 -1.84%
2019-11-08 0 4.890 4.890 4.900 4.850 5.180 1,081,000 5,330,230 4.9308 4.678 4.678 4.687 4.640 4.955 1,130,025 4.7169 -3.55%
2019-11-07 0 5.070 5.040 5.070 4.940 5.070 979,000 4,905,210 5.0104 4.850 4.821 4.850 4.726 4.850 1,023,399 4.7931 2.42%
2019-11-06 0 4.950 4.890 4.950 4.850 4.980 1,096,000 5,380,320 4.9091 4.735 4.678 4.735 4.640 4.764 1,145,705 4.6961 0.20%
2019-11-05 0 4.940 4.940 4.950 4.840 5.000 923,936 4,561,535 4.9371 4.726 4.726 4.735 4.630 4.783 965,838 4.7229 -0.20%
2019-11-04 0 4.950 4.900 4.950 4.810 5.000 1,177,000 5,777,900 4.9090 4.735 4.687 4.735 4.601 4.783 1,230,379 4.6960 5.32%
2019-11-01 0 4.700 4.680 4.740 4.580 4.750 996,000 4,693,970 4.7128 4.496 4.477 4.534 4.381 4.544 1,041,170 4.5084 1.51%
2019-10-31 0 4.630 4.620 4.630 4.590 4.730 1,055,000 4,896,760 4.6415 4.429 4.420 4.429 4.391 4.525 1,102,846 4.4401 -1.28%
2019-10-30 0 4.690 4.660 4.690 4.610 4.750 614,000 2,861,890 4.6611 4.487 4.458 4.487 4.410 4.544 641,846 4.4588 0.43%
2019-10-29 0 4.670 4.650 4.670 4.650 4.720 893,000 4,164,610 4.6636 4.467 4.448 4.467 4.448 4.515 933,499 4.4613 -1.06%
2019-10-28 0 4.720 4.710 4.720 4.670 4.730 762,000 3,582,310 4.7012 4.515 4.506 4.515 4.467 4.525 796,558 4.4972 1.51%
2019-10-25 0 4.650 4.630 4.650 4.600 4.670 1,074,000 4,977,120 4.6342 4.448 4.429 4.448 4.400 4.467 1,122,707 4.4331 0.87%
2019-10-24 0 4.610 4.600 4.610 4.550 4.650 890,000 4,109,280 4.6172 4.410 4.400 4.410 4.353 4.448 930,363 4.4169 0.88%
2019-10-23 0 4.570 4.540 4.570 4.520 4.690 978,000 4,474,920 4.5756 4.372 4.343 4.372 4.324 4.487 1,022,354 4.3771 0.44%
2019-10-22 0 4.550 4.550 4.600 4.550 4.630 634,000 2,918,955 4.6040 4.353 4.353 4.400 4.353 4.429 662,753 4.4043 0.66%
2019-10-21 0 4.520 4.520 4.580 4.500 4.650 985,000 4,503,510 4.5721 4.324 4.324 4.381 4.305 4.448 1,029,671 4.3737 0.44%
2019-10-18 0 4.500 4.500 4.510 4.470 4.560 1,608,000 7,243,760 4.5048 4.305 4.305 4.314 4.276 4.362 1,680,925 4.3094 -0.44%
2019-10-17 0 4.520 4.520 4.550 4.520 4.780 923,000 4,200,960 4.5514 4.324 4.324 4.353 4.324 4.573 964,859 4.3540 -1.31%
2019-10-16 0 4.580 4.570 4.580 4.530 4.680 665,000 3,066,070 4.6106 4.381 4.372 4.381 4.333 4.477 695,159 4.4106 -1.08%
2019-10-15 0 4.630 4.600 4.630 4.530 4.700 1,158,000 5,351,600 4.6214 4.429 4.400 4.429 4.333 4.496 1,210,517 4.4209 -0.43%
2019-10-14 0 4.650 4.630 4.650 4.630 4.730 753,000 3,505,330 4.6552 4.448 4.429 4.448 4.429 4.525 787,150 4.4532 0.22%
2019-10-11 0 4.640 4.610 4.640 4.560 4.740 774,000 3,593,650 4.6430 4.439 4.410 4.439 4.362 4.534 809,102 4.4415 0.87%
2019-10-10 0 4.600 4.540 4.600 4.510 4.740 897,000 4,158,370 4.6359 4.400 4.343 4.400 4.314 4.534 937,680 4.4347 0.88%
2019-10-09 0 4.560 4.560 4.580 4.480 4.680 1,156,500 5,267,880 4.5550 4.362 4.362 4.381 4.286 4.477 1,208,949 4.3574 -2.36%
2019-10-08 0 4.670 4.670 4.680 4.620 5.020 3,681,000 17,666,540 4.7994 4.467 4.467 4.477 4.420 4.802 3,847,939 4.5912 -8.25%
2019-10-04 0 5.090 5.070 5.090 4.990 5.260 1,245,000 6,379,470 5.1241 4.869 4.850 4.869 4.774 5.032 1,301,463 4.9018 -3.05%
2019-10-03 0 5.250 5.240 5.250 5.150 5.360 1,031,936 5,437,052 5.2688 5.022 5.013 5.022 4.927 5.127 1,078,736 5.0402 -0.38%
2019-10-02 0 5.270 5.240 5.270 4.830 5.330 3,210,000 16,556,820 5.1579 5.041 5.013 5.041 4.620 5.099 3,355,578 4.9341 9.56%
2019-09-30 0 4.810 4.590 4.810 4.810 5.430 3,674,000 19,168,280 5.2173 4.601 4.391 4.601 4.601 5.194 3,840,621 4.9909 -6.78%
2019-09-27 0 5.160 5.150 5.160 4.450 5.200 7,555,000 37,587,680 4.9752 4.936 4.927 4.936 4.257 4.974 7,897,630 4.7594 12.17%
2019-09-26 0 4.600 4.550 4.600 4.470 4.750 1,614,000 7,420,400 4.5975 4.400 4.353 4.400 4.276 4.544 1,687,197 4.3981 1.55%
2019-09-25 0 4.530 4.490 4.530 4.240 4.590 1,010,000 4,553,890 4.5088 4.333 4.295 4.333 4.056 4.391 1,055,805 4.3132 -1.52%
2019-09-24 0 4.600 4.590 4.610 4.590 4.720 1,185,000 5,476,230 4.6213 4.400 4.391 4.410 4.391 4.515 1,238,741 4.4208 -1.71%
2019-09-23 0 4.680 4.670 4.700 4.510 4.890 1,206,500 5,703,715 4.7275 4.477 4.467 4.496 4.314 4.678 1,261,217 4.5224 0.00%
2019-09-20 0 4.680 4.680 4.690 4.630 4.840 1,240,000 5,868,460 4.7326 4.477 4.477 4.487 4.429 4.630 1,296,236 4.5273 -3.31%
2019-09-19 0 4.840 4.820 4.840 4.730 4.870 1,032,000 4,972,810 4.8186 4.630 4.611 4.630 4.525 4.659 1,078,803 4.6096 0.00%
2019-09-18 0 4.840 4.830 4.840 4.830 4.960 972,000 4,726,040 4.8622 4.630 4.620 4.630 4.620 4.745 1,016,082 4.6512 -1.22%
2019-09-17 0 4.900 4.890 4.900 4.840 5.000 1,128,000 5,515,920 4.8900 4.687 4.678 4.687 4.630 4.783 1,179,156 4.6779 -1.21%
2019-09-16 0 4.960 4.930 4.960 4.750 5.080 1,083,000 5,310,525 4.9035 4.745 4.716 4.745 4.544 4.860 1,132,116 4.6908 -0.20%
2019-09-13 0 4.970 4.970 4.980 4.840 5.000 597,000 2,938,740 4.9225 4.754 4.754 4.764 4.630 4.783 624,075 4.7090 1.43%
2019-09-12 0 4.900 4.870 4.900 4.660 4.940 884,044 4,279,520 4.8408 4.687 4.659 4.687 4.458 4.726 924,137 4.6308 1.03%
2019-09-11 0 4.850 4.850 4.860 4.270 4.850 3,146,000 14,396,830 4.5762 4.640 4.640 4.649 4.085 4.640 3,288,676 4.3777 15.20%
2019-09-10 0 4.210 4.210 4.240 4.200 4.280 1,494,000 6,331,860 4.2382 4.027 4.027 4.056 4.018 4.094 1,561,755 4.0543 0.24%
2019-09-09 0 4.200 4.190 4.200 4.160 4.310 1,130,000 4,772,620 4.2236 4.018 4.008 4.018 3.980 4.123 1,181,247 4.0403 -1.18%
2019-09-06 0 4.250 4.230 4.250 4.200 4.290 955,510 4,041,727 4.2299 4.066 4.046 4.066 4.018 4.104 998,844 4.0464 0.00%
2019-09-05 0 4.250 4.240 4.250 4.240 4.510 1,768,258 7,657,747 4.3307 4.066 4.056 4.066 4.056 4.314 1,848,451 4.1428 0.24%
2019-09-04 0 4.240 4.230 4.240 4.210 4.300 998,000 4,234,900 4.2434 4.056 4.046 4.056 4.027 4.113 1,043,261 4.0593 0.24%
2019-09-03 0 4.230 4.210 4.230 4.210 4.310 767,000 3,254,710 4.2434 4.046 4.027 4.046 4.027 4.123 801,785 4.0593 0.00%
2019-09-02 0 4.230 4.220 4.230 4.180 4.370 1,210,000 5,165,440 4.2690 4.046 4.037 4.046 3.999 4.180 1,264,875 4.0838 -1.17%
2019-08-30 0 4.280 4.280 4.300 4.280 4.430 2,065,000 8,964,670 4.3412 4.094 4.094 4.113 4.094 4.238 2,158,651 4.1529 -0.23%
2019-08-29 0 4.290 4.270 4.290 4.250 4.340 1,126,337 4,834,452 4.2922 4.104 4.085 4.104 4.066 4.152 1,177,418 4.1060 0.94%
2019-08-28 0 4.250 4.220 4.250 4.170 4.280 819,000 3,476,670 4.2450 4.066 4.037 4.066 3.989 4.094 856,143 4.0609 0.71%
2019-08-27 0 4.220 4.210 4.220 4.170 4.260 1,763,452 7,409,074 4.2015 4.037 4.027 4.037 3.989 4.075 1,843,427 4.0192 0.96%
2019-08-26 0 4.180 4.140 4.180 4.040 4.220 1,483,000 6,144,060 4.1430 3.999 3.960 3.999 3.865 4.037 1,550,256 3.9633 0.72%
2019-08-23 0 4.150 4.150 4.160 4.130 4.300 1,083,700 4,507,135 4.1590 3.970 3.970 3.980 3.951 4.113 1,132,847 3.9786 -4.60%
2019-08-22 0 4.350 4.300 4.350 4.210 4.470 1,520,700 6,611,010 4.3473 4.161 4.113 4.161 4.027 4.276 1,589,666 4.1587 2.84%
2019-08-21 0 4.230 4.210 4.240 4.200 4.270 641,000 2,715,950 4.2371 4.046 4.027 4.056 4.018 4.085 670,070 4.0532 -1.40%
2019-08-20 0 4.290 4.280 4.290 4.280 4.350 813,000 3,502,480 4.3081 4.104 4.094 4.104 4.094 4.161 849,871 4.1212 0.23%
2019-08-19 0 4.280 4.260 4.280 4.190 4.340 2,520,000 10,722,440 4.2549 4.094 4.075 4.094 4.008 4.152 2,634,286 4.0703 3.13%
2019-08-16 0 4.150 4.140 4.160 4.140 4.250 1,203,000 5,043,035 4.1920 3.970 3.960 3.980 3.960 4.066 1,257,558 4.0102 -1.19%
2019-08-15 0 4.200 4.200 4.220 4.120 4.360 1,040,000 4,381,160 4.2127 4.018 4.018 4.037 3.941 4.171 1,087,166 4.0299 -0.94%
2019-08-14 0 4.240 4.200 4.240 4.150 4.490 1,485,000 6,279,640 4.2287 4.056 4.018 4.056 3.970 4.295 1,552,347 4.0453 2.42%
2019-08-13 0 4.140 4.140 4.150 4.060 4.360 1,358,000 5,692,570 4.1919 3.960 3.960 3.970 3.884 4.171 1,419,587 4.0100 -5.48%
2019-08-12 0 4.380 4.370 4.380 4.370 4.530 1,151,000 5,071,700 4.4063 4.190 4.180 4.190 4.180 4.333 1,203,200 4.2152 -2.23%
2019-08-09 0 4.480 4.450 4.480 4.450 4.600 1,246,000 5,641,360 4.5276 4.286 4.257 4.286 4.257 4.400 1,302,508 4.3312 -1.54%
2019-08-08 0 4.550 4.520 4.550 4.420 4.580 945,000 4,241,780 4.4887 4.353 4.324 4.353 4.228 4.381 987,857 4.2939 2.48%
2019-08-07 0 4.440 4.440 4.450 4.380 4.530 2,755,103 12,236,252 4.4413 4.247 4.247 4.257 4.190 4.333 2,880,051 4.2486 -1.77%
2019-08-06 0 4.520 4.520 4.530 4.390 4.680 1,541,800 6,969,314 4.5202 4.324 4.324 4.333 4.200 4.477 1,611,723 4.3241 -3.42%
2019-08-05 0 4.680 4.680 4.720 4.610 5.180 1,698,000 8,258,450 4.8636 4.477 4.477 4.515 4.410 4.955 1,775,007 4.6526 -9.13%
2019-08-02 0 5.150 5.150 5.160 5.010 5.150 1,422,000 7,244,210 5.0944 4.927 4.927 4.936 4.793 4.927 1,486,490 4.8734 -0.19%
2019-08-01 0 5.160 5.160 5.200 4.960 5.230 2,643,000 13,616,080 5.1518 4.936 4.936 4.974 4.745 5.003 2,762,864 4.9282 2.18%
2019-07-31 0 5.050 5.040 5.060 5.000 5.150 1,335,000 6,778,990 5.0779 4.831 4.821 4.840 4.783 4.927 1,395,544 4.8576 -0.59%
2019-07-30 0 5.080 5.070 5.080 4.950 5.240 3,626,000 18,454,190 5.0894 4.860 4.850 4.860 4.735 5.013 3,790,444 4.8686 2.63%
2019-07-29 0 4.950 4.950 5.000 4.950 5.100 1,924,000 9,664,270 5.0230 4.735 4.735 4.783 4.735 4.879 2,011,256 4.8051 -2.37%
2019-07-26 0 5.070 5.060 5.090 5.020 5.210 1,163,000 5,905,470 5.0778 4.850 4.840 4.869 4.802 4.984 1,215,744 4.8575 -1.74%
2019-07-25 0 5.160 5.120 5.160 5.050 5.260 2,552,000 13,225,270 5.1823 4.936 4.898 4.936 4.831 5.032 2,667,737 4.9575 0.78%
2019-07-24 0 5.120 5.090 5.120 5.100 5.250 2,378,000 12,220,990 5.1392 4.898 4.869 4.898 4.879 5.022 2,485,846 4.9162 -0.97%
2019-07-23 0 5.170 5.120 5.170 5.000 5.180 353,000 1,804,870 5.1129 4.946 4.898 4.946 4.783 4.955 369,009 4.8911 0.98%
2019-07-22 0 5.120 5.060 5.120 5.050 5.280 822,000 4,199,970 5.1095 4.898 4.840 4.898 4.831 5.051 859,279 4.8878 -0.58%
2019-07-19 0 5.150 5.110 5.150 5.080 5.190 1,159,000 5,945,310 5.1297 4.927 4.888 4.927 4.860 4.965 1,211,562 4.9071 0.98%
2019-07-18 0 5.100 5.100 5.120 5.050 5.240 1,298,000 6,673,440 5.1413 4.879 4.879 4.898 4.831 5.013 1,356,866 4.9183 -0.20%
2019-07-17 0 5.110 5.110 5.130 5.060 5.220 1,037,000 5,321,550 5.1317 4.888 4.888 4.907 4.840 4.994 1,084,029 4.9090 -0.58%
2019-07-16 0 5.140 5.090 5.140 5.050 5.150 563,349 2,869,305 5.0933 4.917 4.869 4.917 4.831 4.927 588,898 4.8723 0.98%
2019-07-15 0 5.090 5.070 5.090 5.040 5.230 629,000 3,203,570 5.0931 4.869 4.850 4.869 4.821 5.003 657,526 4.8722 -1.36%
2019-07-12 0 5.160 5.140 5.160 5.110 5.320 2,407,275 12,472,305 5.1811 4.936 4.917 4.936 4.888 5.089 2,516,448 4.9563 -2.46%
2019-07-11 0 5.290 5.280 5.290 5.160 5.460 2,513,000 13,359,860 5.3163 5.060 5.051 5.060 4.936 5.223 2,626,968 5.0857 -0.75%
2019-07-10 0 5.330 5.330 5.350 4.980 5.440 3,734,000 19,334,630 5.1780 5.099 5.099 5.118 4.764 5.204 3,903,342 4.9534 8.33%
2019-07-09 0 4.920 4.920 4.930 4.810 5.120 2,122,000 10,645,550 5.0168 4.707 4.707 4.716 4.601 4.898 2,218,236 4.7991 2.07%
2019-07-08 0 4.820 4.800 4.830 4.690 4.840 917,197 4,381,539 4.7771 4.611 4.592 4.620 4.487 4.630 958,793 4.5698 1.47%
2019-07-05 0 4.750 4.730 4.750 4.740 5.020 3,126,000 15,199,440 4.8623 4.544 4.525 4.544 4.534 4.802 3,267,769 4.6513 -2.26%
2019-07-04 0 4.860 4.840 4.860 4.740 4.900 1,332,000 6,404,460 4.8082 4.649 4.630 4.649 4.534 4.687 1,392,408 4.5996 1.04%
2019-07-03 0 4.810 4.770 4.810 4.770 4.880 2,405,000 11,581,420 4.8156 4.601 4.563 4.601 4.563 4.668 2,514,070 4.6066 0.21%
2019-07-02 0 4.800 4.800 4.820 4.750 5.090 2,279,000 11,093,700 4.8678 4.592 4.592 4.611 4.544 4.869 2,382,356 4.6566 -5.88%
2019-06-28 0 5.100 5.070 5.100 4.790 5.190 2,829,000 14,135,610 4.9967 4.879 4.850 4.879 4.582 4.965 2,957,299 4.7799 6.47%
2019-06-27 0 4.790 4.790 4.800 4.760 4.950 1,535,000 7,375,200 4.8047 4.582 4.582 4.592 4.553 4.735 1,604,615 4.5962 -2.44%
2019-06-26 0 4.910 4.900 4.960 4.850 4.980 906,000 4,428,930 4.8884 4.697 4.687 4.745 4.640 4.764 947,088 4.6764 0.41%
2019-06-25 0 4.890 4.890 4.960 4.850 5.070 1,127,000 5,572,220 4.9443 4.678 4.678 4.745 4.640 4.850 1,178,111 4.7298 -2.20%
2019-06-24 0 5.000 4.960 5.000 4.970 5.130 950,000 4,776,330 5.0277 4.783 4.745 4.783 4.754 4.907 993,084 4.8096 0.40%
2019-06-21 0 4.980 4.980 5.000 4.680 5.060 3,224,000 15,652,510 4.8550 4.764 4.764 4.783 4.477 4.840 3,370,213 4.6444 5.06%
2019-06-20 0 4.740 4.730 4.760 4.740 4.860 1,071,494 5,141,106 4.7981 4.534 4.525 4.553 4.534 4.649 1,120,088 4.5899 -1.04%
2019-06-19 0 4.790 4.760 4.790 4.570 4.870 3,632,000 17,368,320 4.7820 4.582 4.553 4.582 4.372 4.659 3,796,717 4.5746 4.81%
2019-06-18 0 4.570 4.520 4.570 4.420 4.620 1,575,000 7,088,760 4.5008 4.372 4.324 4.372 4.228 4.420 1,646,429 4.3055 -0.65%
2019-06-17 0 4.600 4.600 4.630 4.600 4.850 943,000 4,414,480 4.6813 4.400 4.400 4.429 4.400 4.640 985,766 4.4782 -3.16%
2019-06-14 0 4.750 4.750 4.770 4.730 4.810 3,950,000 18,894,440 4.7834 4.544 4.544 4.563 4.525 4.601 4,129,138 4.5759 -1.25%
2019-06-13 0 4.810 4.800 4.820 4.750 4.910 929,000 4,505,000 4.8493 4.601 4.592 4.611 4.544 4.697 971,132 4.6389 -0.62%
2019-06-12 0 4.840 4.820 4.840 4.780 4.900 1,565,000 7,544,780 4.8209 4.630 4.611 4.630 4.573 4.687 1,635,975 4.6118 -0.21%
2019-06-11 0 4.850 4.830 4.850 4.820 4.990 1,474,000 7,163,820 4.8601 4.640 4.620 4.640 4.611 4.774 1,540,848 4.6493 -2.02%
2019-06-10 0 4.950 4.940 4.960 4.940 5.200 951,190 4,748,963 4.9927 4.735 4.726 4.745 4.726 4.974 994,328 4.7761 -0.40%
2019-06-06 0 4.970 4.970 5.000 4.930 5.070 1,660,000 8,268,360 4.9809 4.754 4.754 4.783 4.716 4.850 1,735,283 4.7648 -1.97%
2019-06-05 0 5.070 5.020 5.070 4.910 5.150 732,000 3,656,760 4.9956 4.850 4.802 4.850 4.697 4.927 765,197 4.7788 0.80%
2019-06-04 0 5.030 5.000 5.050 4.910 5.110 796,102 3,973,590 4.9913 4.812 4.783 4.831 4.697 4.888 832,206 4.7748 -1.76%
2019-06-03 0 5.120 5.110 5.120 5.040 5.300 922,000 4,763,670 5.1667 4.898 4.888 4.898 4.821 5.070 963,814 4.9425 -3.40%
2019-05-31 0 5.300 5.300 5.310 5.110 5.380 1,563,000 8,198,170 5.2452 5.070 5.070 5.080 4.888 5.147 1,633,884 5.0176 0.38%
2019-05-30 0 5.280 5.260 5.280 5.200 5.350 1,564,000 8,292,390 5.3020 5.051 5.032 5.051 4.974 5.118 1,634,930 5.0720 -0.38%
2019-05-29 0 5.300 5.300 5.340 5.300 5.480 1,305,000 7,017,700 5.3775 5.070 5.070 5.108 5.070 5.242 1,364,184 5.1442 -4.50%
2019-05-28 0 5.550 5.550 5.560 5.150 5.580 2,007,000 11,024,410 5.4930 5.309 5.309 5.319 4.927 5.338 2,098,020 5.2547 4.32%
2019-05-27 0 5.400 5.390 5.400 5.090 5.460 1,132,000 6,000,270 5.3006 5.089 5.080 5.089 4.797 5.146 1,201,132 4.9955 3.85%
2019-05-24 0 5.200 5.170 5.200 5.050 5.210 1,440,000 7,408,410 5.1447 4.901 4.872 4.901 4.759 4.910 1,527,942 4.8486 2.97%
2019-05-23 0 5.050 5.010 5.050 5.010 5.190 1,333,000 6,732,760 5.0508 4.759 4.722 4.759 4.722 4.891 1,414,408 4.7601 -2.70%
2019-05-22 0 5.190 5.160 5.190 4.990 5.240 1,281,000 6,537,920 5.1038 4.891 4.863 4.891 4.703 4.938 1,359,232 4.8100 1.76%
2019-05-21 0 5.100 5.060 5.100 4.900 5.160 941,000 4,717,950 5.0138 4.806 4.769 4.806 4.618 4.863 998,468 4.7252 5.15%
2019-05-20 0 4.850 4.850 4.860 4.780 5.050 633,000 3,070,995 4.8515 4.571 4.571 4.580 4.505 4.759 671,658 4.5723 -3.96%
2019-05-17 0 5.050 5.030 5.050 4.980 5.160 1,697,000 8,625,710 5.0829 4.759 4.740 4.759 4.693 4.863 1,800,638 4.7904 0.20%
2019-05-16 0 5.040 5.010 5.040 5.000 5.130 603,100 3,053,977 5.0638 4.750 4.722 4.750 4.712 4.835 639,932 4.7723 -1.18%
2019-05-15 0 5.100 5.090 5.100 5.080 5.350 883,000 4,514,580 5.1128 4.806 4.797 4.806 4.788 5.042 936,926 4.8185 -0.39%
2019-05-14 0 5.120 5.100 5.120 5.100 5.310 964,000 4,940,370 5.1249 4.825 4.806 4.825 4.806 5.004 1,022,872 4.8299 -5.71%
2019-05-10 0 5.430 5.420 5.430 5.400 5.500 878,000 4,772,015 5.4351 5.117 5.108 5.117 5.089 5.183 931,620 5.1223 -0.91%
2019-05-09 0 5.480 5.450 5.480 5.450 5.580 1,361,000 7,489,710 5.5031 5.165 5.136 5.165 5.136 5.259 1,444,118 5.1864 -0.54%
2019-05-08 0 5.510 5.500 5.510 5.500 5.640 1,009,000 5,580,140 5.5304 5.193 5.183 5.193 5.183 5.315 1,070,621 5.2121 -0.90%
2019-05-07 0 5.560 5.550 5.560 5.540 5.850 1,259,000 7,040,020 5.5918 5.240 5.231 5.240 5.221 5.513 1,335,888 5.2699 -0.54%
2019-05-06 0 5.590 5.580 5.590 5.570 5.830 952,000 5,375,900 5.6470 5.268 5.259 5.268 5.249 5.494 1,010,140 5.3219 -3.95%
2019-05-03 0 5.820 5.810 5.820 5.800 6.090 1,281,000 7,490,630 5.8475 5.485 5.476 5.485 5.466 5.739 1,359,232 5.5109 -1.52%
2019-05-02 0 5.910 5.900 5.950 5.810 6.040 1,198,814 7,148,092 5.9626 5.570 5.560 5.608 5.476 5.692 1,272,027 5.6195 -0.17%
2019-04-30 0 5.920 5.910 5.950 5.650 6.090 1,721,000 10,162,590 5.9050 5.579 5.570 5.608 5.325 5.739 1,826,103 5.5652 2.60%
2019-04-29 0 5.770 5.760 5.780 5.740 5.900 2,159,000 12,623,570 5.8470 5.438 5.428 5.447 5.410 5.560 2,290,852 5.5104 -0.86%
2019-04-26 0 5.820 5.800 5.820 5.800 5.970 1,599,000 9,318,200 5.8275 5.485 5.466 5.485 5.466 5.626 1,696,653 5.4921 -1.02%
2019-04-25 0 5.880 5.880 5.900 5.880 6.000 644,000 3,812,180 5.9195 5.542 5.542 5.560 5.542 5.655 683,330 5.5788 -1.51%
2019-04-24 0 5.970 5.960 5.970 5.880 6.090 1,231,000 7,327,310 5.9523 5.626 5.617 5.626 5.542 5.739 1,306,178 5.6097 -1.97%
2019-04-23 0 6.090 6.080 6.090 5.990 6.360 1,432,378 8,903,745 6.2161 5.739 5.730 5.739 5.645 5.994 1,519,855 5.8583 1.84%
2019-04-18 0 5.980 5.980 5.990 5.950 6.020 367,000 2,197,780 5.9885 5.636 5.636 5.645 5.608 5.674 389,413 5.6438 0.17%
2019-04-17 0 5.970 5.960 5.970 5.950 6.050 496,000 2,973,490 5.9949 5.626 5.617 5.626 5.608 5.702 526,291 5.6499 -1.00%
2019-04-16 0 6.030 6.000 6.030 5.960 6.050 537,000 3,228,690 6.0125 5.683 5.655 5.683 5.617 5.702 569,795 5.6664 -0.33%
2019-04-15 0 6.050 6.030 6.050 6.030 6.220 918,000 5,594,610 6.0943 5.702 5.683 5.702 5.683 5.862 974,063 5.7436 0.50%
2019-04-12 0 6.020 6.020 6.050 6.020 6.180 968,000 5,855,190 6.0488 5.674 5.674 5.702 5.674 5.824 1,027,117 5.7006 -1.15%
2019-04-11 0 6.090 6.080 6.090 6.070 6.280 744,000 4,572,610 6.1460 5.739 5.730 5.739 5.721 5.919 789,437 5.7922 -0.98%
2019-04-10 0 6.150 6.150 6.160 6.100 6.210 672,000 4,131,410 6.1479 5.796 5.796 5.805 5.749 5.853 713,040 5.7941 0.00%
2019-04-09 0 6.150 6.140 6.150 6.050 6.260 1,763,000 10,850,570 6.1546 5.796 5.787 5.796 5.702 5.900 1,870,668 5.8004 -2.23%
2019-04-08 0 6.290 6.290 6.300 6.280 6.450 2,255,000 14,240,470 6.3151 5.928 5.928 5.937 5.919 6.079 2,392,715 5.9516 -1.41%
2019-04-04 0 6.380 6.350 6.380 6.310 6.490 370,000 2,362,370 6.3848 6.013 5.985 6.013 5.947 6.116 392,596 6.0173 0.31%
2019-04-03 0 6.360 6.360 6.370 6.340 6.460 650,000 4,152,480 6.3884 5.994 5.994 6.003 5.975 6.088 689,696 6.0207 -0.62%
2019-04-02 0 6.400 6.390 6.410 6.370 6.560 952,000 6,147,230 6.4572 6.032 6.022 6.041 6.003 6.182 1,010,140 6.0855 -0.78%
2019-04-01 0 6.450 6.410 6.450 6.400 6.970 3,083,000 19,944,400 6.4692 6.079 6.041 6.079 6.032 6.569 3,271,282 6.0968 -5.15%
2019-03-29 0 6.800 6.790 6.800 5.990 6.900 20,873,000 136,683,480 6.5483 6.409 6.399 6.409 5.645 6.503 22,147,736 6.1714 12.40%
2019-03-28 0 6.050 6.000 6.050 5.900 6.130 1,998,000 12,012,100 6.0121 5.702 5.655 5.702 5.560 5.777 2,120,020 5.6660 1.17%
2019-03-27 0 5.980 5.970 5.980 5.920 6.170 2,133,000 12,778,090 5.9907 5.636 5.626 5.636 5.579 5.815 2,263,265 5.6459 1.53%
2019-03-26 0 5.890 5.880 5.890 5.880 6.180 3,020,000 18,152,140 6.0106 5.551 5.542 5.551 5.542 5.824 3,204,435 5.6647 -2.16%
2019-03-25 0 6.020 6.000 6.020 6.000 6.300 1,728,000 10,526,110 6.0915 5.674 5.655 5.674 5.655 5.937 1,833,531 5.7409 -6.08%
2019-03-22 0 6.410 6.400 6.410 6.360 6.660 1,380,000 8,865,520 6.4243 6.041 6.032 6.041 5.994 6.277 1,464,278 6.0545 -1.38%
2019-03-21 0 6.500 6.480 6.500 6.250 6.750 2,545,000 16,280,440 6.3970 6.126 6.107 6.126 5.890 6.361 2,700,426 6.0288 1.56%
2019-03-20 0 6.400 6.390 6.400 6.380 6.800 1,895,000 12,281,460 6.4810 6.032 6.022 6.032 6.013 6.409 2,010,730 6.1080 -4.19%
2019-03-19 0 6.680 6.660 6.680 6.680 6.870 423,000 2,843,210 6.7215 6.296 6.277 6.296 6.296 6.475 448,833 6.3347 -0.60%
2019-03-18 0 6.720 6.720 6.730 6.680 6.860 703,000 4,744,260 6.7486 6.333 6.333 6.343 6.296 6.465 745,933 6.3602 0.30%
2019-03-15 0 6.700 6.690 6.700 6.650 7.000 2,587,000 17,523,950 6.7739 6.314 6.305 6.314 6.267 6.597 2,744,991 6.3840 -2.76%
2019-03-14 0 6.890 6.890 6.900 6.790 6.990 950,000 6,540,090 6.8843 6.493 6.493 6.503 6.399 6.588 1,008,017 6.4881 0.58%
2019-03-13 0 6.850 6.840 6.850 6.650 7.150 3,167,000 21,526,105 6.7970 6.456 6.446 6.456 6.267 6.738 3,360,412 6.4058 -0.44%
2019-03-12 0 6.880 6.870 6.880 6.850 7.000 1,034,000 7,136,790 6.9021 6.484 6.475 6.484 6.456 6.597 1,097,147 6.5049 0.58%
2019-03-11 0 6.840 6.840 6.860 6.690 7.050 1,479,000 10,052,580 6.7969 6.446 6.446 6.465 6.305 6.644 1,569,324 6.4057 -2.98%
2019-03-08 0 7.050 7.030 7.050 7.010 7.250 1,175,000 8,349,030 7.1056 6.644 6.625 6.644 6.607 6.833 1,246,758 6.6966 -3.95%
2019-03-07 0 7.340 7.310 7.340 7.250 7.700 1,502,876 11,112,896 7.3944 6.918 6.889 6.918 6.833 7.257 1,594,658 6.9688 -5.05%
2019-03-06 0 7.730 7.670 7.730 7.620 7.980 1,857,000 14,459,700 7.7866 7.285 7.229 7.285 7.181 7.521 1,970,409 7.3384 -1.65%
2019-03-05 0 7.860 7.800 7.860 7.620 7.880 1,708,000 13,237,170 7.7501 7.408 7.351 7.408 7.181 7.426 1,812,309 7.3040 2.34%
2019-03-04 0 7.680 7.660 7.680 7.640 7.820 2,626,000 20,194,510 7.6902 7.238 7.219 7.238 7.200 7.370 2,786,373 7.2476 -0.26%
2019-03-01 0 7.700 7.690 7.700 7.600 7.900 491,329 3,779,257 7.6919 7.257 7.247 7.257 7.163 7.445 521,335 7.2492 -0.26%
2019-02-28 0 7.720 7.720 7.770 7.680 7.920 3,178,000 24,698,780 7.7718 7.276 7.276 7.323 7.238 7.464 3,372,084 7.3245 -1.40%
2019-02-27 0 7.830 7.770 7.830 7.620 8.040 1,354,000 10,477,340 7.7381 7.379 7.323 7.379 7.181 7.577 1,436,690 7.2927 0.38%
2019-02-26 0 7.800 7.760 7.800 7.680 8.060 796,000 6,302,580 7.9178 7.351 7.313 7.351 7.238 7.596 844,613 7.4621 -0.64%
2019-02-25 0 7.850 7.840 7.850 7.600 7.950 1,925,000 15,004,420 7.7945 7.398 7.389 7.398 7.163 7.492 2,042,562 7.3459 2.61%
2019-02-22 0 7.650 7.630 7.650 7.610 7.720 1,493,000 11,404,390 7.6386 7.210 7.191 7.210 7.172 7.276 1,584,179 7.1989 0.39%
2019-02-21 0 7.620 7.570 7.620 7.490 7.690 962,040 7,313,611 7.6022 7.181 7.134 7.181 7.059 7.247 1,020,793 7.1646 1.33%
2019-02-20 0 7.520 7.520 7.540 7.410 7.700 1,109,000 8,429,070 7.6006 7.087 7.087 7.106 6.984 7.257 1,176,728 7.1631 0.00%
2019-02-19 0 7.520 7.510 7.520 7.500 7.650 1,625,000 12,359,795 7.6060 7.087 7.078 7.087 7.068 7.210 1,724,240 7.1683 -0.27%
2019-02-18 0 7.540 7.510 7.540 7.420 7.750 1,502,000 11,287,950 7.5153 7.106 7.078 7.106 6.993 7.304 1,593,729 7.0827 1.21%
2019-02-15 0 7.450 7.450 7.470 7.360 7.590 1,286,000 9,553,980 7.4292 7.021 7.021 7.040 6.936 7.153 1,364,537 7.0016 -1.97%
2019-02-14 0 7.600 7.590 7.600 7.450 7.680 1,504,000 11,417,800 7.5916 7.163 7.153 7.163 7.021 7.238 1,595,851 7.1547 -0.65%
2019-02-13 0 7.650 7.650 7.670 7.560 7.740 956,000 7,324,010 7.6611 7.210 7.210 7.229 7.125 7.295 1,014,384 7.2202 0.53%
2019-02-12 0 7.610 7.610 7.670 7.470 7.710 1,429,070 10,902,469 7.6291 7.172 7.172 7.229 7.040 7.266 1,516,345 7.1900 -0.78%
2019-02-11 0 7.670 7.670 7.740 7.200 8.160 2,034,000 15,389,160 7.5660 7.229 7.229 7.295 6.786 7.690 2,158,219 7.1305 -2.79%
2019-02-08 0 7.890 7.880 7.890 7.530 7.980 2,019,440 15,674,218 7.7617 7.436 7.426 7.436 7.097 7.521 2,142,769 7.3149 1.54%
2019-02-04 0 7.770 7.690 7.770 7.580 7.900 205,000 1,581,380 7.7140 7.323 7.247 7.323 7.144 7.445 217,520 7.2701 0.39%
2019-02-01 0 7.740 7.740 7.750 7.660 8.210 1,994,000 15,738,860 7.8931 7.295 7.295 7.304 7.219 7.737 2,115,776 7.4388 -4.21%
2019-01-31 0 8.080 8.080 8.090 7.180 8.290 10,788,000 84,362,350 7.8200 7.615 7.615 7.624 6.767 7.813 11,446,834 7.3699 11.76%
2019-01-30 0 7.230 7.220 7.230 6.990 7.240 3,814,000 27,398,910 7.1838 6.814 6.804 6.814 6.588 6.823 4,046,925 6.7703 0.56%
2019-01-29 0 7.190 7.160 7.190 7.040 7.380 4,513,000 32,375,380 7.1738 6.776 6.748 6.776 6.635 6.955 4,788,614 6.7609 -1.37%
2019-01-28 0 7.290 7.240 7.290 6.980 7.480 4,731,000 34,605,290 7.3146 6.870 6.823 6.870 6.578 7.049 5,019,927 6.8936 -1.75%
2019-01-25 0 7.420 7.400 7.480 7.210 7.500 1,514,017 11,238,054 7.4227 6.993 6.974 7.049 6.795 7.068 1,606,480 6.9955 1.23%
2019-01-24 0 7.330 7.300 7.330 7.190 7.480 1,323,000 9,620,072 7.2714 6.908 6.880 6.908 6.776 7.049 1,403,797 6.8529 2.09%
2019-01-23 0 7.180 7.180 7.190 7.020 7.290 2,174,000 15,465,240 7.1137 6.767 6.767 6.776 6.616 6.870 2,306,768 6.7043 2.28%
2019-01-22 0 7.020 6.990 7.020 6.950 7.080 3,459,000 24,245,380 7.0094 6.616 6.588 6.616 6.550 6.673 3,670,245 6.6059 -0.57%
2019-01-21 0 7.060 7.040 7.080 6.640 7.090 2,767,000 19,460,480 7.0331 6.654 6.635 6.673 6.258 6.682 2,935,984 6.6283 7.29%
2019-01-18 0 6.580 6.540 6.580 6.280 6.790 1,195,000 7,803,330 6.5300 6.201 6.164 6.201 5.919 6.399 1,267,980 6.1541 -1.05%
2019-01-17 0 6.650 6.650 6.670 6.600 6.720 1,320,000 8,814,820 6.6779 6.267 6.267 6.286 6.220 6.333 1,400,614 6.2935 0.00%
2019-01-16 0 6.650 6.630 6.650 6.120 6.730 2,592,000 17,035,380 6.5723 6.267 6.248 6.267 5.768 6.343 2,750,296 6.1940 7.61%
2019-01-15 0 6.180 6.180 6.190 6.000 6.180 8,299,000 50,979,230 6.1428 5.824 5.824 5.834 5.655 5.824 8,805,829 5.7893 3.00%
2019-01-14 0 6.000 6.000 6.010 5.970 6.360 2,311,000 13,995,230 6.0559 5.655 5.655 5.664 5.626 5.994 2,452,135 5.7074 -0.99%
2019-01-11 0 6.060 6.060 6.070 5.700 6.110 1,103,000 6,570,850 5.9573 5.711 5.711 5.721 5.372 5.758 1,170,361 5.6144 3.41%
2019-01-10 0 5.860 5.790 5.860 5.730 6.170 3,925,000 22,855,470 5.8230 5.523 5.457 5.523 5.400 5.815 4,164,704 5.4879 -3.78%
2019-01-09 0 6.090 6.070 6.090 5.530 6.290 3,021,000 18,132,950 6.0023 5.739 5.721 5.739 5.212 5.928 3,205,496 5.6568 10.33%
2019-01-08 0 5.520 5.520 5.570 5.460 5.750 2,154,000 11,980,100 5.5618 5.202 5.202 5.249 5.146 5.419 2,285,547 5.2417 -2.47%
2019-01-07 0 5.660 5.650 5.670 5.580 5.790 1,095,000 6,229,790 5.6893 5.334 5.325 5.344 5.259 5.457 1,161,873 5.3619 1.25%
2019-01-04 0 5.590 5.570 5.590 5.400 5.690 2,925,014 16,348,447 5.5892 5.268 5.249 5.268 5.089 5.363 3,103,648 5.2675 3.33%
2019-01-03 0 5.410 5.400 5.410 5.150 6.300 6,496,000 35,886,060 5.5243 5.099 5.089 5.099 4.854 5.937 6,892,718 5.2064 -13.16%
2019-01-02 0 6.230 6.220 6.230 6.210 7.500 3,976,000 26,414,950 6.6436 5.871 5.862 5.871 5.853 7.068 4,218,818 6.2612 -16.93%
2018-12-31 0 7.500 7.500 8.220 6.240 7.500 10,226,000 70,467,090 6.8910 7.068 7.068 7.747 5.881 7.068 10,850,513 6.4944 20.58%
2018-12-28 0 6.220 6.220 6.230 5.170 6.380 6,409,000 35,530,940 5.5439 5.862 5.862 5.871 4.872 6.013 6,800,404 5.2248 19.62%
2018-12-27 0 5.200 5.170 5.200 5.180 6.010 4,109,329 21,860,049 5.3196 4.901 4.872 4.901 4.882 5.664 4,360,290 5.0134 -10.96%
2018-12-24 0 5.840 5.830 5.840 5.610 5.960 2,392,000 13,755,850 5.7508 5.504 5.494 5.504 5.287 5.617 2,538,082 5.4198 0.17%
2018-12-21 0 5.830 5.820 5.830 5.780 6.000 3,840,000 22,498,230 5.8589 5.494 5.485 5.494 5.447 5.655 4,074,513 5.5217 -3.64%
2018-12-20 0 6.050 6.010 6.050 5.920 6.110 7,766,294 46,674,186 6.0098 5.702 5.664 5.702 5.579 5.758 8,240,590 5.6639 -2.10%
2018-12-19 0 6.180 6.170 6.180 6.150 6.390 823,000 5,100,540 6.1975 5.824 5.815 5.824 5.796 6.022 873,261 5.8408 -3.29%
2018-12-18 0 6.390 6.390 6.410 6.310 7.000 1,968,000 13,028,700 6.6203 6.022 6.022 6.041 5.947 6.597 2,088,188 6.2392 -7.93%
2018-12-17 0 6.940 6.920 6.940 6.940 7.220 2,454,000 17,450,420 7.1110 6.541 6.522 6.541 6.541 6.804 2,603,868 6.7017 -1.00%
2018-12-14 0 7.010 7.010 7.020 6.920 7.260 6,086,000 43,282,400 7.1118 6.607 6.607 6.616 6.522 6.842 6,457,678 6.7025 0.57%
2018-12-13 0 6.970 6.960 6.970 6.000 7.080 9,956,000 68,952,810 6.9258 6.569 6.559 6.569 5.655 6.673 10,564,023 6.5271 2.50%
2018-12-12 0 6.800 6.790 6.800 6.670 7.810 5,282,353 37,149,407 7.0327 6.409 6.399 6.409 6.286 7.360 5,604,952 6.6280 -11.69%
2018-12-11 0 7.700 7.700 7.710 7.620 8.240 2,434,000 19,442,440 7.9879 7.257 7.257 7.266 7.181 7.766 2,582,647 7.5281 -4.11%
2018-12-10 0 8.030 8.030 8.060 7.940 8.220 1,951,000 15,609,490 8.0008 7.568 7.568 7.596 7.483 7.747 2,070,150 7.5403 -1.83%
2018-12-07 0 8.180 8.160 8.180 8.130 8.490 2,733,000 22,557,690 8.2538 7.709 7.690 7.709 7.662 8.001 2,899,907 7.7788 -2.15%
2018-12-06 0 8.360 8.300 8.360 8.240 8.700 2,392,000 20,186,540 8.4392 7.879 7.822 7.879 7.766 8.199 2,538,082 7.9535 -2.79%
2018-12-05 0 8.600 8.590 8.600 8.150 8.600 4,751,744 40,105,188 8.4401 8.105 8.096 8.105 7.681 8.105 5,041,938 7.9543 4.88%
2018-12-04 0 8.200 8.200 8.210 8.180 8.570 2,184,350 18,134,622 8.3021 7.728 7.728 7.737 7.709 8.077 2,317,751 7.8242 -3.64%
2018-12-03 0 8.510 8.510 8.520 8.500 9.300 2,516,000 21,708,498 8.6282 8.020 8.020 8.030 8.011 8.765 2,669,655 8.1316 -7.50%
2018-11-30 0 9.200 9.150 9.200 8.220 9.200 6,224,000 53,375,830 8.5758 8.670 8.623 8.670 7.747 8.670 6,604,106 8.0822 12.61%
2018-11-29 0 8.170 8.160 8.170 8.100 8.260 2,392,100 19,556,092 8.1753 7.700 7.690 7.700 7.634 7.785 2,538,188 7.7047 0.00%
2018-11-28 0 8.170 8.130 8.180 7.910 8.240 2,450,000 19,791,510 8.0782 7.700 7.662 7.709 7.455 7.766 2,599,624 7.6132 0.99%
2018-11-27 0 8.090 8.050 8.090 7.760 8.390 937,091 7,534,258 8.0400 7.624 7.587 7.624 7.313 7.907 994,320 7.5773 -1.34%
2018-11-26 0 8.200 8.140 8.200 8.030 8.270 7,707,000 62,803,770 8.1489 7.728 7.671 7.728 7.568 7.794 8,177,675 7.6799 2.12%
2018-11-23 0 8.030 8.030 8.060 8.000 8.220 2,589,000 20,941,570 8.0887 7.568 7.568 7.596 7.540 7.747 2,747,113 7.6231 -1.11%
2018-11-22 0 8.120 8.110 8.120 8.120 8.200 676,000 5,505,710 8.1445 7.653 7.643 7.653 7.653 7.728 717,284 7.6758 -0.12%
2018-11-21 0 8.130 8.110 8.130 7.960 8.200 787,000 6,367,760 8.0912 7.662 7.643 7.662 7.502 7.728 835,063 7.6255 0.87%
2018-11-20 0 8.060 8.050 8.060 8.020 8.200 800,000 6,479,110 8.0989 7.596 7.587 7.596 7.558 7.728 848,857 7.6327 -0.74%
2018-11-19 0 8.120 8.070 8.120 8.020 8.250 843,000 6,865,290 8.1439 7.653 7.606 7.653 7.558 7.775 894,483 7.6751 0.25%
2018-11-16 0 8.100 8.090 8.110 7.810 8.160 1,285,000 10,310,770 8.0239 7.634 7.624 7.643 7.360 7.690 1,363,476 7.5621 2.53%
2018-11-15 0 7.900 7.880 7.900 7.740 7.990 1,002,000 7,847,640 7.8320 7.445 7.426 7.445 7.295 7.530 1,063,193 7.3812 1.54%
2018-11-14 0 7.780 7.770 7.780 7.700 7.980 866,243 6,758,493 7.8021 7.332 7.323 7.332 7.257 7.521 919,145 7.3530 -0.89%
2018-11-13 0 7.850 7.820 7.850 7.800 8.040 834,351 6,550,897 7.8515 7.398 7.370 7.398 7.351 7.577 885,306 7.3996 -0.88%
2018-11-12 0 7.920 7.900 7.920 7.900 8.200 818,000 6,539,390 7.9944 7.464 7.445 7.464 7.445 7.728 867,956 7.5342 -3.18%
2018-11-09 0 8.180 8.070 8.180 8.030 8.380 768,000 6,230,050 8.1120 7.709 7.606 7.709 7.568 7.898 814,903 7.6451 -2.62%
2018-11-08 0 8.400 8.400 8.410 7.770 8.450 2,440,000 20,008,880 8.2004 7.917 7.917 7.926 7.323 7.964 2,589,013 7.7284 5.53%
2018-11-07 0 7.960 7.890 7.960 7.810 8.110 5,964,000 47,970,870 8.0434 7.502 7.436 7.502 7.360 7.643 6,328,228 7.5805 -1.24%
2018-11-06 0 8.060 7.960 8.060 7.880 8.200 545,568 4,377,146 8.0231 7.596 7.502 7.596 7.426 7.728 578,886 7.5613 0.75%
2018-11-05 0 8.000 7.930 8.000 7.930 8.390 943,000 7,692,900 8.1579 7.540 7.474 7.540 7.474 7.907 1,000,590 7.6884 -4.76%
2018-11-02 0 8.400 8.320 8.400 8.130 8.620 1,865,000 15,699,280 8.4178 7.917 7.841 7.917 7.662 8.124 1,978,897 7.9333 0.60%
2018-11-01 0 8.350 8.320 8.350 6.900 8.900 5,448,000 44,765,125 8.2168 7.869 7.841 7.869 6.503 8.388 5,780,715 7.7439 14.23%
2018-10-31 1 - - - - - 0 0 - 6.889 - - - - 0 - 0.00%
2018-10-30 0 7.310 7.270 7.310 7.170 7.460 1,312,006 9,547,953 7.2774 6.889 6.852 6.889 6.757 7.031 1,392,132 6.8585 -1.22%
2018-10-29 0 7.400 7.400 7.440 7.400 7.840 872,000 6,668,910 7.6478 6.974 6.974 7.012 6.974 7.389 925,254 7.2077 -4.88%
2018-10-26 0 7.780 7.760 7.780 7.470 7.800 1,182,000 9,116,710 7.7130 7.332 7.313 7.332 7.040 7.351 1,254,186 7.2690 2.50%
2018-10-25 0 7.590 7.520 7.590 7.490 7.600 3,596,000 27,001,830 7.5089 7.153 7.087 7.153 7.059 7.163 3,815,611 7.0767 -0.78%
2018-10-24 0 7.650 7.610 7.650 7.440 7.680 3,450,000 25,907,050 7.5093 7.210 7.172 7.210 7.012 7.238 3,660,695 7.0771 1.73%
2018-10-23 0 7.520 7.500 7.520 7.400 7.540 3,925,000 29,450,100 7.5032 7.087 7.068 7.087 6.974 7.106 4,164,704 7.0714 0.00%
2018-10-22 0 7.520 7.520 7.530 7.470 7.800 2,673,200 20,165,796 7.5437 7.087 7.087 7.097 7.040 7.351 2,836,455 7.1095 0.13%
2018-10-19 0 7.510 7.500 7.510 7.170 7.520 1,730,000 12,883,640 7.4472 7.078 7.068 7.078 6.757 7.087 1,835,653 7.0186 0.13%
2018-10-18 0 7.500 7.500 7.520 7.390 7.680 3,382,000 25,312,720 7.4845 7.068 7.068 7.087 6.965 7.238 3,588,542 7.0538 -0.66%
2018-10-16 0 7.550 7.540 7.550 7.400 7.680 1,202,164 9,134,555 7.5984 7.115 7.106 7.115 6.974 7.238 1,275,581 7.1611 -0.53%
2018-10-15 0 7.590 7.570 7.590 7.510 7.870 829,000 6,325,470 7.6302 7.153 7.134 7.153 7.078 7.417 879,628 7.1911 0.00%
2018-10-12 0 7.590 7.580 7.590 7.530 7.910 5,040,000 38,359,180 7.6109 7.153 7.144 7.153 7.097 7.455 5,347,798 7.1729 -0.91%
2018-10-11 0 7.660 7.630 7.660 7.560 7.920 3,124,006 23,840,956 7.6315 7.219 7.191 7.219 7.125 7.464 3,314,792 7.1923 -1.92%
2018-10-10 0 7.810 7.800 7.810 7.780 8.030 2,605,006 20,580,316 7.9003 7.360 7.351 7.360 7.332 7.568 2,764,096 7.4456 -1.51%
2018-10-09 1 - - - - - 0 0 - 7.474 - - - - 0 - 0.00%
2018-10-08 0 7.930 7.930 7.960 7.770 8.290 25,153,000 201,347,140 8.0049 7.474 7.474 7.502 7.323 7.813 26,689,120 7.5442 -4.34%
2018-10-05 0 8.290 8.290 8.300 8.280 8.410 609,000 5,079,440 8.3406 7.813 7.813 7.822 7.803 7.926 646,192 7.8606 -1.43%
2018-10-04 0 8.410 8.400 8.410 8.380 8.540 865,000 7,281,230 8.4176 7.926 7.917 7.926 7.898 8.048 917,826 7.9331 -3.22%
2018-10-03 0 8.690 8.680 8.690 8.310 8.790 824,000 7,175,250 8.7078 8.190 8.180 8.190 7.832 8.284 874,323 8.2066 1.05%
2018-10-02 0 8.600 8.590 8.600 8.400 8.790 388,000 3,341,340 8.6117 8.105 8.096 8.105 7.917 8.284 411,696 8.1160 -4.44%
2018-09-28 0 9.000 9.000 9.200 8.000 9.000 4,068,000 34,338,080 8.4410 8.482 8.482 8.670 7.540 8.482 4,316,437 7.9552 8.83%
2018-09-27 0 8.270 8.260 8.270 8.120 8.450 2,296,000 18,872,830 8.2199 7.794 7.785 7.794 7.653 7.964 2,436,219 7.7468 -2.71%
2018-09-26 0 8.500 8.490 8.500 8.490 9.400 16,290,000 143,315,450 8.7978 8.011 8.001 8.011 8.001 8.859 17,284,847 8.2914 -10.43%
2018-09-24 0 9.490 9.450 9.490 9.150 9.490 3,595,000 33,793,470 9.4001 8.944 8.906 8.944 8.623 8.944 3,814,550 8.8591 2.04%
2018-09-21 0 9.300 9.250 9.300 8.950 9.330 4,042,000 37,139,060 9.1883 8.765 8.718 8.765 8.435 8.793 4,288,849 8.6594 5.68%
2018-09-20 0 8.800 8.800 8.870 8.510 8.970 4,577,000 39,747,290 8.6841 8.294 8.294 8.359 8.020 8.454 4,856,522 8.1843 -1.68%
2018-09-19 0 8.950 8.950 8.960 8.940 9.170 14,800,760 133,300,590 9.0063 8.435 8.435 8.444 8.425 8.642 15,704,658 8.4880 -2.29%
2018-09-18 0 9.160 9.150 9.160 8.940 9.180 1,186,000 10,783,360 9.0922 8.633 8.623 8.633 8.425 8.652 1,258,430 8.5689 1.66%
2018-09-17 0 9.010 9.000 9.010 8.980 9.100 1,370,000 12,373,920 9.0321 8.491 8.482 8.491 8.463 8.576 1,453,667 8.5122 2.27%
2018-09-14 0 8.810 8.810 8.880 8.800 8.990 2,876,000 25,595,380 8.8996 8.303 8.303 8.369 8.294 8.473 3,051,640 8.3874 1.03%
2018-09-13 0 8.720 8.670 8.720 8.550 8.730 1,273,000 11,025,250 8.6608 8.218 8.171 8.218 8.058 8.228 1,350,743 8.1624 0.93%
2018-09-12 0 8.640 8.550 8.640 8.520 8.970 2,248,000 19,412,690 8.6355 8.143 8.058 8.143 8.030 8.454 2,385,288 8.1385 -2.26%
2018-09-11 0 8.840 8.800 8.840 8.790 9.080 3,989,942 35,549,652 8.9098 8.331 8.294 8.331 8.284 8.557 4,233,612 8.3970 -1.56%
2018-09-10 0 8.980 8.970 8.980 8.880 9.120 1,831,000 16,607,860 9.0704 8.463 8.454 8.463 8.369 8.595 1,942,821 8.5483 -1.32%
2018-09-07 0 9.100 9.050 9.100 9.100 9.400 844,000 7,833,790 9.2817 8.576 8.529 8.576 8.576 8.859 895,544 8.7475 -2.47%
2018-09-06 0 9.330 9.300 9.330 9.100 9.360 1,765,000 16,299,410 9.2348 8.793 8.765 8.793 8.576 8.821 1,872,790 8.7033 2.41%
2018-09-05 0 9.110 9.020 9.110 8.910 9.110 8,111,000 73,244,470 9.0303 8.586 8.501 8.586 8.397 8.586 8,606,347 8.5105 0.89%
2018-09-04 0 9.030 9.010 9.030 8.950 9.100 8,417,000 75,917,530 9.0195 8.510 8.491 8.510 8.435 8.576 8,931,035 8.5004 0.33%
2018-09-03 0 9.000 8.950 9.000 8.850 9.020 2,526,058 22,678,589 8.9779 8.482 8.435 8.482 8.341 8.501 2,680,327 8.4611 3.09%
2018-08-31 0 8.730 8.730 8.990 8.730 9.040 2,266,000 20,331,610 8.9725 8.228 8.228 8.473 8.228 8.520 2,404,387 8.4560 -2.57%
2018-08-30 0 8.960 8.910 8.960 8.720 9.050 1,322,000 11,899,570 9.0012 8.444 8.397 8.444 8.218 8.529 1,402,736 8.4831 -0.78%
2018-08-29 0 9.030 8.990 9.030 8.970 9.050 1,604,000 14,454,450 9.0115 8.510 8.473 8.510 8.454 8.529 1,701,958 8.4928 -1.63%
2018-08-28 0 9.180 8.960 9.180 8.890 9.180 2,423,000 21,812,320 9.0022 8.652 8.444 8.652 8.378 8.652 2,570,975 8.4841 2.34%
2018-08-27 0 8.970 8.960 8.970 8.910 9.090 326,000 2,933,800 8.9994 8.454 8.444 8.454 8.397 8.567 345,909 8.4814 -1.21%
2018-08-24 0 9.080 8.980 9.090 8.870 9.310 3,280,000 29,806,610 9.0874 8.557 8.463 8.567 8.359 8.774 3,480,313 8.5643 0.89%
2018-08-23 0 9.000 8.960 9.000 8.960 9.030 805,000 7,239,000 8.9925 8.482 8.444 8.482 8.444 8.510 854,162 8.4750 -0.77%
2018-08-22 0 9.070 9.010 9.070 8.970 9.440 2,710,000 24,564,875 9.0645 8.548 8.491 8.548 8.454 8.897 2,875,503 8.5428 0.78%
2018-08-21 0 9.000 8.970 9.000 8.690 9.040 2,399,783 21,573,612 8.9898 8.482 8.454 8.482 8.190 8.520 2,546,340 8.4724 0.11%
2018-08-20 0 8.990 8.960 8.990 8.950 9.180 1,644,000 14,891,130 9.0579 8.473 8.444 8.473 8.435 8.652 1,744,401 8.5365 -0.11%
2018-08-17 0 9.000 8.900 9.000 8.800 9.350 1,053,000 9,456,400 8.9804 8.482 8.388 8.482 8.294 8.812 1,117,308 8.4636 -1.85%
2018-08-16 0 9.170 9.110 9.170 9.050 9.640 2,144,000 19,983,090 9.3205 8.642 8.586 8.642 8.529 9.085 2,274,936 8.7840 -3.98%
2018-08-15 0 9.550 9.550 9.600 9.400 9.660 4,307,000 41,231,130 9.5731 9.000 9.000 9.047 8.859 9.104 4,570,033 9.0221 1.06%
2018-08-14 0 9.450 9.420 9.450 9.230 9.580 1,467,000 13,856,240 9.4453 8.906 8.878 8.906 8.699 9.029 1,556,591 8.9017 -1.46%
2018-08-13 0 9.590 9.570 9.590 9.120 9.690 4,822,000 45,295,260 9.3935 9.038 9.019 9.038 8.595 9.132 5,116,485 8.8528 5.15%
2018-08-10 0 9.120 9.060 9.120 8.800 9.200 3,923,000 35,594,200 9.0732 8.595 8.539 8.595 8.294 8.670 4,162,582 8.5510 3.64%
2018-08-09 0 8.800 8.770 8.800 8.700 8.840 242,000 2,124,030 8.7770 8.294 8.265 8.294 8.199 8.331 256,779 8.2718 0.00%
2018-08-08 0 8.800 8.710 8.800 8.740 8.850 261,000 2,296,110 8.7974 8.294 8.209 8.294 8.237 8.341 276,940 8.2910 0.00%
2018-08-07 0 8.800 8.750 8.800 8.590 8.880 3,028,000 26,522,740 8.7592 8.294 8.246 8.294 8.096 8.369 3,212,923 8.2550 0.92%
2018-08-06 0 8.720 8.720 8.750 8.620 8.850 536,000 4,689,150 8.7484 8.218 8.218 8.246 8.124 8.341 568,734 8.2449 -0.91%
2018-08-03 0 8.800 8.790 8.800 8.600 9.410 5,536,000 50,469,520 9.1166 8.294 8.284 8.294 8.105 8.868 5,874,089 8.5919 -5.38%
2018-08-02 0 9.300 9.230 9.300 9.110 9.390 889,500 8,261,200 9.2875 8.765 8.699 8.765 8.586 8.850 943,823 8.7529 -2.52%
2018-08-01 0 9.540 9.510 9.540 9.380 9.650 205,000 1,942,840 9.4773 8.991 8.963 8.991 8.840 9.095 217,520 8.9318 -2.35%
2018-07-31 0 9.770 9.770 9.780 8.750 9.800 2,453,300 23,124,870 9.4260 9.208 9.208 9.217 8.246 9.236 2,603,126 8.8835 2.20%
2018-07-30 0 9.560 9.560 9.580 9.460 9.630 344,000 3,271,310 9.5096 9.010 9.010 9.029 8.916 9.076 365,008 8.9623 1.70%
2018-07-27 0 9.400 9.390 9.400 9.230 9.660 240,000 2,259,750 9.4156 8.859 8.850 8.859 8.699 9.104 254,657 8.8737 0.32%
2018-07-26 0 9.370 9.360 9.370 9.320 9.640 604,000 5,713,900 9.4601 8.831 8.821 8.831 8.784 9.085 640,887 8.9156 -2.19%
2018-07-25 0 9.580 9.540 9.580 9.480 9.680 1,579,000 15,119,870 9.5756 9.029 8.991 9.029 8.934 9.123 1,675,431 9.0245 -0.73%
2018-07-24 0 9.650 9.580 9.650 9.430 9.950 2,456,000 23,812,130 9.6955 9.095 9.029 9.095 8.887 9.377 2,605,990 9.1375 1.15%
2018-07-23 0 9.540 9.540 9.620 9.400 10.02 837,000 8,150,230 9.7374 8.991 8.991 9.066 8.859 9.443 888,116 9.1770 -4.98%
2018-07-20 0 10.04 10.04 10.10 9.880 10.30 6,910,000 69,745,820 10.094 9.462 9.462 9.519 9.311 9.707 7,332,001 9.5125 -2.14%
2018-07-19 0 10.26 10.20 10.26 10.18 10.66 2,720,000 27,962,160 10.280 9.669 9.613 9.669 9.594 10.05 2,886,113 9.6885 -3.21%
2018-07-18 0 10.60 10.56 10.60 10.56 10.90 427,000 4,578,910 10.723 9.990 9.952 9.990 9.952 10.27 453,077 10.106 -2.93%
2018-07-17 0 10.92 10.92 10.98 10.88 11.00 39,000 427,100 10.951 10.29 10.29 10.35 10.25 10.37 41,382 10.321 -1.09%
2018-07-16 0 11.04 11.00 11.04 10.84 11.04 24,000 264,080 11.003 10.40 10.37 10.40 10.22 10.40 25,466 10.370 -0.54%
2018-07-13 0 11.10 11.08 11.10 10.86 11.10 285,000 3,138,840 11.014 10.46 10.44 10.46 10.23 10.46 302,405 10.380 1.46%
2018-07-12 0 10.94 10.90 10.94 10.80 10.94 78,000 851,540 10.917 10.31 10.27 10.31 10.18 10.31 82,764 10.289 0.55%
2018-07-11 0 10.88 10.88 10.90 10.68 11.02 163,000 1,764,800 10.827 10.25 10.25 10.27 10.07 10.39 172,955 10.204 -0.73%
2018-07-10 0 10.96 10.88 10.96 10.80 11.00 462,000 5,051,540 10.934 10.33 10.25 10.33 10.18 10.37 490,215 10.305 1.48%
2018-07-09 0 10.80 10.80 10.86 10.72 10.96 1,643,000 17,773,420 10.818 10.18 10.18 10.23 10.10 10.33 1,743,340 10.195 -2.00%
2018-07-06 0 11.02 11.00 11.02 10.90 11.14 425,000 4,670,520 10.990 10.39 10.37 10.39 10.27 10.50 450,955 10.357 -0.36%
2018-07-05 0 11.06 11.06 11.12 10.96 11.26 500,467 5,523,380 11.037 10.42 10.42 10.48 10.33 10.61 531,031 10.401 -2.81%
2018-07-04 0 11.38 11.38 11.40 11.24 11.76 575,950 6,546,197 11.366 10.73 10.73 10.74 10.59 11.08 611,124 10.712 -3.23%
2018-07-03 0 11.76 11.76 11.78 11.54 12.20 1,239,000 14,618,140 11.798 11.08 11.08 11.10 10.88 11.50 1,314,667 11.119 -2.81%
2018-06-29 0 12.10 12.08 12.10 11.06 12.18 11,458,000 136,273,280 11.893 11.40 11.38 11.40 10.42 11.48 12,157,752 11.209 8.04%
2018-06-28 0 11.20 11.20 11.28 10.74 11.28 1,770,000 19,616,400 11.083 10.56 10.56 10.63 10.12 10.63 1,878,096 10.445 2.94%
2018-06-27 0 10.88 10.88 10.98 10.84 11.12 988,215 10,788,842 10.918 10.25 10.25 10.35 10.22 10.48 1,048,566 10.289 -1.09%
2018-06-26 0 11.00 10.98 11.00 10.72 11.06 2,204,430 23,893,627 10.839 10.37 10.35 10.37 10.10 10.42 2,339,057 10.215 -0.36%
2018-06-25 0 11.04 10.98 11.04 10.80 11.48 2,997,000 33,119,440 11.051 10.40 10.35 10.40 10.18 10.82 3,180,030 10.415 -0.18%
2018-06-22 0 11.06 11.06 11.12 10.80 11.20 3,290,000 36,458,228 11.082 10.42 10.42 10.48 10.18 10.56 3,490,924 10.444 -0.36%
2018-06-21 0 11.10 11.04 11.10 11.02 11.14 2,316,300 25,680,696 11.087 10.46 10.40 10.46 10.39 10.50 2,457,759 10.449 0.00%
2018-06-20 0 11.10 11.10 11.16 10.64 11.20 1,335,000 14,748,720 11.048 10.46 10.46 10.52 10.03 10.56 1,416,530 10.412 1.28%
2018-06-19 0 10.96 10.96 11.00 10.70 11.12 1,373,000 14,975,200 10.907 10.33 10.33 10.37 10.08 10.48 1,456,851 10.279 -1.97%
2018-06-15 0 11.18 11.16 11.18 10.88 11.44 585,831 6,535,839 11.157 10.54 10.52 10.54 10.25 10.78 621,608 10.514 0.54%
2018-06-14 0 11.12 11.10 11.12 10.94 11.24 876,000 9,730,880 11.108 10.48 10.46 10.48 10.31 10.59 929,498 10.469 0.18%
2018-06-13 0 11.10 11.10 11.12 10.88 11.36 570,000 6,340,060 11.123 10.46 10.46 10.48 10.25 10.71 604,810 10.483 0.00%
2018-06-12 0 11.10 11.10 11.14 10.88 11.16 785,000 8,643,580 11.011 10.46 10.46 10.50 10.25 10.52 832,941 10.377 1.46%
2018-06-11 0 10.94 10.90 10.94 10.38 11.10 3,387,205 36,123,605 10.665 10.31 10.27 10.31 9.783 10.46 3,594,065 10.051 -0.36%
2018-06-08 0 10.98 10.96 10.98 10.96 11.22 676,980 7,453,280 11.010 10.35 10.33 10.35 10.33 10.57 718,324 10.376 -1.96%
2018-06-07 0 11.20 11.18 11.20 11.20 11.28 112,000 1,256,260 11.217 10.56 10.54 10.56 10.56 10.63 118,840 10.571 -0.88%
2018-06-06 0 11.30 11.24 11.30 11.22 11.34 377,000 4,248,300 11.269 10.65 10.59 10.65 10.57 10.69 400,024 10.620 -2.08%
2018-06-05 0 11.54 11.42 11.54 11.08 11.54 1,402,000 15,750,140 11.234 10.88 10.76 10.88 10.44 10.88 1,487,622 10.587 1.23%
2018-06-04 0 11.40 11.34 11.40 11.32 11.54 782,277 8,937,062 11.424 10.74 10.69 10.74 10.67 10.88 830,051 10.767 0.00%
2018-06-01 0 11.40 11.38 11.40 11.30 11.64 794,277 9,087,987 11.442 10.74 10.73 10.74 10.65 10.97 842,784 10.783 -0.87%
2018-05-31 0 11.50 11.46 11.50 11.46 11.76 2,647,000 30,563,300 11.546 10.84 10.80 10.84 10.80 11.08 2,808,655 10.882 -1.88%
2018-05-30 0 11.72 11.72 11.80 11.46 12.20 2,730,000 32,125,940 11.768 11.05 11.05 11.12 10.80 11.50 2,896,724 11.090 -3.14%
2018-05-29 0 12.10 12.06 12.10 11.96 12.20 912,000 11,011,300 12.074 11.40 11.37 11.40 11.27 11.50 967,697 11.379 0.83%
2018-05-28 0 12.00 11.96 12.00 11.82 12.04 1,331,000 15,889,860 11.938 11.31 11.27 11.31 11.14 11.35 1,412,286 11.251 1.18%
2018-05-25 0 11.86 11.84 11.86 11.72 11.94 604,000 7,170,900 11.872 11.18 11.16 11.18 11.05 11.25 640,887 11.189 0.51%
2018-05-24 0 11.80 11.80 11.84 11.80 11.98 1,419,000 16,844,800 11.871 11.12 11.12 11.16 11.12 11.29 1,505,660 11.188 -0.17%
2018-05-23 0 11.82 11.80 11.82 11.62 11.88 1,425,831 16,803,408 11.785 11.14 11.12 11.14 10.95 11.20 1,512,908 11.107 2.60%
2018-05-21 0 11.70 11.70 11.76 11.60 11.76 1,245,000 14,550,870 11.687 10.86 10.86 10.91 10.76 10.91 1,341,675 10.845 0.86%
2018-05-18 0 11.60 11.60 11.62 11.58 11.78 503,000 5,844,080 11.618 10.76 10.76 10.78 10.75 10.93 542,058 10.781 0.00%
2018-05-17 0 11.60 11.60 11.68 11.56 11.70 292,000 3,392,840 11.619 10.76 10.76 10.84 10.73 10.86 314,674 10.782 -0.17%
2018-05-16 0 11.62 11.60 11.62 11.56 11.88 2,265,053 26,412,410 11.661 10.78 10.76 10.78 10.73 11.02 2,440,935 10.821 -0.68%
2018-05-15 0 11.70 11.62 11.70 11.40 11.80 1,697,000 19,564,320 11.529 10.86 10.78 10.86 10.58 10.95 1,828,773 10.698 0.86%
2018-05-14 0 11.60 11.56 11.60 11.58 11.92 1,468,000 17,122,440 11.664 10.76 10.73 10.76 10.75 11.06 1,581,991 10.823 0.00%
2018-05-11 0 11.60 11.56 11.60 11.32 11.76 3,149,000 36,513,820 11.595 10.76 10.73 10.76 10.50 10.91 3,393,521 10.760 1.05%
2018-05-10 0 11.48 11.48 11.50 11.22 11.78 11,659,000 134,919,620 11.572 10.65 10.65 10.67 10.41 10.93 12,564,325 10.738 2.32%
2018-05-09 0 11.22 11.22 11.24 11.04 11.62 13,254,000 150,497,680 11.355 10.41 10.41 10.43 10.24 10.78 14,283,177 10.537 -3.11%
2018-05-08 0 11.58 11.58 11.72 11.50 11.88 6,862,000 79,516,720 11.588 10.75 10.75 10.88 10.67 11.02 7,394,836 10.753 -0.17%
2018-05-07 0 11.60 11.60 11.66 11.44 11.88 1,527,000 17,780,440 11.644 10.76 10.76 10.82 10.62 11.02 1,645,572 10.805 -0.17%
2018-05-04 0 11.62 11.60 11.62 11.10 11.70 2,061,000 23,642,420 11.471 10.78 10.76 10.78 10.30 10.86 2,221,037 10.645 1.75%
2018-05-03 0 11.42 11.36 11.42 11.14 11.48 1,833,000 20,788,480 11.341 10.60 10.54 10.60 10.34 10.65 1,975,333 10.524 0.00%
2018-05-02 0 11.42 11.36 11.42 11.14 11.68 2,146,000 24,465,280 11.400 10.60 10.54 10.60 10.34 10.84 2,312,638 10.579 -0.35%
2018-04-30 0 11.46 11.44 11.46 11.24 11.58 4,279,600 48,924,810 11.432 10.63 10.62 10.63 10.43 10.75 4,611,912 10.608 2.69%
2018-04-27 0 11.16 11.14 11.18 11.02 11.32 1,575,000 17,727,920 11.256 10.36 10.34 10.37 10.23 10.50 1,697,299 10.445 2.01%
2018-04-26 0 10.94 10.86 10.94 10.78 11.10 2,979,454 32,353,765 10.859 10.15 10.08 10.15 10.00 10.30 3,210,809 10.077 1.67%
2018-04-25 1 - - - - - 0 0 - 9.985 - - - - 0 - 0.00%
2018-04-24 0 10.76 10.76 10.80 10.18 10.92 3,609,000 38,647,900 10.709 9.985 9.985 10.02 9.446 10.13 3,889,240 9.9371 5.49%
2018-04-23 0 10.20 10.18 10.20 10.20 10.92 1,388,000 14,508,720 10.453 9.465 9.446 9.465 9.465 10.13 1,495,779 9.6998 -6.59%
2018-04-20 0 10.92 10.90 10.92 10.88 11.10 378,600 4,136,888 10.927 10.13 10.11 10.13 10.10 10.30 407,998 10.139 0.00%
2018-04-19 0 10.92 10.90 10.92 10.82 11.06 760,000 8,313,800 10.939 10.13 10.11 10.13 10.04 10.26 819,014 10.151 -0.55%
2018-04-18 0 10.98 10.98 11.00 10.96 11.22 799,000 8,836,160 11.059 10.19 10.19 10.21 10.17 10.41 861,043 10.262 -2.83%
2018-04-17 0 11.30 11.26 11.30 11.06 11.48 1,048,000 11,807,160 11.266 10.49 10.45 10.49 10.26 10.65 1,129,377 10.455 0.36%
2018-04-16 0 11.26 11.26 11.28 10.98 11.28 2,031,800 22,547,144 11.097 10.45 10.45 10.47 10.19 10.47 2,189,570 10.298 2.74%
2018-04-13 0 10.96 10.96 11.00 10.94 11.20 2,795,000 30,864,900 11.043 10.17 10.17 10.21 10.15 10.39 3,012,033 10.247 -0.54%
2018-04-12 0 11.02 11.02 11.08 10.96 11.34 4,498,831 49,701,730 11.048 10.23 10.23 10.28 10.17 10.52 4,848,166 10.252 -2.30%
2018-04-11 0 11.28 11.26 11.28 11.10 11.40 659,923 7,423,966 11.250 10.47 10.45 10.47 10.30 10.58 711,166 10.439 1.08%
2018-04-10 0 11.16 11.12 11.16 11.02 11.36 2,703,000 30,161,160 11.158 10.36 10.32 10.36 10.23 10.54 2,912,889 10.354 0.00%
2018-04-09 0 11.16 11.12 11.16 10.96 12.02 9,874,000 110,807,300 11.222 10.36 10.32 10.36 10.17 11.15 10,640,719 10.414 -5.90%
2018-04-06 0 11.86 11.80 11.86 11.40 12.04 1,341,000 15,729,980 11.730 11.01 10.95 11.01 10.58 11.17 1,445,129 10.885 4.22%
2018-04-04 0 11.38 11.38 11.40 11.38 11.84 1,552,000 17,798,420 11.468 10.56 10.56 10.58 10.56 10.99 1,672,513 10.642 -2.07%
2018-04-03 0 11.62 11.60 11.62 11.62 12.12 1,605,000 18,887,080 11.768 10.78 10.76 10.78 10.78 11.25 1,729,629 10.920 -5.83%
2018-03-29 0 12.34 12.34 12.50 12.00 13.20 10,129,000 128,912,660 12.727 11.45 11.45 11.60 11.14 12.25 10,915,520 11.810 1.82%
2018-03-28 0 12.12 12.12 12.14 11.90 12.22 3,451,000 41,539,280 12.037 11.25 11.25 11.27 11.04 11.34 3,718,971 11.170 0.00%
2018-03-27 0 12.12 12.10 12.12 11.62 12.50 3,302,257 39,812,475 12.056 11.25 11.23 11.25 10.78 11.60 3,558,678 11.187 0.00%
2018-03-26 0 12.12 12.08 12.12 11.50 12.22 2,677,000 32,267,940 12.054 11.25 11.21 11.25 10.67 11.34 2,884,870 11.185 4.66%
2018-03-23 0 11.58 11.56 11.58 11.22 11.76 2,027,000 23,401,200 11.545 10.75 10.73 10.75 10.41 10.91 2,184,397 10.713 0.17%
2018-03-22 0 11.56 11.56 11.58 11.22 11.70 2,685,000 30,958,470 11.530 10.73 10.73 10.75 10.41 10.86 2,893,491 10.699 2.12%
2018-03-21 0 11.32 11.30 11.32 10.98 11.50 5,198,000 58,715,480 11.296 10.50 10.49 10.50 10.19 10.67 5,601,626 10.482 2.91%
2018-03-20 0 11.00 10.96 11.00 10.68 11.16 2,455,232 26,889,724 10.952 10.21 10.17 10.21 9.910 10.36 2,645,881 10.163 0.73%
2018-03-19 0 10.92 10.92 11.00 10.70 11.08 4,909,117 53,895,703 10.979 10.13 10.13 10.21 9.929 10.28 5,290,311 10.188 2.06%
2018-03-16 0 10.70 10.70 10.76 10.66 11.04 4,731,866 50,981,256 10.774 9.929 9.929 9.985 9.892 10.24 5,099,297 9.9977 -3.08%
2018-03-15 0 11.04 11.00 11.04 10.98 11.50 5,940,000 65,987,880 11.109 10.24 10.21 10.24 10.19 10.67 6,401,243 10.309 -3.83%
2018-03-14 0 11.48 11.44 11.48 11.36 12.30 5,129,000 59,579,200 11.616 10.65 10.62 10.65 10.54 11.41 5,527,268 10.779 -3.37%
2018-03-13 0 11.88 11.86 11.88 11.68 12.12 5,308,000 62,792,100 11.830 11.02 11.01 11.02 10.84 11.25 5,720,168 10.977 -1.98%
2018-03-12 0 12.12 12.06 12.12 12.04 12.50 1,525,985 18,679,777 12.241 11.25 11.19 11.25 11.17 11.60 1,644,478 11.359 -2.42%
2018-03-09 0 12.42 12.36 12.42 12.30 12.82 1,715,000 21,431,320 12.496 11.53 11.47 11.53 11.41 11.90 1,848,170 11.596 -2.97%
2018-03-08 0 12.80 12.76 12.80 12.76 13.16 1,352,000 17,416,580 12.882 11.88 11.84 11.88 11.84 12.21 1,456,983 11.954 -0.16%
2018-03-07 0 12.82 12.80 12.88 12.74 13.02 2,597,985 33,491,646 12.891 11.90 11.88 11.95 11.82 12.08 2,799,719 11.963 -0.77%
2018-03-06 0 12.92 12.90 12.92 12.82 13.78 1,942,000 25,168,220 12.960 11.99 11.97 11.99 11.90 12.79 2,092,797 12.026 0.31%
2018-03-05 0 12.88 12.82 12.88 12.80 13.10 632,000 8,135,480 12.873 11.95 11.90 11.95 11.88 12.16 681,075 11.945 -2.42%
2018-03-02 0 13.20 13.10 13.20 12.94 13.20 1,316,000 17,263,840 13.118 12.25 12.16 12.25 12.01 12.25 1,418,188 12.173 -0.45%
2018-03-01 0 13.26 13.26 13.28 12.82 13.50 1,439,000 19,043,600 13.234 12.30 12.30 12.32 11.90 12.53 1,550,739 12.280 -1.78%
2018-02-28 0 13.50 13.48 13.50 12.94 13.76 27,463,000 369,363,660 13.450 12.53 12.51 12.53 12.01 12.77 29,595,510 12.480 4.65%
2018-02-27 0 12.90 12.90 12.92 12.62 12.92 4,646,000 59,395,840 12.784 11.97 11.97 11.99 11.71 11.99 5,006,763 11.863 1.26%
2018-02-26 0 12.74 12.72 12.74 12.34 12.74 714,000 8,969,760 12.563 11.82 11.80 11.82 11.45 11.82 769,442 11.657 1.11%
2018-02-23 0 12.60 12.60 12.64 12.34 12.60 418,000 5,234,200 12.522 11.69 11.69 11.73 11.45 11.69 450,458 11.620 0.80%
2018-02-22 0 12.50 12.42 12.50 12.16 12.50 2,665,000 32,933,060 12.358 11.60 11.53 11.60 11.28 11.60 2,871,938 11.467 -0.95%
2018-02-21 0 12.62 12.60 12.62 12.48 12.68 754,000 9,487,560 12.583 11.71 11.69 11.71 11.58 11.77 812,548 11.676 -0.47%
2018-02-20 0 12.68 12.66 12.68 11.78 12.68 1,202,000 14,856,260 12.360 11.77 11.75 11.77 10.93 11.77 1,295,336 11.469 5.49%
2018-02-15 0 12.02 12.00 12.02 11.96 12.26 468,000 5,627,160 12.024 11.15 11.14 11.15 11.10 11.38 504,340 11.157 -2.12%
2018-02-14 0 12.28 12.28 12.34 12.06 12.66 233,000 2,850,060 12.232 11.40 11.40 11.45 11.19 11.75 251,093 11.351 2.50%
2018-02-13 0 11.98 11.98 12.00 11.94 12.20 732,000 8,821,080 12.051 11.12 11.12 11.14 11.08 11.32 788,840 11.182 -2.12%
2018-02-12 0 12.24 12.22 12.24 11.74 12.38 1,901,000 23,134,090 12.169 11.36 11.34 11.36 10.89 11.49 2,048,613 11.293 3.55%
2018-02-09 0 11.82 11.80 11.82 11.30 12.00 4,457,000 51,840,720 11.631 10.97 10.95 10.97 10.49 11.14 4,803,087 10.793 -2.15%
2018-02-08 0 12.08 12.04 12.08 11.66 12.26 6,218,460 73,861,480 11.878 11.21 11.17 11.21 10.82 11.38 6,701,325 11.022 0.83%
2018-02-07 0 11.98 11.96 11.98 11.98 12.46 2,457,000 29,829,580 12.141 11.12 11.10 11.12 11.12 11.56 2,647,787 11.266 -0.17%
2018-02-06 0 12.00 12.00 12.02 11.50 12.34 3,643,000 43,518,960 11.946 11.14 11.14 11.15 10.67 11.45 3,925,880 11.085 -3.23%
2018-02-05 0 12.40 12.38 12.40 12.06 12.72 4,179,000 52,168,340 12.484 11.51 11.49 11.51 11.19 11.80 4,503,501 11.584 -2.97%
2018-02-02 0 12.78 12.74 12.78 12.72 13.18 10,158,000 130,920,360 12.888 11.86 11.82 11.86 11.80 12.23 10,946,772 11.960 -1.08%
2018-02-01 0 12.92 12.92 12.98 12.68 13.78 8,444,000 110,755,800 13.117 11.99 11.99 12.04 11.77 12.79 9,099,679 12.171 -6.38%
2018-01-31 0 13.80 13.80 13.82 12.72 13.82 41,122,117 554,888,854 13.494 12.81 12.81 12.82 11.80 12.82 44,315,261 12.521 6.48%
2018-01-30 0 12.96 12.94 12.96 12.88 13.02 10,432,000 135,152,820 12.956 12.03 12.01 12.03 11.95 12.08 11,242,048 12.022 -0.31%
2018-01-29 0 13.00 12.98 13.00 12.74 13.14 8,592,000 111,711,840 13.002 12.06 12.04 12.06 11.82 12.19 9,259,171 12.065 0.78%
2018-01-26 0 12.90 12.90 12.92 12.90 13.08 17,608,000 227,830,660 12.939 11.97 11.97 11.99 11.97 12.14 18,975,266 12.007 -0.62%
2018-01-25 0 12.98 12.98 13.00 12.88 13.22 16,679,633 216,507,457 12.980 12.04 12.04 12.06 11.95 12.27 17,974,811 12.045 -0.92%
2018-01-24 0 13.10 13.04 13.10 12.74 13.16 2,047,000 26,619,520 13.004 12.16 12.10 12.16 11.82 12.21 2,205,950 12.067 0.77%
2018-01-23 0 13.00 13.00 13.02 12.70 13.20 3,231,422 41,914,095 12.971 12.06 12.06 12.08 11.78 12.25 3,482,343 12.036 -1.22%
2018-01-22 0 13.16 13.16 13.18 12.08 13.20 5,706,000 72,913,820 12.778 12.21 12.21 12.23 11.21 12.25 6,149,072 11.858 6.65%
2018-01-19 0 12.34 12.34 12.42 12.00 13.00 7,669,000 95,697,840 12.479 11.45 11.45 11.53 11.14 12.06 8,264,500 11.579 -1.28%
2018-01-18 1 - - - - - 0 0 - 11.60 - - - - 0 - 0.00%
2018-01-17 0 12.50 12.50 12.58 11.62 12.76 10,052,000 122,107,960 12.148 11.60 11.60 11.67 10.78 11.84 10,832,541 11.272 6.11%
2018-01-16 0 11.78 11.78 11.80 11.40 12.00 4,814,000 56,504,520 11.738 10.93 10.93 10.95 10.58 11.14 5,187,808 10.892 3.51%
2018-01-15 0 11.38 11.36 11.38 11.04 11.40 4,108,000 46,285,120 11.267 10.56 10.54 10.56 10.24 10.58 4,426,987 10.455 1.25%
2018-01-12 0 11.24 11.24 11.26 10.96 11.26 2,822,000 31,536,080 11.175 10.43 10.43 10.45 10.17 10.45 3,041,129 10.370 1.44%
2018-01-11 0 11.08 11.08 11.12 10.84 11.28 1,879,000 20,835,200 11.089 10.28 10.28 10.32 10.06 10.47 2,024,905 10.289 -0.54%
2018-01-10 0 11.14 11.06 11.14 10.98 11.62 7,896,000 89,011,880 11.273 10.34 10.26 10.34 10.19 10.78 8,509,127 10.461 -2.28%
2018-01-09 0 11.40 11.40 11.42 11.22 11.64 4,104,000 46,837,820 11.413 10.58 10.58 10.60 10.41 10.80 4,422,677 10.590 -0.70%
2018-01-08 0 11.48 11.48 11.50 11.08 11.52 1,961,000 22,242,580 11.343 10.65 10.65 10.67 10.28 10.69 2,113,272 10.525 3.05%
2018-01-05 0 11.14 11.12 11.14 11.12 11.80 3,362,000 38,396,820 11.421 10.34 10.32 10.34 10.32 10.95 3,623,060 10.598 -4.62%
2018-01-04 0 11.68 11.64 11.72 11.40 11.96 3,869,000 45,148,740 11.669 10.84 10.80 10.88 10.58 11.10 4,169,429 10.829 -1.18%
2018-01-03 0 11.82 11.74 11.82 11.62 12.30 3,408,000 40,806,880 11.974 10.97 10.89 10.97 10.78 11.41 3,672,632 11.111 -1.66%
2018-01-02 0 12.02 12.02 12.06 11.98 13.32 13,615,000 172,334,260 12.658 11.15 11.15 11.19 11.12 12.36 14,672,209 11.746 -10.96%
2017-12-29 0 13.50 13.38 13.50 12.12 13.50 64,091,000 817,538,560 12.756 12.53 12.42 12.53 11.25 12.53 69,067,684 11.837 12.31%
2017-12-28 0 12.02 11.96 12.02 11.68 12.08 9,187,500 109,162,940 11.882 11.15 11.10 11.15 10.84 11.21 9,900,912 11.026 3.26%
2017-12-27 0 11.64 11.64 11.66 11.44 11.94 5,295,000 61,899,940 11.690 10.80 10.80 10.82 10.62 11.08 5,706,158 10.848 -2.84%
2017-12-22 0 11.98 11.94 11.98 10.50 12.00 52,346,000 609,043,652 11.635 11.12 11.08 11.12 9.743 11.14 56,410,682 10.797 15.64%
2017-12-21 0 10.36 10.32 10.36 10.02 10.40 9,419,952 96,073,560 10.199 9.614 9.576 9.614 9.298 9.651 10,151,414 9.4641 3.39%
2017-12-20 0 10.02 10.02 10.04 9.860 10.06 1,962,000 19,638,650 10.010 9.298 9.298 9.317 9.150 9.335 2,114,350 9.2883 0.20%
2017-12-19 0 10.00 9.990 10.00 9.900 10.18 3,729,000 37,370,440 10.022 9.279 9.270 9.279 9.187 9.446 4,018,558 9.2995 -1.57%
2017-12-18 0 10.16 10.14 10.16 9.910 10.28 1,473,929 14,975,545 10.160 9.428 9.409 9.428 9.196 9.539 1,588,380 9.4282 1.20%
2017-12-15 0 10.04 10.04 10.08 10.00 10.12 2,490,000 25,040,440 10.056 9.317 9.317 9.354 9.279 9.391 2,683,349 9.3318 -0.99%
2017-12-14 0 10.14 10.10 10.14 10.02 10.18 1,379,000 13,918,080 10.093 9.409 9.372 9.409 9.298 9.446 1,486,080 9.3656 0.40%
2017-12-13 0 10.10 10.06 10.10 9.870 10.18 2,717,000 27,360,420 10.070 9.372 9.335 9.372 9.159 9.446 2,927,976 9.3445 0.80%
2017-12-12 0 10.02 10.00 10.02 9.710 10.08 6,249,633 62,014,074 9.9228 9.298 9.279 9.298 9.010 9.354 6,734,919 9.2078 0.91%
2017-12-11 0 9.930 9.920 9.930 9.450 9.970 8,843,000 86,304,050 9.7596 9.214 9.205 9.214 8.769 9.252 9,529,661 9.0564 4.86%
2017-12-08 0 9.470 9.470 9.500 9.310 9.590 5,236,000 49,684,110 9.4889 8.788 8.788 8.815 8.639 8.899 5,642,577 8.8052 0.64%
2017-12-07 0 9.410 9.390 9.410 8.900 9.410 3,914,000 36,555,260 9.3396 8.732 8.713 8.732 8.259 8.732 4,217,923 8.6666 2.73%
2017-12-06 0 9.160 9.160 9.170 9.060 9.340 2,431,000 22,240,180 9.1486 8.500 8.500 8.509 8.407 8.667 2,619,768 8.4894 -0.43%
2017-12-05 0 9.200 9.200 9.260 9.200 9.400 2,774,622 25,856,858 9.3191 8.537 8.537 8.593 8.537 8.723 2,990,072 8.6476 -2.23%
2017-12-04 0 9.410 9.400 9.410 9.400 9.550 2,794,000 26,393,670 9.4466 8.732 8.723 8.732 8.723 8.862 3,010,955 8.7659 -0.32%
2017-12-01 0 9.440 9.440 9.480 9.350 9.520 6,919,000 65,482,380 9.4641 8.760 8.760 8.797 8.676 8.834 7,456,262 8.7822 0.00%
2017-11-30 0 9.440 9.410 9.440 9.360 9.510 7,776,516 73,475,790 9.4484 8.760 8.732 8.760 8.686 8.825 8,380,365 8.7676 0.32%
2017-11-29 0 9.410 9.390 9.410 9.270 9.410 2,301,000 21,606,390 9.3900 8.732 8.713 8.732 8.602 8.732 2,479,673 8.7134 1.07%
2017-11-28 0 9.310 9.300 9.310 9.100 9.420 5,164,000 48,220,920 9.3379 8.639 8.630 8.639 8.444 8.741 5,564,986 8.6651 0.11%
2017-11-27 0 9.300 9.280 9.300 9.300 9.440 1,055,000 9,860,760 9.3467 8.630 8.611 8.630 8.630 8.760 1,136,921 8.6732 -1.69%
2017-11-24 0 9.460 9.460 9.470 9.400 9.590 3,894,000 36,809,510 9.4529 8.778 8.778 8.788 8.723 8.899 4,196,370 8.7717 0.42%
2017-11-23 0 9.420 9.420 9.450 9.390 9.650 3,858,000 36,396,170 9.4339 8.741 8.741 8.769 8.713 8.955 4,157,575 8.7542 -2.18%
2017-11-22 0 9.630 9.600 9.630 9.420 9.810 7,007,000 67,800,280 9.6761 8.936 8.908 8.936 8.741 9.103 7,551,096 8.9789 1.90%
2017-11-21 0 9.450 9.440 9.460 9.150 9.500 3,456,734 32,518,604 9.4073 8.769 8.760 8.778 8.491 8.815 3,725,150 8.7295 2.16%
2017-11-20 0 9.250 9.240 9.250 9.030 9.270 3,571,251 32,738,946 9.1674 8.583 8.574 8.583 8.379 8.602 3,848,560 8.5068 1.54%
2017-11-17 0 9.110 9.110 9.120 9.100 9.140 2,968,055 27,053,508 9.1149 8.454 8.454 8.463 8.444 8.481 3,198,525 8.4581 -0.11%
2017-11-16 0 9.120 9.120 9.130 9.050 9.150 4,009,110 36,522,326 9.1098 8.463 8.463 8.472 8.398 8.491 4,320,419 8.4534 0.22%
2017-11-15 0 9.100 9.090 9.100 9.060 9.200 12,344,000 112,399,770 9.1056 8.444 8.435 8.444 8.407 8.537 13,302,515 8.4495 -0.22%
2017-11-14 0 9.120 9.110 9.120 9.000 9.150 9,441,000 85,651,650 9.0723 8.463 8.454 8.463 8.352 8.491 10,174,096 8.4186 0.11%
2017-11-13 0 9.110 9.090 9.110 9.070 9.180 5,630,000 51,208,750 9.0957 8.454 8.435 8.454 8.416 8.519 6,067,171 8.4403 0.44%
2017-11-10 0 9.070 9.060 9.070 9.000 9.100 2,619,000 23,695,150 9.0474 8.416 8.407 8.416 8.352 8.444 2,822,366 8.3955 0.55%
2017-11-09 0 9.020 9.020 9.030 8.910 9.110 6,110,000 55,229,550 9.0392 8.370 8.370 8.379 8.268 8.454 6,584,443 8.3879 0.22%
2017-11-08 0 9.000 9.000 9.020 8.830 9.030 7,755,633 69,097,966 8.9094 8.352 8.352 8.370 8.194 8.379 8,357,860 8.2674 1.69%
2017-11-07 0 8.850 8.840 8.850 8.710 9.130 12,048,211 107,531,101 8.9251 8.212 8.203 8.212 8.082 8.472 12,983,758 8.2820 1.61%
2017-11-06 0 8.710 8.700 8.710 8.600 8.740 4,768,211 41,349,157 8.6718 8.082 8.073 8.082 7.980 8.110 5,138,464 8.0470 0.93%
2017-11-03 0 8.630 8.620 8.630 8.510 8.670 4,692,000 40,395,720 8.6095 8.008 7.999 8.008 7.897 8.045 5,056,335 7.9891 0.12%
2017-11-02 0 8.620 8.580 8.620 8.480 8.650 2,359,700 20,220,606 8.5691 7.999 7.962 7.999 7.869 8.027 2,542,931 7.9517 1.06%
2017-11-01 0 8.530 8.530 8.560 8.490 8.670 2,122,000 18,125,845 8.5419 7.915 7.915 7.943 7.878 8.045 2,286,774 7.9264 0.35%
2017-10-31 0 8.500 8.500 8.520 8.460 8.610 2,003,119 17,083,998 8.5287 7.888 7.888 7.906 7.850 7.990 2,158,662 7.9142 1.19%
2017-10-30 0 8.400 8.400 8.410 8.340 8.600 2,737,119 23,097,152 8.4385 7.795 7.795 7.804 7.739 7.980 2,949,657 7.8305 -2.10%
2017-10-27 0 8.580 8.560 8.580 8.480 8.660 1,718,000 14,716,290 8.5659 7.962 7.943 7.962 7.869 8.036 1,851,403 7.9487 0.70%
2017-10-26 0 8.520 8.520 8.540 8.450 8.630 1,598,000 13,628,450 8.5284 7.906 7.906 7.925 7.841 8.008 1,722,085 7.9139 0.71%
2017-10-25 0 8.460 8.460 8.490 8.420 8.700 3,245,115 27,569,708 8.4958 7.850 7.850 7.878 7.813 8.073 3,497,099 7.8836 -0.47%
2017-10-24 0 8.500 8.500 8.520 8.500 8.780 5,471,000 47,089,655 8.6071 7.888 7.888 7.906 7.888 8.147 5,895,825 7.9869 -2.86%
2017-10-23 0 8.750 8.700 8.750 8.620 8.790 1,822,000 15,864,880 8.7074 8.120 8.073 8.120 7.999 8.157 1,963,479 8.0800 1.04%
2017-10-20 0 8.660 8.660 8.720 8.490 8.860 4,132,302 35,799,314 8.6633 8.036 8.036 8.092 7.878 8.222 4,453,176 8.0391 2.24%
2017-10-19 0 8.470 8.470 8.500 8.460 8.720 3,040,476 26,041,768 8.5650 7.860 7.860 7.888 7.850 8.092 3,276,570 7.9479 -1.97%
2017-10-18 0 8.640 8.640 8.650 8.610 8.770 1,764,257 15,294,439 8.6691 8.017 8.017 8.027 7.990 8.138 1,901,252 8.0444 -0.69%
2017-10-17 0 8.700 8.680 8.700 8.680 8.870 2,234,958 19,562,790 8.7531 8.073 8.055 8.073 8.055 8.231 2,408,503 8.1224 -1.25%
2017-10-16 0 8.810 8.770 8.810 8.720 8.940 1,856,000 16,376,640 8.8236 8.175 8.138 8.175 8.092 8.296 2,000,119 8.1878 0.34%
2017-10-13 0 8.780 8.780 8.810 8.700 8.950 1,956,000 17,305,060 8.8472 8.147 8.147 8.175 8.073 8.305 2,107,884 8.2097 -1.01%
2017-10-12 0 8.870 8.830 8.870 8.700 8.920 3,621,104 31,970,495 8.8289 8.231 8.194 8.231 8.073 8.277 3,902,284 8.1928 1.14%
2017-10-11 0 8.770 8.770 8.820 8.770 9.150 5,070,452 45,375,807 8.9491 8.138 8.138 8.184 8.138 8.491 5,464,174 8.3042 -4.67%
2017-10-10 0 9.200 9.170 9.200 9.020 9.350 2,185,500 20,009,175 9.1554 8.537 8.509 8.537 8.370 8.676 2,355,205 8.4957 0.66%
2017-10-09 0 9.140 9.140 9.170 9.080 9.240 3,265,000 29,882,220 9.1523 8.481 8.481 8.509 8.426 8.574 3,518,528 8.4928 -1.51%
2017-10-06 0 9.280 9.250 9.280 9.140 9.420 2,169,000 20,023,910 9.2319 8.611 8.583 8.611 8.481 8.741 2,337,423 8.5667 -0.75%
2017-10-04 0 9.350 9.350 9.370 9.160 9.670 3,820,000 35,648,310 9.3320 8.676 8.676 8.695 8.500 8.973 4,116,624 8.6596 -3.91%
2017-10-03 0 9.730 9.690 9.730 9.690 9.980 7,554,846 73,729,663 9.7593 9.029 8.992 9.029 8.992 9.261 8,141,482 9.0560 -2.89%
2017-09-29 0 10.02 10.02 10.10 8.970 10.02 24,685,846 231,900,878 9.3941 9.298 9.298 9.372 8.324 9.298 26,602,709 8.7172 11.96%
2017-09-28 0 8.950 8.890 8.950 8.880 9.150 7,014,000 62,916,490 8.9701 8.305 8.249 8.305 8.240 8.491 7,558,639 8.3238 0.79%
2017-09-27 0 8.880 8.880 8.890 8.440 8.970 11,187,000 98,678,510 8.8208 8.240 8.240 8.249 7.832 8.324 12,055,674 8.1852 3.86%
2017-09-26 0 8.550 8.540 8.550 8.120 8.550 14,992,000 123,933,590 8.2666 7.934 7.925 7.934 7.535 7.934 16,156,133 7.6710 5.30%
2017-09-25 0 8.120 8.120 8.130 8.030 8.150 16,178,810 131,000,842 8.0971 7.535 7.535 7.544 7.451 7.563 17,435,099 7.5136 0.25%
2017-09-22 0 8.100 8.100 8.110 8.070 8.200 12,901,723 104,759,334 8.1198 7.516 7.516 7.526 7.489 7.609 13,903,545 7.5347 -0.25%
2017-09-21 0 8.120 8.120 8.130 8.040 8.200 22,415,360 182,160,074 8.1266 7.535 7.535 7.544 7.461 7.609 24,155,919 7.5410 1.12%
2017-09-20 0 8.030 8.030 8.050 8.010 8.190 23,754,843 192,562,884 8.1063 7.451 7.451 7.470 7.433 7.600 25,599,413 7.5222 0.37%
2017-09-19 0 8.000 8.000 8.020 7.890 8.080 7,668,160 61,360,742 8.0020 7.424 7.424 7.442 7.321 7.498 8,263,595 7.4254 0.13%
2017-09-18 0 7.990 7.950 7.990 7.910 8.150 9,019,000 71,806,680 7.9617 7.414 7.377 7.414 7.340 7.563 9,719,328 7.3880 -1.60%
2017-09-15 0 8.120 8.100 8.120 7.820 8.120 11,486,157 90,643,684 7.8916 7.535 7.516 7.535 7.257 7.535 12,378,060 7.3229 3.05%
2017-09-14 0 7.880 7.880 7.900 7.880 8.040 7,500,325 59,647,320 7.9526 7.312 7.312 7.331 7.312 7.461 8,082,727 7.3796 -1.01%
2017-09-13 0 7.960 7.960 7.970 7.930 8.000 6,541,228 52,052,491 7.9576 7.386 7.386 7.396 7.359 7.424 7,049,156 7.3842 -0.38%
2017-09-12 0 7.990 7.960 7.990 7.960 8.050 626,000 5,005,440 7.9959 7.414 7.386 7.414 7.386 7.470 674,609 7.4198 -0.62%
2017-09-11 0 8.040 8.020 8.040 8.000 8.050 836,000 6,709,780 8.0261 7.461 7.442 7.461 7.424 7.470 900,916 7.4477 0.37%
2017-09-08 0 8.010 8.000 8.010 7.910 8.010 1,724,000 13,740,620 7.9702 7.433 7.424 7.433 7.340 7.433 1,857,869 7.3959 0.13%
2017-09-07 0 8.000 8.000 8.010 7.890 8.010 2,613,000 20,759,210 7.9446 7.424 7.424 7.433 7.321 7.433 2,815,900 7.3721 0.00%
2017-09-06 0 8.000 8.000 8.010 7.880 8.000 2,126,574 16,898,650 7.9464 7.424 7.424 7.433 7.312 7.424 2,291,703 7.3738 0.00%
2017-09-05 0 8.000 7.990 8.000 7.910 8.010 2,044,000 16,286,700 7.9681 7.424 7.414 7.424 7.340 7.433 2,202,717 7.3939 0.13%
2017-09-04 0 7.990 7.980 7.990 7.930 8.050 1,892,000 15,152,471 8.0087 7.414 7.405 7.414 7.359 7.470 2,038,914 7.4316 -0.13%
2017-09-01 0 8.000 8.000 8.010 7.950 8.070 1,771,899 14,165,078 7.9943 7.424 7.424 7.433 7.377 7.489 1,909,487 7.4183 -0.87%
2017-08-31 0 8.070 8.010 8.070 8.010 8.070 1,007,000 8,096,760 8.0405 7.489 7.433 7.489 7.433 7.489 1,085,194 7.4611 0.25%
2017-08-30 0 8.050 8.020 8.050 8.010 8.050 303,200 2,435,364 8.0322 7.470 7.442 7.470 7.433 7.470 326,744 7.4534 0.63%
2017-08-29 0 8.000 8.000 8.010 7.990 8.210 2,528,000 20,355,690 8.0521 7.424 7.424 7.433 7.414 7.618 2,724,300 7.4719 -1.48%
2017-08-28 0 8.120 8.060 8.120 7.990 8.160 2,623,000 21,182,240 8.0756 7.535 7.479 7.535 7.414 7.572 2,826,677 7.4937 1.37%
2017-08-25 0 8.010 8.000 8.010 7.970 8.050 2,713,000 21,705,150 8.0004 7.433 7.424 7.433 7.396 7.470 2,923,665 7.4240 0.00%
2017-08-24 0 8.010 8.010 8.030 7.930 8.050 1,954,503 15,642,228 8.0032 7.433 7.433 7.451 7.359 7.470 2,106,271 7.4265 -0.37%
2017-08-22 0 8.040 8.040 8.050 8.000 8.060 1,493,000 11,984,660 8.0272 7.461 7.461 7.470 7.424 7.479 1,608,932 7.4488 -0.12%
2017-08-21 0 8.050 8.040 8.050 8.020 8.080 1,768,243 14,236,041 8.0510 7.470 7.461 7.470 7.442 7.498 1,905,548 7.4708 -0.37%
2017-08-18 0 8.080 8.080 8.090 8.030 8.200 1,967,000 15,873,020 8.0697 7.498 7.498 7.507 7.451 7.609 2,119,738 7.4882 -0.25%
2017-08-17 0 8.100 8.090 8.100 8.040 8.220 2,541,000 20,617,805 8.1141 7.516 7.507 7.516 7.461 7.628 2,738,309 7.5294 -0.25%
2017-08-16 0 8.120 8.110 8.120 7.990 8.160 4,304,000 34,776,065 8.0799 7.535 7.526 7.535 7.414 7.572 4,638,207 7.4977 -0.61%
2017-08-15 0 8.170 8.160 8.200 7.970 8.280 7,930,181 64,557,783 8.1408 7.581 7.572 7.609 7.396 7.683 8,545,962 7.5542 -1.45%
2017-08-14 0 8.290 8.240 8.290 8.010 8.340 4,848,768 39,864,864 8.2216 7.693 7.646 7.693 7.433 7.739 5,225,276 7.6292 -0.12%
2017-08-11 0 8.300 8.200 8.300 8.130 8.350 2,718,650 22,441,125 8.2545 7.702 7.609 7.702 7.544 7.748 2,929,754 7.6597 -0.24%
2017-08-10 0 8.320 8.320 8.340 8.290 8.410 1,323,158 11,037,009 8.3414 7.721 7.721 7.739 7.693 7.804 1,425,902 7.7404 -0.12%
2017-08-09 0 8.330 8.320 8.330 8.310 8.430 2,318,000 19,383,050 8.3620 7.730 7.721 7.730 7.711 7.823 2,497,993 7.7594 -0.95%
2017-08-08 0 8.410 8.400 8.410 8.400 8.560 2,718,259 22,995,795 8.4598 7.804 7.795 7.804 7.795 7.943 2,929,333 7.8502 0.12%
2017-08-07 0 8.400 8.390 8.400 8.340 8.460 2,791,025 23,438,884 8.3979 7.795 7.785 7.795 7.739 7.850 3,007,749 7.7928 -0.24%
2017-08-04 0 8.420 8.420 8.460 8.390 8.520 2,936,792 24,843,289 8.4593 7.813 7.813 7.850 7.785 7.906 3,164,835 7.8498 0.00%
2017-08-03 0 8.420 8.420 8.430 8.390 8.540 2,216,000 18,737,414 8.4555 7.813 7.813 7.823 7.785 7.925 2,388,073 7.8462 -0.71%
2017-08-02 0 8.480 8.430 8.480 8.290 8.490 1,600,800 13,460,260 8.4085 7.869 7.823 7.869 7.693 7.878 1,725,103 7.8026 1.19%
2017-08-01 0 8.380 8.380 8.400 8.360 8.510 2,600,898 21,925,472 8.4300 7.776 7.776 7.795 7.758 7.897 2,802,858 7.8225 -0.71%
2017-07-31 0 8.440 8.440 8.470 8.440 8.580 2,122,456 18,063,083 8.5105 7.832 7.832 7.860 7.832 7.962 2,287,265 7.8972 -0.71%
2017-07-28 0 8.500 8.500 8.530 8.330 8.590 2,349,000 19,932,650 8.4856 7.888 7.888 7.915 7.730 7.971 2,531,401 7.8742 -0.82%
2017-07-27 0 8.570 8.570 8.590 8.470 8.600 1,845,000 15,762,420 8.5433 7.952 7.952 7.971 7.860 7.980 1,988,265 7.9277 0.00%
2017-07-26 0 8.570 8.570 8.580 8.510 8.670 2,116,053 18,160,542 8.5823 7.952 7.952 7.962 7.897 8.045 2,280,365 7.9639 -0.58%
2017-07-25 0 8.620 8.620 8.630 8.510 8.730 2,570,000 22,134,910 8.6128 7.999 7.999 8.008 7.897 8.101 2,769,561 7.9922 0.70%
2017-07-24 0 8.560 8.550 8.560 8.420 8.660 3,174,294 27,170,143 8.5594 7.943 7.934 7.943 7.813 8.036 3,420,779 7.9427 0.12%
2017-07-21 0 8.550 8.520 8.550 8.290 8.630 3,853,940 32,644,100 8.4703 7.934 7.906 7.934 7.693 8.008 4,153,200 7.8600 3.51%
2017-07-20 0 8.260 8.260 8.280 8.160 8.430 4,181,767 34,527,058 8.2566 7.665 7.665 7.683 7.572 7.823 4,506,482 7.6616 0.61%
2017-07-19 0 8.210 8.190 8.210 8.120 8.280 4,841,000 39,686,680 8.1980 7.618 7.600 7.618 7.535 7.683 5,216,905 7.6073 0.24%
2017-07-18 0 8.190 8.190 8.250 8.180 8.420 3,266,183 27,016,577 8.2716 7.600 7.600 7.656 7.591 7.813 3,519,803 7.6756 -1.68%
2017-07-17 0 8.330 8.330 8.350 8.320 8.480 2,815,985 23,642,653 8.3959 7.730 7.730 7.748 7.721 7.869 3,034,647 7.7909 -1.19%
2017-07-14 0 8.430 8.430 8.440 8.370 8.500 1,981,737 16,713,554 8.4338 7.823 7.823 7.832 7.767 7.888 2,135,619 7.8261 -0.24%
2017-07-13 0 8.450 8.450 8.490 8.400 8.510 2,448,924 20,742,759 8.4702 7.841 7.841 7.878 7.795 7.897 2,639,084 7.8598 0.00%
2017-07-12 0 8.450 8.450 8.480 8.410 8.690 4,050,985 34,625,402 8.5474 7.841 7.841 7.869 7.804 8.064 4,365,545 7.9315 -0.94%
2017-07-11 0 8.530 8.530 8.580 8.530 8.800 4,872,985 42,083,705 8.6361 7.915 7.915 7.962 7.915 8.166 5,251,374 8.0138 -2.18%
2017-07-10 0 8.720 8.720 8.730 8.620 8.880 2,065,000 18,073,184 8.7521 8.092 8.092 8.101 7.999 8.240 2,225,348 8.1215 0.81%
2017-07-07 0 8.650 8.650 8.680 8.650 8.830 4,618,000 40,291,835 8.7250 8.027 8.027 8.055 8.027 8.194 4,976,589 8.0963 -1.48%
2017-07-06 0 8.780 8.720 8.780 8.680 8.880 2,806,339 24,557,283 8.7506 8.147 8.092 8.147 8.055 8.240 3,024,252 8.1201 0.92%
2017-07-05 0 8.700 8.700 8.710 8.610 8.830 2,476,000 21,611,570 8.7284 8.073 8.073 8.082 7.990 8.194 2,668,262 8.0995 0.00%
2017-07-04 0 8.700 8.700 8.710 8.580 8.920 1,947,000 17,035,136 8.7494 8.073 8.073 8.082 7.962 8.277 2,098,185 8.1190 0.00%
2017-07-03 0 8.700 8.700 8.710 8.380 8.820 3,462,693 30,062,038 8.6817 8.073 8.073 8.082 7.776 8.184 3,731,572 8.0561 1.75%
2017-06-30 0 8.550 8.550 8.610 8.500 8.940 5,164,000 44,966,427 8.7077 7.934 7.934 7.990 7.888 8.296 5,564,986 8.0802 -3.39%
2017-06-29 0 8.850 8.830 8.850 8.780 8.850 2,943,000 25,962,340 8.8217 8.212 8.194 8.212 8.147 8.212 3,171,525 8.1861 1.26%
2017-06-28 0 8.740 8.740 8.760 8.540 9.000 7,361,053 64,306,322 8.7360 8.110 8.110 8.129 7.925 8.352 7,932,641 8.1065 1.98%
2017-06-27 0 8.570 8.570 8.700 8.440 8.740 3,435,000 29,577,349 8.6106 7.952 7.952 8.073 7.832 8.110 3,701,729 7.9901 0.59%
2017-06-26 0 8.520 8.520 8.530 8.220 8.730 6,328,698 53,675,148 8.4812 7.906 7.906 7.915 7.628 8.101 6,820,123 7.8701 3.52%
2017-06-23 0 8.230 8.230 8.240 8.030 8.240 4,789,000 39,030,300 8.1500 7.637 7.637 7.646 7.451 7.646 5,160,867 7.5627 2.11%
2017-06-22 0 8.060 8.060 8.080 8.000 8.130 5,200,977 41,960,298 8.0678 7.479 7.479 7.498 7.424 7.544 5,604,834 7.4864 -0.12%
2017-06-21 0 8.070 8.070 8.090 8.030 8.180 4,217,528 34,141,894 8.0952 7.489 7.489 7.507 7.451 7.591 4,545,020 7.5119 -0.25%
2017-06-20 0 8.090 8.060 8.090 7.980 8.180 5,765,545 46,488,305 8.0631 7.507 7.479 7.507 7.405 7.591 6,213,241 7.4821 -0.25%
2017-06-19 0 8.110 8.110 8.120 8.110 8.330 4,356,000 35,737,810 8.2043 7.526 7.526 7.535 7.526 7.730 4,694,245 7.6131 -2.64%
2017-06-16 0 8.330 8.330 8.350 7.940 8.330 10,470,000 85,412,370 8.1578 7.730 7.730 7.748 7.368 7.730 11,282,998 7.5700 4.00%
2017-06-15 0 8.010 8.000 8.010 7.920 8.040 4,185,836 33,466,037 7.9951 7.433 7.424 7.433 7.349 7.461 4,510,867 7.4190 0.13%
2017-06-14 0 8.000 8.000 8.030 7.950 8.080 5,508,498 44,135,144 8.0122 7.424 7.424 7.451 7.377 7.498 5,936,234 7.4349 -0.12%
2017-06-13 0 8.010 8.010 8.020 7.970 8.020 2,931,021 23,438,440 7.9967 7.433 7.433 7.442 7.396 7.442 3,158,616 7.4205 0.00%
2017-06-12 0 8.010 7.990 8.010 7.960 8.020 2,856,256 22,842,934 7.9975 7.433 7.414 7.433 7.386 7.442 3,078,045 7.4212 0.00%
2017-06-09 0 8.010 8.010 8.020 7.950 8.010 3,903,000 31,131,330 7.9763 7.433 7.433 7.442 7.377 7.433 4,206,069 7.4015 0.13%
2017-06-08 0 8.000 7.990 8.000 7.930 8.010 2,576,000 20,545,840 7.9759 7.424 7.414 7.424 7.359 7.433 2,776,027 7.4012 0.00%
2017-06-07 0 8.000 8.000 8.010 7.900 8.040 5,042,865 40,219,632 7.9756 7.424 7.424 7.433 7.331 7.461 5,434,445 7.4009 -0.12%
2017-06-06 0 8.010 7.990 8.010 7.950 8.050 2,137,206 17,088,530 7.9957 7.433 7.414 7.433 7.377 7.470 2,303,161 7.4196 0.13%
2017-06-05 0 8.000 8.000 8.030 7.960 8.080 2,603,222 20,817,641 7.9969 7.424 7.424 7.451 7.386 7.498 2,805,363 7.4207 0.00%
2017-06-02 0 8.000 8.000 8.020 7.990 8.110 4,397,000 35,284,945 8.0248 7.424 7.424 7.442 7.414 7.526 4,738,428 7.4466 0.00%
2017-06-01 0 8.000 8.000 8.010 7.910 8.020 4,169,530 33,288,755 7.9838 7.424 7.424 7.433 7.340 7.442 4,493,295 7.4085 0.38%
2017-05-31 0 7.970 7.960 7.980 7.930 8.030 2,505,176 19,985,345 7.9776 7.396 7.386 7.405 7.359 7.451 2,699,704 7.4028 -0.38%
2017-05-29 0 8.000 7.990 8.000 7.950 8.090 3,488,031 27,944,115 8.0114 7.424 7.414 7.424 7.377 7.507 3,758,878 7.4342 -0.87%
2017-05-26 0 8.070 8.070 8.080 7.930 8.070 2,961,000 23,721,765 8.0114 7.489 7.489 7.498 7.359 7.489 3,190,922 7.4341 0.50%
2017-05-25 0 8.030 8.000 8.030 7.960 8.080 2,427,414 19,454,720 8.0146 7.451 7.424 7.451 7.386 7.498 2,615,903 7.4371 -0.25%
2017-05-24 0 8.050 8.050 8.060 7.860 8.100 5,501,228 43,907,429 7.9814 7.470 7.470 7.479 7.294 7.516 5,928,400 7.4063 0.50%
2017-05-23 0 8.010 8.000 8.010 7.840 8.050 6,844,000 54,649,310 7.9850 7.433 7.424 7.433 7.275 7.470 7,375,439 7.4096 2.96%
2017-05-22 0 8.010 8.010 8.020 7.810 8.040 5,173,000 41,185,220 7.9616 7.219 7.219 7.228 7.039 7.246 5,739,489 7.1758 1.14%
2017-05-19 0 7.920 7.920 7.940 7.770 8.020 6,633,503 52,528,268 7.9186 7.138 7.138 7.156 7.003 7.228 7,359,930 7.1371 1.54%
2017-05-18 0 7.800 7.770 7.800 7.710 7.890 5,273,353 41,018,331 7.7784 7.030 7.003 7.030 6.949 7.111 5,850,832 7.0107 -0.51%
2017-05-17 0 7.840 7.830 7.840 7.800 7.910 2,632,241 20,679,436 7.8562 7.066 7.057 7.066 7.030 7.129 2,920,495 7.0808 0.26%
2017-05-16 0 7.820 7.820 7.860 7.800 7.960 3,902,000 30,648,729 7.8546 7.048 7.048 7.084 7.030 7.174 4,329,303 7.0794 -0.51%
2017-05-15 0 7.860 7.860 7.900 7.810 7.980 4,039,179 31,888,313 7.8948 7.084 7.084 7.120 7.039 7.192 4,481,505 7.1155 -0.88%
2017-05-12 0 7.930 7.930 7.940 7.900 8.050 6,829,043 54,371,863 7.9619 7.147 7.147 7.156 7.120 7.255 7,576,884 7.1760 -0.75%
2017-05-11 0 7.990 7.990 8.000 7.810 8.030 8,065,000 64,047,900 7.9415 7.201 7.201 7.210 7.039 7.237 8,948,189 7.1576 -0.37%
2017-05-10 0 8.020 8.020 8.040 7.780 8.020 15,070,465 119,587,395 7.9352 7.228 7.228 7.246 7.012 7.228 16,720,814 7.1520 2.82%
2017-05-09 0 7.800 7.790 7.800 7.660 7.940 12,635,561 98,400,736 7.7876 7.030 7.021 7.030 6.904 7.156 14,019,267 7.0190 -0.26%
2017-05-08 0 7.820 7.820 7.850 7.790 7.990 5,725,000 44,959,915 7.8533 7.048 7.048 7.075 7.021 7.201 6,351,938 7.0781 -0.76%
2017-05-05 0 7.880 7.870 7.880 7.800 7.980 9,063,000 71,645,475 7.9053 7.102 7.093 7.102 7.030 7.192 10,055,479 7.1250 0.00%
2017-05-04 0 7.880 7.880 7.900 7.770 7.980 36,838,792 289,703,881 7.8641 7.102 7.102 7.120 7.003 7.192 40,872,965 7.0879 1.42%
2017-05-02 0 7.770 7.760 7.770 7.570 7.810 26,592,802 206,582,935 7.7684 7.003 6.994 7.003 6.823 7.039 29,504,949 7.0016 2.78%
2017-04-28 0 7.560 7.560 7.590 7.460 7.750 5,636,100 42,727,795 7.5811 6.814 6.814 6.841 6.724 6.985 6,253,303 6.8328 0.13%
2017-04-27 0 7.550 7.520 7.550 7.280 7.550 5,830,175 43,425,227 7.4484 6.805 6.778 6.805 6.561 6.805 6,468,631 6.7132 1.75%
2017-04-26 0 7.420 7.410 7.450 7.220 7.550 8,969,609 66,392,901 7.4020 6.688 6.679 6.715 6.507 6.805 9,951,860 6.6714 0.41%
2017-04-25 0 7.390 7.250 7.390 7.110 7.770 14,743,430 107,879,781 7.3171 6.661 6.534 6.661 6.408 7.003 16,357,966 6.5949 -4.03%
2017-04-24 0 7.700 7.700 7.710 7.600 7.750 3,691,000 28,384,990 7.6903 6.940 6.940 6.949 6.850 6.985 4,095,197 6.9313 0.00%
2017-04-21 0 7.700 7.700 7.710 7.550 7.750 6,129,258 46,860,625 7.6454 6.940 6.940 6.949 6.805 6.985 6,800,466 6.8908 1.72%
2017-04-20 0 7.570 7.540 7.570 7.400 7.870 7,266,834 55,183,260 7.5939 6.823 6.796 6.823 6.670 7.093 8,062,617 6.8443 -3.81%
2017-04-19 0 7.870 7.860 7.870 7.630 7.940 4,824,795 37,541,129 7.7809 7.093 7.084 7.093 6.877 7.156 5,353,153 7.0129 -0.13%
2017-04-18 0 7.880 7.860 7.880 7.820 8.270 6,647,500 52,954,248 7.9660 7.102 7.084 7.102 7.048 7.454 7,375,460 7.1798 -4.72%
2017-04-13 0 8.270 8.240 8.270 8.200 8.400 4,206,682 34,835,977 8.2811 7.454 7.427 7.454 7.391 7.571 4,667,351 7.4638 0.12%
2017-04-12 0 8.260 8.240 8.260 8.240 8.410 3,566,177 29,628,347 8.3082 7.445 7.427 7.445 7.427 7.580 3,956,705 7.4881 -1.43%
2017-04-11 0 8.380 8.350 8.380 8.240 8.480 3,997,236 33,410,170 8.3583 7.553 7.526 7.553 7.427 7.643 4,434,969 7.5333 1.21%
2017-04-10 0 8.280 8.270 8.280 8.180 8.340 4,182,998 34,602,553 8.2722 7.463 7.454 7.463 7.373 7.517 4,641,073 7.4557 0.49%
2017-04-07 0 8.240 8.240 8.290 8.140 8.410 8,371,517 69,067,260 8.2503 7.427 7.427 7.472 7.337 7.580 9,288,272 7.4360 -1.32%
2017-04-06 0 8.350 8.340 8.350 8.320 8.690 6,878,000 58,405,786 8.4917 7.526 7.517 7.526 7.499 7.832 7,631,202 7.6536 -3.13%
2017-04-05 0 8.620 8.610 8.620 8.270 8.730 12,795,000 108,343,410 8.4676 7.769 7.760 7.769 7.454 7.868 14,196,166 7.6319 -0.58%
2017-04-03 0 8.670 8.620 8.670 8.600 8.850 5,335,000 46,300,625 8.6787 7.814 7.769 7.814 7.751 7.977 5,919,230 7.8221 -1.37%
2017-03-31 0 8.790 8.790 8.800 8.570 8.940 8,625,741 75,222,059 8.7206 7.922 7.922 7.931 7.724 8.058 9,570,336 7.8599 -0.34%
2017-03-30 0 8.820 8.820 8.830 8.630 8.820 5,000,890 43,650,857 8.7286 7.949 7.949 7.958 7.778 7.949 5,548,532 7.8671 2.08%
2017-03-29 0 8.640 8.640 8.660 8.600 8.810 7,579,623 65,877,463 8.6914 7.787 7.787 7.805 7.751 7.940 8,409,659 7.8335 -0.23%
2017-03-28 0 8.660 8.650 8.660 8.610 8.840 3,645,189 31,770,505 8.7157 7.805 7.796 7.805 7.760 7.967 4,044,369 7.8555 -0.12%
2017-03-27 0 8.670 8.670 8.690 8.630 8.850 3,666,685 32,020,020 8.7327 7.814 7.814 7.832 7.778 7.977 4,068,219 7.8708 -0.57%
2017-03-24 0 8.720 8.720 8.770 8.710 8.840 3,878,581 34,045,304 8.7778 7.859 7.859 7.904 7.850 7.967 4,303,320 7.9114 -0.57%
2017-03-23 0 8.770 8.770 8.780 8.720 8.910 4,355,119 38,321,694 8.7992 7.904 7.904 7.913 7.859 8.031 4,832,043 7.9307 0.11%
2017-03-22 0 8.760 8.760 8.800 8.730 8.960 5,253,312 46,190,529 8.7926 7.895 7.895 7.931 7.868 8.076 5,828,596 7.9248 -2.23%
2017-03-21 0 8.960 8.960 8.970 8.650 8.970 6,696,638 59,417,048 8.8727 8.076 8.076 8.085 7.796 8.085 7,429,979 7.9969 1.70%
2017-03-20 0 8.810 8.810 8.870 8.670 8.920 4,245,952 37,568,077 8.8480 7.940 7.940 7.995 7.814 8.040 4,710,921 7.9747 -0.23%
2017-03-17 0 8.830 8.800 8.830 8.690 8.980 4,730,883 41,772,967 8.8298 7.958 7.931 7.958 7.832 8.094 5,248,956 7.9583 0.57%
2017-03-16 0 8.780 8.780 8.860 8.740 9.040 5,110,000 45,131,635 8.8320 7.913 7.913 7.986 7.877 8.148 5,669,590 7.9603 -1.90%
2017-03-15 0 8.950 8.910 8.950 8.860 9.100 5,402,000 48,205,010 8.9235 8.067 8.031 8.067 7.986 8.202 5,993,567 8.0428 -0.78%
2017-03-14 0 9.020 9.010 9.020 8.970 9.170 4,102,469 37,117,811 9.0477 8.130 8.121 8.130 8.085 8.265 4,551,726 8.1547 0.22%
2017-03-13 0 9.000 8.990 9.000 8.960 9.200 4,794,899 43,391,501 9.0495 8.112 8.103 8.112 8.076 8.292 5,319,983 8.1563 -1.10%
2017-03-10 0 9.100 9.050 9.100 8.880 9.110 7,080,455 63,725,983 9.0003 8.202 8.157 8.202 8.004 8.211 7,855,827 8.1119 1.11%
2017-03-09 0 9.000 8.960 9.000 8.950 9.150 4,673,360 42,162,991 9.0220 8.112 8.076 8.112 8.067 8.247 5,185,134 8.1315 -1.32%
2017-03-08 0 9.120 9.100 9.120 9.070 9.220 10,281,154 93,956,093 9.1387 8.220 8.202 8.220 8.175 8.310 11,407,031 8.2367 0.33%
2017-03-07 0 9.090 9.070 9.090 9.070 9.260 11,112,745 101,550,776 9.1382 8.193 8.175 8.193 8.175 8.346 12,329,689 8.2363 -1.84%
2017-03-06 0 9.260 9.260 9.270 9.120 9.300 10,278,113 94,637,810 9.2077 8.346 8.346 8.355 8.220 8.382 11,403,657 8.2989 -0.54%
2017-03-03 0 9.310 9.310 9.360 9.300 9.550 13,763,277 129,145,581 9.3833 8.391 8.391 8.436 8.382 8.607 15,270,477 8.4572 -1.69%
2017-03-02 0 9.470 9.460 9.470 9.360 9.520 2,422,702 22,949,058 9.4725 8.535 8.526 8.535 8.436 8.580 2,688,009 8.5376 0.11%
2017-03-01 0 9.460 9.430 9.480 9.330 9.550 2,391,107 22,567,811 9.4382 8.526 8.499 8.544 8.409 8.607 2,652,954 8.5067 0.00%
2017-02-28 0 9.460 9.460 9.470 9.260 9.530 4,881,244 45,841,185 9.3913 8.526 8.526 8.535 8.346 8.589 5,415,783 8.4644 0.96%
2017-02-27 0 9.370 9.330 9.360 9.260 9.430 2,371,304 22,151,849 9.3416 8.445 8.409 8.436 8.346 8.499 2,630,983 8.4196 -0.11%
2017-02-24 0 9.380 9.370 9.390 9.250 9.430 4,305,150 40,179,674 9.3329 8.454 8.445 8.463 8.337 8.499 4,776,602 8.4118 -0.42%
2017-02-23 0 9.420 9.410 9.430 9.350 9.560 2,679,719 25,264,331 9.4280 8.490 8.481 8.499 8.427 8.616 2,973,172 8.4974 -1.46%
2017-02-22 0 9.560 9.500 9.590 9.390 9.590 3,761,566 35,788,919 9.5144 8.616 8.562 8.643 8.463 8.643 4,173,491 8.5753 1.27%
2017-02-21 0 9.440 9.380 9.430 9.340 9.510 3,485,000 32,814,526 9.4159 8.508 8.454 8.499 8.418 8.571 3,866,638 8.4866 -0.11%
2017-02-20 0 9.450 9.420 9.450 9.250 9.550 2,808,751 26,346,194 9.3800 8.517 8.490 8.517 8.337 8.607 3,116,334 8.4542 1.29%
2017-02-17 0 9.330 9.310 9.330 9.260 9.490 2,892,000 27,045,350 9.3518 8.409 8.391 8.409 8.346 8.553 3,208,700 8.4288 -1.17%
2017-02-16 0 9.440 9.430 9.440 9.400 9.580 3,444,848 32,703,061 9.4933 8.508 8.499 8.508 8.472 8.634 3,822,089 8.5563 -0.42%
2017-02-15 0 9.480 9.470 9.480 9.290 9.580 3,835,594 36,325,167 9.4705 8.544 8.535 8.544 8.373 8.634 4,255,625 8.5358 0.53%
2017-02-14 0 9.430 9.420 9.430 9.110 9.480 3,799,099 35,482,188 9.3396 8.499 8.490 8.499 8.211 8.544 4,215,134 8.4178 3.17%
2017-02-13 0 9.140 9.140 9.150 9.090 9.290 4,200,256 38,506,933 9.1678 8.238 8.238 8.247 8.193 8.373 4,660,221 8.2629 -1.19%
2017-02-10 0 9.250 9.240 9.250 9.100 9.590 4,899,019 45,899,530 9.3691 8.337 8.328 8.337 8.202 8.643 5,435,505 8.4444 -3.04%
2017-02-09 0 9.540 9.530 9.550 9.410 9.590 3,626,222 34,542,776 9.5258 8.598 8.589 8.607 8.481 8.643 4,023,325 8.5856 0.42%
2017-02-08 0 9.500 9.470 9.500 9.420 9.570 3,627,641 34,405,195 9.4842 8.562 8.535 8.562 8.490 8.625 4,024,900 8.5481 -0.21%
2017-02-07 0 9.520 9.480 9.490 9.400 9.600 5,411,129 51,535,193 9.5239 8.580 8.544 8.553 8.472 8.652 6,003,695 8.5839 -0.42%
2017-02-06 0 9.560 9.540 9.560 9.370 9.640 3,703,919 35,264,314 9.5208 8.616 8.598 8.616 8.445 8.689 4,109,531 8.5811 0.00%
2017-02-03 0 9.560 9.560 9.570 9.500 9.690 4,611,765 44,280,828 9.6017 8.616 8.616 8.625 8.562 8.734 5,116,794 8.6540 -0.10%
2017-02-02 0 9.570 9.560 9.570 9.520 9.740 3,489,363 33,627,894 9.6373 8.625 8.616 8.625 8.580 8.779 3,871,479 8.6861 -1.34%
2017-02-01 0 9.700 9.700 9.710 9.450 9.710 5,002,779 47,762,593 9.5472 8.743 8.743 8.752 8.517 8.752 5,550,628 8.6049 0.10%
2017-01-27 0 9.690 9.680 9.690 9.520 9.790 2,850,147 27,666,002 9.7069 8.734 8.725 8.734 8.580 8.824 3,162,263 8.7488 0.73%
2017-01-26 0 9.620 9.620 9.630 9.400 9.700 5,291,600 50,818,108 9.6035 8.671 8.671 8.680 8.472 8.743 5,871,077 8.6557 1.26%
2017-01-25 0 9.500 9.490 9.500 9.210 9.500 6,881,000 64,722,520 9.4060 8.562 8.553 8.562 8.301 8.562 7,634,530 8.4776 2.59%
2017-01-24 0 9.260 9.260 9.290 9.140 9.310 6,252,420 57,876,063 9.2566 8.346 8.346 8.373 8.238 8.391 6,937,115 8.3430 0.76%
2017-01-23 0 9.190 9.180 9.210 9.160 9.400 3,610,263 33,416,205 9.2559 8.283 8.274 8.301 8.256 8.472 4,005,619 8.3423 -0.11%
2017-01-20 0 9.200 9.190 9.200 9.130 9.270 5,887,199 54,212,813 9.2086 8.292 8.283 8.292 8.229 8.355 6,531,899 8.2997 -0.43%
2017-01-19 0 9.240 9.220 9.240 9.200 9.380 6,440,424 59,863,664 9.2950 8.328 8.310 8.328 8.292 8.454 7,145,707 8.3776 -0.75%
2017-01-18 0 9.310 9.300 9.380 9.280 9.550 7,072,432 66,638,296 9.4223 8.391 8.382 8.454 8.364 8.607 7,846,926 8.4923 -0.32%
2017-01-17 0 9.340 9.320 9.350 9.100 9.420 9,645,888 89,723,712 9.3018 8.418 8.400 8.427 8.202 8.490 10,702,198 8.3837 2.86%
2017-01-16 0 9.080 9.060 9.070 9.050 9.160 3,509,636 31,938,100 9.1001 8.184 8.166 8.175 8.157 8.256 3,893,972 8.2019 -0.66%
2017-01-13 0 9.140 9.120 9.140 9.050 9.180 3,393,331 30,973,850 9.1279 8.238 8.220 8.238 8.157 8.274 3,764,931 8.2269 0.33%
2017-01-12 0 9.110 9.110 9.120 9.100 9.290 3,473,000 31,817,650 9.1614 8.211 8.211 8.220 8.202 8.373 3,853,324 8.2572 -1.09%
2017-01-11 0 9.210 9.190 9.210 9.180 9.300 3,895,000 35,962,875 9.2331 8.301 8.283 8.301 8.274 8.382 4,321,537 8.3218 -0.54%
2017-01-10 0 9.260 9.250 9.260 9.180 9.290 3,602,407 33,311,448 9.2470 8.346 8.337 8.346 8.274 8.373 3,996,902 8.3343 0.11%
2017-01-09 0 9.250 9.250 9.260 9.200 9.380 3,647,203 33,803,015 9.2682 8.337 8.337 8.346 8.292 8.454 4,046,604 8.3534 -1.28%
2017-01-06 0 9.370 9.350 9.370 9.040 9.380 5,141,888 47,421,385 9.2226 8.445 8.427 8.445 8.148 8.454 5,704,970 8.3123 2.74%
2017-01-05 0 9.120 9.110 9.120 9.110 9.200 3,721,559 34,037,640 9.1461 8.220 8.211 8.220 8.211 8.292 4,129,103 8.2434 0.22%
2017-01-04 0 9.100 9.100 9.110 9.040 9.290 1,520,486 13,873,230 9.1242 8.202 8.202 8.211 8.148 8.373 1,686,993 8.2236 -0.55%
2017-01-03 0 9.150 9.120 9.160 9.000 9.320 1,978,341 18,072,770 9.1353 8.247 8.220 8.256 8.112 8.400 2,194,987 8.2337 1.10%
2016-12-30 0 9.050 9.040 9.050 8.880 9.100 2,053,000 18,394,490 8.9598 8.157 8.148 8.157 8.004 8.202 2,277,822 8.0755 1.23%
2016-12-29 0 8.940 8.930 8.990 8.820 9.040 815,738 7,311,874 8.9635 8.058 8.049 8.103 7.949 8.148 905,069 8.0788 -0.67%
2016-12-28 0 9.000 8.990 9.000 8.980 9.170 1,006,369 9,077,204 9.0198 8.112 8.103 8.112 8.094 8.265 1,116,575 8.1295 0.00%
2016-12-23 0 9.000 9.000 9.010 8.890 9.100 620,181 5,579,633 8.9968 8.112 8.112 8.121 8.013 8.202 688,096 8.1088 0.11%
2016-12-22 0 8.990 8.990 9.000 8.920 9.180 25,360,628 228,167,699 8.9969 8.103 8.103 8.112 8.040 8.274 28,137,841 8.1089 -0.11%
2016-12-21 0 9.000 8.990 9.000 8.900 9.050 17,577,857 158,172,677 8.9984 8.112 8.103 8.112 8.022 8.157 19,502,788 8.1103 0.00%
2016-12-20 0 9.000 8.960 9.000 8.880 9.570 3,845,000 35,146,930 9.1409 8.112 8.076 8.112 8.004 8.625 4,266,061 8.2387 -1.96%
2016-12-19 0 9.180 9.170 9.200 8.970 9.630 8,278,675 77,664,776 9.3813 8.274 8.265 8.292 8.085 8.680 9,185,263 8.4554 -0.22%
2016-12-16 0 9.200 10.22 10.44 8.730 10.22 5,166,210 46,041,727 8.9121 8.292 9.211 9.410 7.868 9.211 5,731,956 8.0325 3.37%
2016-12-15 0 8.900 8.890 8.900 8.500 8.990 6,777,895 59,909,927 8.8390 8.022 8.013 8.022 7.661 8.103 7,520,134 7.9666 -1.11%
2016-12-14 0 9.000 8.880 9.000 8.100 9.020 8,230,434 71,549,035 8.6932 8.112 8.004 8.112 7.301 8.130 9,131,739 7.8352 7.66%
2016-12-13 0 8.360 8.360 8.370 7.650 8.450 8,376,000 67,651,528 8.0768 7.535 7.535 7.544 6.895 7.616 9,293,246 7.2796 7.46%
2016-12-12 0 7.780 7.800 7.810 7.200 7.820 8,867,000 66,351,374 7.4830 7.012 7.030 7.039 6.489 7.048 9,838,015 6.7444 4.01%
2016-12-09 0 7.480 7.480 7.500 7.450 8.230 9,769,076 75,124,766 7.6901 6.742 6.742 6.760 6.715 7.418 10,838,876 6.9310 -8.11%
2016-12-08 0 8.140 8.130 8.150 8.100 8.370 7,721,000 63,575,170 8.2341 7.337 7.328 7.346 7.301 7.544 8,566,518 7.4214 -2.40%
2016-12-07 0 8.340 8.300 8.350 8.210 8.460 2,148,000 17,869,130 8.3190 7.517 7.481 7.526 7.400 7.625 2,383,225 7.4979 0.24%
2016-12-06 0 8.320 8.320 8.370 8.270 8.510 2,813,222 23,576,641 8.3807 7.499 7.499 7.544 7.454 7.670 3,121,295 7.5535 -0.95%
2016-12-05 0 8.400 8.350 8.440 8.350 8.580 6,221,643 52,435,335 8.4279 7.571 7.526 7.607 7.526 7.733 6,902,968 7.5961 -0.47%
2016-12-02 0 8.440 8.420 8.480 8.390 8.960 14,688,000 127,587,926 8.6865 7.607 7.589 7.643 7.562 8.076 16,296,466 7.8292 -6.12%
2016-12-01 0 8.990 8.980 8.990 8.750 9.860 18,803,381 175,460,105 9.3313 8.103 8.094 8.103 7.886 8.887 20,862,517 8.4103 -13.39%
2016-11-30 0 10.38 10.08 10.22 9.770 10.50 18,550,706 185,665,019 10.009 9.355 9.085 9.211 8.806 9.464 20,582,172 9.0207 5.92%
2016-11-29 0 9.800 9.800 9.820 9.490 9.860 15,415,883 150,099,635 9.7367 8.833 8.833 8.851 8.553 8.887 17,104,058 8.7757 0.31%
2016-11-28 0 9.770 9.760 9.830 9.340 10.02 14,071,000 138,422,187 9.8374 8.806 8.797 8.860 8.418 9.031 15,611,899 8.8665 1.45%
2016-11-25 0 9.630 9.630 9.640 9.150 9.850 10,337,928 97,786,685 9.4590 8.680 8.680 8.689 8.247 8.878 11,470,022 8.5254 5.25%
2016-11-24 0 9.150 9.140 9.180 8.900 9.250 17,672,344 160,733,801 9.0952 8.247 8.238 8.274 8.022 8.337 19,607,622 8.1975 1.10%
2016-11-23 0 9.050 9.050 9.060 8.760 9.060 15,976,801 142,779,785 8.9367 8.157 8.157 8.166 7.895 8.166 17,726,402 8.0546 1.57%
2016-11-22 0 8.910 8.900 8.910 8.640 9.250 22,227,662 199,198,935 8.9618 8.031 8.022 8.031 7.787 8.337 24,661,787 8.0772 3.97%
2016-11-21 0 8.570 8.570 8.620 8.410 8.620 3,773,757 32,270,371 8.5513 7.724 7.724 7.769 7.580 7.769 4,187,017 7.7072 0.59%
2016-11-18 0 8.520 8.520 8.560 8.410 8.560 3,323,658 28,261,291 8.5031 7.679 7.679 7.715 7.580 7.715 3,687,628 7.6638 0.00%
2016-11-17 0 8.520 8.520 8.550 8.420 8.550 4,691,000 39,896,430 8.5049 7.679 7.679 7.706 7.589 7.706 5,204,706 7.6655 0.59%
2016-11-16 0 8.470 8.460 8.500 8.380 8.550 10,796,618 91,468,815 8.4720 7.634 7.625 7.661 7.553 7.706 11,978,943 7.6358 0.71%
2016-11-15 0 8.410 8.390 8.400 8.350 8.600 14,934,486 126,123,190 8.4451 7.580 7.562 7.571 7.526 7.751 16,569,944 7.6116 -1.06%
2016-11-14 0 8.500 8.500 8.510 8.200 8.530 18,479,287 155,349,294 8.4067 7.661 7.661 7.670 7.391 7.688 20,502,932 7.5769 0.59%
2016-11-11 0 8.450 8.440 8.480 8.300 8.560 17,571,700 148,433,654 8.4473 7.616 7.607 7.643 7.481 7.715 19,495,956 7.6136 -1.29%
2016-11-10 0 8.560 8.540 8.550 8.480 8.660 13,277,000 114,073,825 8.5918 7.715 7.697 7.706 7.643 7.805 14,730,949 7.7438 0.00%
2016-11-09 0 8.560 8.530 8.580 8.300 8.600 11,606,376 98,170,870 8.4584 7.715 7.688 7.733 7.481 7.751 12,877,377 7.6235 0.71%
2016-11-08 0 8.500 8.480 8.530 8.360 8.740 14,103,404 120,976,286 8.5778 7.661 7.643 7.688 7.535 7.877 15,647,851 7.7312 -0.93%
2016-11-07 0 8.580 8.590 8.600 8.280 8.630 15,008,000 127,480,395 8.4942 7.733 7.742 7.751 7.463 7.778 16,651,509 7.6558 1.78%
2016-11-04 0 8.430 8.420 8.440 8.120 8.440 11,778,000 98,174,435 8.3354 7.598 7.589 7.607 7.319 7.607 13,067,795 7.5127 1.57%
2016-11-03 0 8.300 8.300 8.310 7.980 8.350 15,272,134 125,398,208 8.2109 7.481 7.481 7.490 7.192 7.526 16,944,568 7.4005 1.97%
2016-11-02 0 8.140 8.110 8.160 7.960 8.160 5,497,900 44,331,818 8.0634 7.337 7.310 7.355 7.174 7.355 6,099,969 7.2675 1.24%
2016-11-01 0 8.040 8.040 8.050 8.000 8.120 1,928,000 15,559,140 8.0701 7.246 7.246 7.255 7.210 7.319 2,139,133 7.2736 -0.12%
2016-10-31 0 8.050 8.030 8.050 8.000 8.150 3,625,764 29,301,758 8.0815 7.255 7.237 7.255 7.210 7.346 4,022,817 7.2839 0.63%
2016-10-28 0 8.000 8.000 8.010 8.000 8.090 3,139,000 25,172,691 8.0193 7.210 7.210 7.219 7.210 7.292 3,482,748 7.2278 -0.25%
2016-10-27 0 8.020 8.000 8.030 7.970 8.100 1,896,780 15,181,721 8.0039 7.228 7.210 7.237 7.183 7.301 2,104,494 7.2140 -0.25%
2016-10-26 0 8.040 8.010 8.050 7.950 8.120 4,338,000 34,888,450 8.0425 7.246 7.219 7.255 7.165 7.319 4,813,049 7.2487 0.37%
2016-10-25 0 8.010 8.000 8.020 7.940 8.100 4,657,424 37,218,219 7.9912 7.219 7.210 7.228 7.156 7.301 5,167,453 7.2024 -0.12%
2016-10-24 0 8.020 8.000 8.040 7.890 8.210 7,797,936 62,584,914 8.0258 7.228 7.210 7.246 7.111 7.400 8,651,879 7.2337 -2.31%
2016-10-20 0 8.210 8.200 8.270 8.090 8.270 7,285,486 59,511,665 8.1685 7.400 7.391 7.454 7.292 7.454 8,083,311 7.3623 0.86%
2016-10-19 0 8.140 8.140 8.150 7.990 8.280 4,453,000 36,383,010 8.1704 7.337 7.337 7.346 7.201 7.463 4,940,643 7.3640 1.75%
2016-10-18 0 8.000 7.990 8.020 7.880 8.080 2,912,300 23,333,538 8.0121 7.210 7.201 7.228 7.102 7.283 3,231,223 7.2213 0.76%
2016-10-17 0 7.940 7.940 7.970 7.820 8.090 4,974,000 39,700,401 7.9816 7.156 7.156 7.183 7.048 7.292 5,518,697 7.1938 -0.50%
2016-10-14 0 7.980 7.980 8.000 7.860 8.070 4,704,486 37,552,447 7.9823 7.192 7.192 7.210 7.084 7.273 5,219,669 7.1944 0.50%
2016-10-13 0 7.940 7.920 7.940 7.880 8.120 8,033,000 63,987,663 7.9656 7.156 7.138 7.156 7.102 7.319 8,912,684 7.1794 0.38%
2016-10-12 0 7.910 7.910 7.930 7.770 8.080 9,151,000 72,672,848 7.9415 7.129 7.129 7.147 7.003 7.283 10,153,115 7.1577 -2.10%
2016-10-11 0 8.080 8.060 8.100 7.990 8.320 8,389,000 68,556,028 8.1721 7.283 7.264 7.301 7.201 7.499 9,307,670 7.3655 -1.94%
2016-10-07 0 8.240 8.210 8.270 8.180 8.350 6,561,500 54,114,211 8.2472 7.427 7.400 7.454 7.373 7.526 7,280,042 7.4332 -0.24%
2016-10-06 0 8.260 8.260 8.290 8.230 8.420 6,833,410 56,674,758 8.2938 7.445 7.445 7.472 7.418 7.589 7,581,729 7.4752 -1.20%
2016-10-05 0 8.360 8.340 8.360 7.800 8.450 20,960,000 173,666,800 8.2856 7.535 7.517 7.535 7.030 7.616 23,255,305 7.4678 6.36%
2016-10-04 0 7.860 7.860 7.870 7.720 7.910 6,135,000 48,097,543 7.8399 7.084 7.084 7.093 6.958 7.129 6,806,837 7.0661 0.13%
2016-10-03 0 7.850 7.850 7.890 7.840 7.990 6,427,000 50,661,941 7.8827 7.075 7.075 7.111 7.066 7.201 7,130,813 7.1047 0.13%
2016-09-30 0 7.840 7.850 7.890 7.820 8.070 9,618,000 75,992,215 7.9010 7.066 7.075 7.111 7.048 7.273 10,671,256 7.1212 -2.73%
2016-09-29 0 8.060 8.060 8.080 7.920 8.170 6,159,082 49,733,538 8.0748 7.264 7.264 7.283 7.138 7.364 6,833,556 7.2778 1.26%
2016-09-28 0 7.960 7.940 7.960 7.850 8.030 8,867,031 70,476,201 7.9481 7.174 7.156 7.174 7.075 7.237 9,838,049 7.1636 -0.38%
2016-09-27 0 7.990 7.980 8.000 7.980 8.060 9,581,000 76,859,145 8.0220 7.201 7.192 7.210 7.192 7.264 10,630,204 7.2303 -0.37%
2016-09-26 0 8.020 8.020 8.030 7.900 8.210 13,809,194 110,892,141 8.0303 7.228 7.228 7.237 7.120 7.400 15,321,423 7.2377 -2.08%
2016-09-23 0 8.190 8.180 8.190 7.950 8.300 18,545,401 151,016,885 8.1431 7.382 7.373 7.382 7.165 7.481 20,576,286 7.3394 0.99%
2016-09-22 0 8.110 8.100 8.110 7.500 8.180 20,770,280 162,993,409 7.8474 7.310 7.301 7.310 6.760 7.373 23,044,809 7.0729 8.86%
2016-09-21 0 7.450 7.430 7.460 7.350 7.650 32,366,842 244,105,400 7.5418 6.715 6.697 6.724 6.625 6.895 35,911,297 6.7975 0.40%
2016-09-20 0 7.420 7.400 7.420 7.140 7.860 69,894,933 522,528,382 7.4759 6.688 6.670 6.688 6.435 7.084 77,549,046 6.7380 -5.60%
2016-09-19 0 7.860 7.860 7.870 7.800 9.400 43,668,198 364,688,875 8.3514 7.084 7.084 7.093 7.030 8.472 48,450,252 7.5271 5.22%
2016-09-15 1 - - - - - 0 0 - 6.733 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 6.733 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 6.733 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 6.733 - - - - 0 - 0.00%
2016-09-09 0 7.470 7.460 7.490 7.230 7.570 20,909,165 155,538,149 7.4388 6.733 6.724 6.751 6.516 6.823 23,198,903 6.7045 3.89%
2016-09-08 0 7.190 7.170 7.200 7.020 7.230 6,228,500 44,725,380 7.1808 6.480 6.462 6.489 6.327 6.516 6,910,576 6.4720 1.41%
2016-09-07 0 7.090 7.060 7.090 6.950 7.130 9,596,000 68,057,735 7.0923 6.390 6.363 6.390 6.264 6.426 10,646,847 6.3923 1.14%
2016-09-06 0 7.010 7.000 7.010 6.700 7.030 12,423,706 85,368,156 6.8714 6.318 6.309 6.318 6.039 6.336 13,784,212 6.1932 3.70%
2016-09-05 0 6.760 6.730 6.750 6.400 7.120 34,696,541 232,499,486 6.7009 6.093 6.066 6.084 5.768 6.417 38,496,119 6.0396 -3.84%
2016-09-02 0 7.030 7.020 7.040 7.000 7.170 11,331,146 80,187,723 7.0768 6.336 6.327 6.345 6.309 6.462 12,572,007 6.3783 -0.99%
2016-09-01 0 7.100 7.100 7.110 6.960 7.190 11,580,882 82,043,146 7.0844 6.399 6.399 6.408 6.273 6.480 12,849,091 6.3851 -0.56%
2016-08-31 0 7.140 7.120 7.150 6.930 7.200 14,169,200 100,078,758 7.0631 6.435 6.417 6.444 6.246 6.489 15,720,853 6.3660 1.28%
2016-08-30 0 7.050 7.040 7.050 7.020 7.180 7,443,176 52,637,175 7.0719 6.354 6.345 6.354 6.327 6.471 8,258,270 6.3739 -1.54%
2016-08-29 0 7.160 7.150 7.170 7.140 7.420 8,650,200 62,838,981 7.2645 6.453 6.444 6.462 6.435 6.688 9,597,473 6.5475 -2.45%
2016-08-26 0 7.340 7.320 7.340 7.000 7.350 7,126,348 51,314,384 7.2007 6.616 6.598 6.616 6.309 6.625 7,906,746 6.4899 3.38%
2016-08-25 0 7.100 7.060 7.100 7.030 7.240 8,929,493 63,174,322 7.0748 6.399 6.363 6.399 6.336 6.525 9,907,351 6.3765 -0.56%
2016-08-24 0 7.140 7.130 7.140 7.060 7.460 15,239,200 109,995,300 7.2179 6.435 6.426 6.435 6.363 6.724 16,908,027 6.5055 -1.24%
2016-08-23 0 7.230 7.230 7.240 7.050 7.280 11,932,200 85,196,502 7.1400 6.516 6.516 6.525 6.354 6.561 13,238,881 6.4353 -0.96%
2016-08-22 0 7.300 7.290 7.300 6.750 7.320 24,096,081 171,967,866 7.1368 6.579 6.570 6.579 6.084 6.598 26,734,815 6.4324 10.94%
2016-08-19 0 6.580 6.570 6.580 6.530 6.700 5,275,000 34,758,590 6.5893 5.931 5.922 5.931 5.885 6.039 5,852,659 5.9389 -0.30%
2016-08-18 0 6.600 6.590 6.600 6.410 6.750 12,247,825 80,516,512 6.5739 5.949 5.940 5.949 5.777 6.084 13,589,070 5.9251 -2.08%
2016-08-17 0 6.740 6.750 6.770 6.690 6.830 6,667,050 44,882,666 6.7320 6.075 6.084 6.102 6.030 6.156 7,397,151 6.0676 -0.74%
2016-08-16 0 6.790 6.770 6.790 6.600 6.800 8,379,700 56,473,155 6.7393 6.120 6.102 6.120 5.949 6.129 9,297,351 6.0741 2.72%
2016-08-15 0 6.610 6.600 6.610 6.360 6.620 7,967,000 52,249,602 6.5583 5.958 5.949 5.958 5.732 5.967 8,839,457 5.9110 3.12%
2016-08-12 0 6.410 6.400 6.410 6.380 6.430 9,314,397 59,603,849 6.3991 5.777 5.768 5.777 5.750 5.795 10,334,406 5.7675 -0.16%
2016-08-11 0 6.420 6.400 6.420 6.370 6.430 5,451,610 34,890,072 6.4000 5.786 5.768 5.786 5.741 5.795 6,048,609 5.7683 0.00%
2016-08-10 0 6.420 6.400 6.430 6.370 6.500 8,951,000 57,229,434 6.3936 5.786 5.768 5.795 5.741 5.858 9,931,214 5.7626 -0.16%
2016-08-09 0 6.430 6.410 6.430 6.370 6.500 8,761,000 56,172,427 6.4116 5.795 5.777 5.795 5.741 5.858 9,720,407 5.7788 0.63%
2016-08-08 0 6.390 6.380 6.390 6.300 6.440 10,582,000 67,678,514 6.3956 5.759 5.750 5.759 5.678 5.804 11,740,823 5.7644 -0.47%
2016-08-05 0 6.420 6.390 6.420 6.300 6.450 20,084,300 128,739,001 6.4099 5.786 5.759 5.786 5.678 5.813 22,283,708 5.7773 0.00%
2016-08-04 0 6.420 6.420 6.430 6.180 6.480 8,622,000 54,741,238 6.3490 5.786 5.786 5.795 5.570 5.840 9,566,185 5.7224 3.38%
2016-08-03 0 6.210 6.200 6.210 6.070 6.250 4,289,000 26,407,695 6.1571 5.597 5.588 5.597 5.471 5.633 4,758,683 5.5494 0.16%
2016-08-01 0 6.200 6.200 6.210 5.960 6.210 9,890,817 59,914,171 6.0576 5.588 5.588 5.597 5.372 5.597 10,973,949 5.4597 3.33%
2016-07-29 0 6.000 6.030 6.050 5.850 6.070 5,185,800 31,129,141 6.0028 5.408 5.435 5.453 5.273 5.471 5,753,691 5.4103 0.84%
2016-07-28 0 5.950 5.960 5.980 5.920 6.020 6,446,000 38,513,105 5.9747 5.363 5.372 5.390 5.336 5.426 7,151,894 5.3850 -0.83%
2016-07-27 0 6.000 5.960 6.000 5.770 6.030 11,103,700 66,034,739 5.9471 5.408 5.372 5.408 5.200 5.435 12,319,653 5.3601 2.74%
2016-07-26 0 5.840 5.830 5.840 5.800 6.340 28,098,210 166,790,765 5.9360 5.264 5.255 5.264 5.228 5.714 31,175,212 5.3501 -9.32%
2016-07-25 0 6.440 6.420 6.450 6.430 6.570 2,434,753 15,771,851 6.4778 5.804 5.786 5.813 5.795 5.922 2,701,380 5.8384 -0.16%
2016-07-22 0 6.450 6.440 6.460 6.250 6.490 4,541,767 29,097,905 6.4067 5.813 5.804 5.822 5.633 5.849 5,039,131 5.7744 2.38%
2016-07-21 0 6.300 6.290 6.300 6.270 6.420 13,947,830 88,062,147 6.3137 5.678 5.669 5.678 5.651 5.786 15,475,241 5.6905 -1.87%
2016-07-20 0 6.420 6.390 6.420 6.370 6.530 10,682,000 68,997,484 6.4592 5.786 5.759 5.786 5.741 5.885 11,851,773 5.8217 -1.68%
2016-07-19 0 6.530 6.490 6.530 6.500 6.670 9,742,658 63,947,150 6.5636 5.885 5.849 5.885 5.858 6.012 10,809,565 5.9158 -1.06%
2016-07-18 0 6.600 6.590 6.610 6.490 6.750 4,652,000 30,559,055 6.5690 5.949 5.940 5.958 5.849 6.084 5,161,435 5.9207 -0.60%
2016-07-15 0 6.640 6.620 6.640 6.530 6.700 6,671,000 44,179,608 6.6226 5.985 5.967 5.985 5.885 6.039 7,401,533 5.9690 0.00%
2016-07-14 0 6.640 6.610 6.650 6.500 6.650 7,683,248 50,451,486 6.5664 5.985 5.958 5.994 5.858 5.994 8,524,632 5.9183 2.79%
2016-07-13 0 6.460 6.450 6.490 6.390 6.570 8,529,000 55,346,388 6.4892 5.822 5.813 5.849 5.759 5.922 9,463,001 5.8487 1.25%
2016-07-12 0 6.380 6.380 6.400 6.260 6.400 4,606,150 29,204,070 6.3402 5.750 5.750 5.768 5.642 5.768 5,110,564 5.7145 1.27%
2016-07-11 0 6.300 6.290 6.300 6.250 6.330 4,505,000 28,315,450 6.2853 5.678 5.669 5.678 5.633 5.705 4,998,337 5.6650 0.80%
2016-07-08 0 6.250 6.240 6.250 6.120 6.260 6,791,000 42,341,845 6.2350 5.633 5.624 5.633 5.516 5.642 7,534,675 5.6196 1.79%
2016-07-07 0 6.140 6.140 6.150 6.040 6.290 6,389,462 39,468,447 6.1771 5.534 5.534 5.543 5.444 5.669 7,089,165 5.5674 1.49%
2016-07-06 0 6.050 6.040 6.050 5.950 6.080 8,515,000 51,414,283 6.0381 5.453 5.444 5.453 5.363 5.480 9,447,468 5.4421 -1.47%
2016-07-05 0 6.140 6.140 6.150 6.130 6.270 5,403,457 33,376,673 6.1769 5.534 5.534 5.543 5.525 5.651 5,995,183 5.5672 -2.23%
2016-07-04 0 6.280 6.270 6.280 6.190 6.280 4,222,967 26,321,029 6.2328 5.660 5.651 5.660 5.579 5.660 4,685,419 5.6176 1.13%
2016-06-30 0 6.210 6.200 6.210 6.180 6.450 13,780,645 87,045,665 6.3165 5.597 5.588 5.597 5.570 5.813 15,289,747 5.6931 -0.64%
2016-06-29 0 6.250 6.250 6.260 6.020 6.300 9,332,000 57,903,215 6.2048 5.633 5.633 5.642 5.426 5.678 10,353,936 5.5924 3.99%
2016-06-28 0 6.010 5.980 6.030 5.820 6.030 7,392,225 43,976,889 5.9491 5.417 5.390 5.435 5.246 5.435 8,201,739 5.3619 0.33%
2016-06-27 0 5.990 5.960 6.000 5.740 6.000 5,171,000 30,610,200 5.9196 5.399 5.372 5.408 5.173 5.408 5,737,270 5.3353 2.22%
2016-06-24 0 5.860 5.850 5.870 5.680 5.920 17,103,700 99,630,354 5.8251 5.282 5.273 5.291 5.119 5.336 18,976,706 5.2501 2.45%
2016-06-23 0 5.720 5.710 5.720 5.690 5.900 8,326,000 47,790,478 5.7399 5.155 5.146 5.155 5.128 5.318 9,237,771 5.1734 -2.05%
2016-06-22 0 5.840 5.840 5.850 5.660 5.860 7,677,000 44,414,959 5.7855 5.264 5.264 5.273 5.101 5.282 8,517,699 5.2144 3.18%
2016-06-21 0 5.660 5.650 5.660 5.460 5.690 7,702,000 42,977,651 5.5801 5.101 5.092 5.101 4.921 5.128 8,545,437 5.0293 4.04%
2016-06-20 0 5.670 5.660 5.700 5.590 5.860 11,738,713 66,520,275 5.6667 4.903 4.894 4.929 4.834 5.067 13,574,862 4.9003 -2.24%
2016-06-17 0 5.800 5.790 5.800 5.740 5.880 3,998,934 23,144,872 5.7878 5.015 5.007 5.015 4.964 5.085 4,624,440 5.0049 0.00%
2016-06-16 0 5.800 5.800 5.810 5.700 5.860 3,555,136 20,496,692 5.7654 5.015 5.015 5.024 4.929 5.067 4,111,224 4.9855 -0.68%
2016-06-15 0 5.840 5.830 5.840 5.580 5.850 3,337,274 19,359,445 5.8010 5.050 5.041 5.050 4.825 5.059 3,859,284 5.0163 2.28%
2016-06-14 0 5.710 5.690 5.710 5.610 5.730 5,001,017 28,474,187 5.6937 4.938 4.920 4.938 4.851 4.955 5,783,267 4.9235 3.25%
2016-06-13 0 5.530 5.530 5.540 5.300 5.650 19,775,000 109,173,006 5.5208 4.782 4.782 4.791 4.583 4.886 22,868,170 4.7740 0.36%
2016-06-10 0 5.510 5.500 5.510 5.500 6.050 16,209,076 90,839,350 5.6042 4.765 4.756 4.765 4.756 5.232 18,744,471 4.8462 -7.86%
2016-06-08 0 5.980 5.980 6.010 5.970 6.150 8,572,301 51,999,351 6.0660 5.171 5.171 5.197 5.162 5.318 9,913,165 5.2455 -1.97%
2016-06-07 0 6.100 6.100 6.110 6.030 6.150 4,292,000 26,253,640 6.1169 5.275 5.275 5.284 5.214 5.318 4,963,347 5.2895 0.83%
2016-06-06 0 6.050 6.030 6.040 6.020 6.100 3,316,000 20,081,909 6.0561 5.232 5.214 5.223 5.206 5.275 3,834,683 5.2369 0.00%
2016-06-03 0 6.050 6.040 6.060 6.030 6.090 5,424,000 32,852,361 6.0569 5.232 5.223 5.240 5.214 5.266 6,272,412 5.2376 0.50%
2016-06-02 0 6.020 6.020 6.030 5.960 6.070 4,070,000 24,532,488 6.0276 5.206 5.206 5.214 5.154 5.249 4,706,622 5.2123 1.18%
2016-06-01 0 5.950 5.940 5.960 5.920 6.190 11,567,348 70,451,010 6.0905 5.145 5.137 5.154 5.119 5.353 13,376,692 5.2667 -0.17%
2016-05-31 0 5.960 5.950 5.960 5.830 6.000 4,121,427 24,429,411 5.9274 5.154 5.145 5.154 5.041 5.188 4,766,093 5.1257 1.88%
2016-05-30 0 5.850 5.850 5.860 5.770 5.880 5,509,269 32,113,627 5.8290 5.059 5.059 5.067 4.990 5.085 6,371,019 5.0406 0.69%
2016-05-27 0 5.810 5.800 5.810 5.730 5.990 8,430,000 49,290,645 5.8471 5.024 5.015 5.024 4.955 5.180 9,748,606 5.0562 -0.51%
2016-05-26 0 5.840 5.830 5.840 5.830 6.160 6,240,371 37,125,697 5.9493 5.050 5.041 5.050 5.041 5.327 7,216,479 5.1446 -3.31%
2016-05-25 0 6.040 6.020 6.040 6.000 6.150 7,437,975 45,183,539 6.0747 5.223 5.206 5.223 5.188 5.318 8,601,410 5.2530 -0.17%
2016-05-24 0 6.050 6.050 6.060 6.000 6.150 6,794,500 41,355,520 6.0866 5.232 5.232 5.240 5.188 5.318 7,857,284 5.2633 0.17%
2016-05-23 0 6.040 6.020 6.030 5.930 6.220 8,209,000 49,723,725 6.0572 5.223 5.206 5.214 5.128 5.379 9,493,037 5.2379 1.34%
2016-05-20 0 5.960 5.950 5.970 5.950 6.080 3,567,000 21,434,853 6.0092 5.154 5.145 5.162 5.145 5.258 4,124,944 5.1964 -1.00%
2016-05-19 0 6.020 6.000 6.020 5.910 6.080 3,021,000 18,127,675 6.0006 5.206 5.188 5.206 5.111 5.258 3,493,539 5.1889 1.18%
2016-05-18 0 5.950 5.920 5.950 5.910 6.080 5,351,013 32,044,363 5.9885 5.145 5.119 5.145 5.111 5.258 6,188,009 5.1785 -1.82%
2016-05-17 0 6.060 6.050 6.060 5.900 6.080 2,903,000 17,455,974 6.0131 5.240 5.232 5.240 5.102 5.258 3,357,082 5.1997 1.00%
2016-05-16 0 6.000 5.980 5.990 5.700 6.020 4,930,000 29,379,101 5.9592 5.188 5.171 5.180 4.929 5.206 5,701,142 5.1532 3.81%
2016-05-13 0 5.780 5.760 5.780 5.730 6.110 2,548,000 14,903,755 5.8492 4.998 4.981 4.998 4.955 5.284 2,946,554 5.0580 -3.34%
2016-05-12 0 5.980 5.960 5.990 5.960 6.110 4,203,650 25,297,948 6.0181 5.171 5.154 5.180 5.154 5.284 4,861,177 5.2041 -1.16%
2016-05-11 0 6.050 6.020 6.060 5.770 6.060 10,887,541 64,538,664 5.9278 5.232 5.206 5.240 4.990 5.240 12,590,551 5.1260 4.67%
2016-05-10 0 5.780 5.770 5.800 5.680 5.860 2,643,000 15,271,842 5.7782 4.998 4.990 5.015 4.912 5.067 3,056,413 4.9967 -0.17%
2016-05-09 0 5.790 5.800 5.810 5.770 5.890 4,435,000 25,838,975 5.8261 5.007 5.015 5.024 4.990 5.093 5,128,715 5.0381 1.58%
2016-05-06 0 5.700 5.680 5.710 5.660 5.790 3,543,790 20,231,838 5.7091 4.929 4.912 4.938 4.894 5.007 4,098,103 4.9369 0.00%
2016-05-05 0 5.700 5.690 5.700 5.670 5.850 6,004,000 34,577,860 5.7591 4.929 4.920 4.929 4.903 5.059 6,943,135 4.9802 -1.89%
2016-05-04 0 5.810 5.780 5.810 5.650 5.910 6,265,000 36,310,400 5.7958 5.024 4.998 5.024 4.886 5.111 7,244,960 5.0118 1.75%
2016-05-03 0 5.710 5.690 5.710 5.470 6.090 16,989,600 95,953,382 5.6478 4.938 4.920 4.938 4.730 5.266 19,647,083 4.8838 -5.31%
2016-04-29 0 6.030 5.990 6.030 5.980 6.120 3,642,000 21,953,145 6.0278 5.214 5.180 5.214 5.171 5.292 4,211,675 5.2124 -1.15%
2016-04-28 0 6.100 6.100 6.120 6.060 6.230 3,135,400 19,195,926 6.1223 5.275 5.275 5.292 5.240 5.387 3,625,834 5.2942 0.83%
2016-04-27 0 6.050 6.030 6.050 5.980 6.100 4,019,355 24,311,194 6.0485 5.232 5.214 5.232 5.171 5.275 4,648,055 5.2304 -0.17%
2016-04-26 0 6.060 6.040 6.050 5.870 6.300 4,652,600 28,349,965 6.0934 5.240 5.223 5.232 5.076 5.448 5,380,351 5.2692 -2.42%
2016-04-25 0 6.210 6.210 6.220 6.150 6.300 2,435,000 15,191,490 6.2388 5.370 5.370 5.379 5.318 5.448 2,815,878 5.3949 0.00%
2016-04-22 0 6.210 6.210 6.230 6.200 6.360 2,565,000 16,009,470 6.2415 5.370 5.370 5.387 5.361 5.500 2,966,213 5.3973 -3.12%
2016-04-21 0 6.410 6.390 6.410 6.330 6.470 3,180,000 20,426,375 6.4234 5.543 5.526 5.543 5.474 5.595 3,677,410 5.5546 1.75%
2016-04-20 0 6.300 6.290 6.300 6.270 6.450 6,232,896 39,471,496 6.3328 5.448 5.439 5.448 5.422 5.578 7,207,834 5.4762 0.00%
2016-04-19 0 6.300 6.290 6.310 6.280 6.390 4,105,622 25,853,883 6.2972 5.448 5.439 5.457 5.431 5.526 4,747,816 5.4454 1.12%
2016-04-18 0 6.230 6.230 6.240 6.180 6.480 5,743,000 35,931,000 6.2565 5.387 5.387 5.396 5.344 5.604 6,641,310 5.4102 -2.66%
2016-04-15 0 6.400 6.390 6.400 6.340 6.600 3,747,000 24,070,032 6.4238 5.534 5.526 5.534 5.482 5.707 4,333,099 5.5549 -2.59%
2016-04-14 0 6.570 6.560 6.590 6.510 6.760 3,861,000 25,390,998 6.5763 5.681 5.673 5.699 5.629 5.846 4,464,931 5.6868 -0.76%
2016-04-13 0 6.620 6.600 6.630 6.500 6.650 6,117,800 40,404,966 6.6045 5.725 5.707 5.733 5.621 5.751 7,074,735 5.7112 2.64%
2016-04-12 0 6.450 6.440 6.450 6.400 6.560 6,327,781 40,967,442 6.4742 5.578 5.569 5.578 5.534 5.673 7,317,561 5.5985 -0.31%
2016-04-11 0 6.470 6.460 6.470 6.460 6.550 1,309,000 8,491,335 6.4869 5.595 5.586 5.595 5.586 5.664 1,513,751 5.6095 -0.15%
2016-04-08 0 6.480 6.480 6.490 6.420 6.640 6,126,000 40,073,859 6.5416 5.604 5.604 5.612 5.552 5.742 7,084,218 5.6568 -1.82%
2016-04-07 0 6.600 6.600 6.620 6.590 6.850 15,049,422 100,847,466 6.7011 5.707 5.707 5.725 5.699 5.923 17,403,426 5.7947 1.07%
2016-04-06 0 6.530 6.530 6.550 6.510 6.620 3,687,683 24,219,681 6.5677 5.647 5.647 5.664 5.629 5.725 4,264,504 5.6794 -0.31%
2016-04-05 0 6.550 6.540 6.550 6.490 6.650 9,700,476 63,662,952 6.5629 5.664 5.655 5.664 5.612 5.751 11,217,807 5.6752 0.61%
2016-04-01 0 6.510 6.500 6.510 6.350 6.580 6,482,534 42,007,651 6.4801 5.629 5.621 5.629 5.491 5.690 7,496,520 5.6036 0.77%
2016-03-31 0 6.460 6.470 6.490 6.390 6.530 6,019,000 38,806,530 6.4473 5.586 5.595 5.612 5.526 5.647 6,960,481 5.5753 1.73%
2016-03-30 0 6.350 6.350 6.360 6.220 6.400 11,290,000 71,263,540 6.3121 5.491 5.491 5.500 5.379 5.534 13,055,962 5.4583 2.25%
2016-03-29 0 6.210 6.210 6.240 6.210 6.350 8,584,000 53,785,940 6.2658 5.370 5.370 5.396 5.370 5.491 9,926,694 5.4183 -0.32%
2016-03-24 0 6.230 6.220 6.230 6.190 6.360 8,286,000 51,986,747 6.2740 5.387 5.379 5.387 5.353 5.500 9,582,081 5.4254 -1.74%
2016-03-23 0 6.340 6.320 6.350 6.030 6.440 24,645,689 155,181,296 6.2965 5.482 5.465 5.491 5.214 5.569 28,500,724 5.4448 5.67%
2016-03-22 0 6.000 5.980 6.000 5.830 6.090 32,939,278 196,629,273 5.9694 5.188 5.171 5.188 5.041 5.266 38,091,581 5.1620 4.17%
2016-03-21 0 5.760 5.750 5.760 5.750 6.070 15,576,000 90,747,405 5.8261 4.981 4.972 4.981 4.972 5.249 18,012,370 5.0381 0.00%
2016-03-18 0 5.760 5.760 5.780 5.500 5.900 9,250,358 53,491,534 5.7826 4.981 4.981 4.998 4.756 5.102 10,697,283 5.0005 -0.69%
2016-03-17 0 5.800 5.790 5.800 5.760 5.870 3,764,000 21,887,186 5.8149 5.015 5.007 5.015 4.981 5.076 4,352,758 5.0283 0.52%
2016-03-16 0 5.770 5.770 5.790 5.650 5.900 3,897,116 22,465,935 5.7648 4.990 4.990 5.007 4.886 5.102 4,506,696 4.9850 -2.20%
2016-03-15 0 5.900 5.890 5.900 5.780 5.900 3,825,000 22,392,275 5.8542 5.102 5.093 5.102 4.998 5.102 4,423,300 5.0623 1.20%
2016-03-14 0 5.830 5.830 5.840 5.800 6.050 3,411,106 20,123,190 5.8993 5.041 5.041 5.050 5.015 5.232 3,944,665 5.1014 -2.51%
2016-03-11 0 5.980 5.990 6.000 5.840 6.030 4,083,000 24,472,243 5.9937 5.171 5.180 5.188 5.050 5.214 4,721,656 5.1830 1.53%
2016-03-10 0 5.890 5.850 5.900 5.800 5.970 2,803,000 16,502,510 5.8874 5.093 5.059 5.102 5.015 5.162 3,241,440 5.0911 1.20%
2016-03-09 0 5.820 5.810 5.840 5.770 5.900 2,178,000 12,693,610 5.8281 5.033 5.024 5.050 4.990 5.102 2,518,679 5.0398 -1.52%
2016-03-08 0 5.910 5.910 5.950 5.760 5.980 5,691,000 33,513,640 5.8889 5.111 5.111 5.145 4.981 5.171 6,581,176 5.0923 -0.17%
2016-03-07 0 5.920 5.910 5.940 5.710 5.940 7,848,000 45,958,752 5.8561 5.119 5.111 5.137 4.938 5.137 9,075,570 5.0640 2.25%
2016-03-04 0 5.790 5.790 5.800 5.640 5.850 9,876,650 56,792,971 5.7502 5.007 5.007 5.015 4.877 5.059 11,421,538 4.9724 2.30%
2016-03-03 0 5.660 5.660 5.670 5.610 5.720 8,231,950 46,586,660 5.6592 4.894 4.894 4.903 4.851 4.946 9,519,577 4.8938 0.71%
2016-03-02 0 5.620 5.620 5.630 5.230 5.760 13,440,000 74,898,901 5.5728 4.860 4.860 4.868 4.523 4.981 15,542,261 4.8190 8.70%
2016-03-01 0 5.170 5.160 5.170 5.100 5.220 2,175,000 11,212,249 5.1551 4.471 4.462 4.471 4.410 4.514 2,515,210 4.4578 0.78%
2016-02-29 0 5.130 5.120 5.140 5.080 5.210 1,477,108 7,565,296 5.1217 4.436 4.427 4.445 4.393 4.505 1,708,155 4.4289 -2.10%
2016-02-26 0 5.240 5.240 5.270 5.180 5.300 1,320,834 6,885,690 5.2131 4.531 4.531 4.557 4.479 4.583 1,527,436 4.5080 1.75%
2016-02-25 0 5.150 5.140 5.150 5.110 5.230 2,549,789 13,199,393 5.1767 4.453 4.445 4.453 4.419 4.523 2,948,622 4.4765 0.00%
2016-02-24 0 5.150 5.150 5.170 5.090 5.270 2,560,818 13,213,393 5.1598 4.453 4.453 4.471 4.402 4.557 2,961,377 4.4619 -0.96%
2016-02-23 0 5.200 5.200 5.210 5.200 5.330 3,108,278 16,306,788 5.2462 4.497 4.497 4.505 4.497 4.609 3,594,469 4.5366 -2.07%
2016-02-22 0 5.310 5.310 5.320 5.180 5.330 3,244,548 17,099,478 5.2702 4.592 4.592 4.600 4.479 4.609 3,752,054 4.5574 2.71%
2016-02-19 0 5.170 5.160 5.170 5.110 5.280 4,820,000 24,928,970 5.1720 4.471 4.462 4.471 4.419 4.566 5,573,936 4.4724 -1.34%
2016-02-18 0 5.240 5.220 5.240 4.980 5.340 7,770,590 40,237,370 5.1782 4.531 4.514 4.531 4.306 4.618 8,986,052 4.4778 6.07%
2016-02-17 0 4.940 4.930 4.960 4.910 5.150 5,410,703 27,131,745 5.0145 4.272 4.263 4.289 4.246 4.453 6,257,036 4.3362 -1.79%
2016-02-16 0 5.030 5.030 5.050 4.830 5.120 6,106,000 30,391,415 4.9773 4.350 4.350 4.367 4.177 4.427 7,061,090 4.3041 4.36%
2016-02-15 0 4.820 4.810 4.820 4.740 4.850 3,768,000 18,086,460 4.8000 4.168 4.159 4.168 4.099 4.194 4,357,384 4.1508 2.77%
2016-02-12 0 4.690 4.700 4.720 4.620 4.900 6,527,290 30,681,142 4.7004 4.056 4.064 4.082 3.995 4.237 7,548,277 4.0647 -2.90%
2016-02-11 0 4.830 4.830 4.840 4.770 4.940 8,443,250 40,820,545 4.8347 4.177 4.177 4.185 4.125 4.272 9,763,928 4.1808 -4.73%
2016-02-05 0 5.070 5.080 5.140 4.830 5.370 18,184,000 90,637,085 4.9844 4.384 4.393 4.445 4.177 4.644 21,028,309 4.3102 -6.46%
2016-02-04 0 5.420 5.420 5.440 5.350 5.520 4,046,000 21,987,575 5.4344 4.687 4.687 4.704 4.626 4.773 4,678,868 4.6993 -1.63%
2016-02-03 0 5.510 5.500 5.530 5.480 5.620 3,154,112 17,414,942 5.5213 4.765 4.756 4.782 4.739 4.860 3,647,473 4.7745 -0.72%
2016-02-02 0 5.550 5.530 5.540 5.510 5.760 3,859,000 21,517,174 5.5758 4.799 4.782 4.791 4.765 4.981 4,462,618 4.8216 -1.94%
2016-02-01 0 5.660 5.660 5.680 5.630 6.000 5,157,119 29,500,929 5.7204 4.894 4.894 4.912 4.868 5.188 5,963,786 4.9467 -4.87%
2016-01-29 0 5.950 5.910 5.960 5.680 5.960 5,465,916 31,984,199 5.8516 5.145 5.111 5.154 4.912 5.154 6,320,885 5.0601 2.94%
2016-01-28 0 5.780 5.770 5.780 5.680 5.820 1,668,800 9,642,949 5.7784 4.998 4.990 4.998 4.912 5.033 1,929,831 4.9968 1.94%
2016-01-27 0 5.670 5.640 5.670 5.640 5.770 2,323,278 13,228,734 5.6940 4.903 4.877 4.903 4.877 4.990 2,686,681 4.9238 -1.90%
2016-01-26 0 5.780 5.730 5.810 5.630 5.990 4,258,000 24,675,805 5.7952 4.998 4.955 5.024 4.868 5.180 4,924,029 5.0113 -3.51%
2016-01-25 0 5.990 5.940 6.000 5.800 6.010 5,119,700 30,270,703 5.9126 5.180 5.137 5.188 5.015 5.197 5,920,514 5.1129 4.72%
2016-01-22 0 5.720 5.700 5.720 5.530 5.730 4,722,000 26,537,600 5.6200 4.946 4.929 4.946 4.782 4.955 5,460,607 4.8598 3.81%
2016-01-21 0 5.510 5.500 5.510 5.470 5.860 6,145,071 34,713,464 5.6490 4.765 4.756 4.765 4.730 5.067 7,106,272 4.8849 -4.34%
2016-01-20 0 5.760 5.750 5.760 5.600 5.780 9,501,821 54,246,972 5.7091 4.981 4.972 4.981 4.843 4.998 10,988,079 4.9369 -0.69%
2016-01-19 0 5.800 5.770 5.790 5.470 5.800 4,955,000 27,804,285 5.6114 5.015 4.990 5.007 4.730 5.015 5,730,052 4.8524 4.50%
2016-01-18 0 5.550 5.540 5.550 5.450 5.590 2,664,000 14,750,540 5.5370 4.799 4.791 4.799 4.713 4.834 3,080,698 4.7881 -1.07%
2016-01-15 0 5.610 5.610 5.620 5.420 5.690 8,083,585 44,823,323 5.5450 4.851 4.851 4.860 4.687 4.920 9,348,005 4.7950 -0.53%
2016-01-14 0 5.640 5.640 5.660 5.470 5.700 6,274,357 35,196,926 5.6096 4.877 4.877 4.894 4.730 4.929 7,255,781 4.8509 0.71%
2016-01-13 0 5.600 5.590 5.610 5.590 5.850 10,581,000 60,551,500 5.7227 4.843 4.834 4.851 4.834 5.059 12,236,061 4.9486 -1.75%
2016-01-12 0 5.700 5.700 5.710 5.560 5.710 6,142,695 34,648,774 5.6406 4.929 4.929 4.938 4.808 4.938 7,103,524 4.8777 3.64%
2016-01-11 0 5.500 5.490 5.500 5.440 5.590 17,634,451 96,934,988 5.4969 4.756 4.747 4.756 4.704 4.834 20,392,800 4.7534 -2.14%
2016-01-08 0 5.620 5.610 5.630 5.550 5.690 3,835,000 21,486,280 5.6027 4.860 4.851 4.868 4.799 4.920 4,434,864 4.8449 -0.35%
2016-01-07 0 5.640 5.620 5.650 5.530 5.840 7,732,736 43,661,731 5.6463 4.877 4.860 4.886 4.782 5.050 8,942,277 4.8826 -2.25%
2016-01-06 0 5.770 5.740 5.780 5.580 6.000 14,254,089 82,503,555 5.7881 4.990 4.964 4.998 4.825 5.188 16,483,688 5.0052 -1.20%
2016-01-05 0 5.840 5.810 5.850 5.680 5.850 4,618,510 26,700,097 5.7811 5.050 5.024 5.059 4.912 5.059 5,340,929 4.9991 2.10%
2016-01-04 0 5.720 5.690 5.740 5.700 6.180 6,340,000 37,186,528 5.8654 4.946 4.920 4.964 4.929 5.344 7,331,691 5.0720 -8.33%
2015-12-31 0 6.240 6.220 6.240 6.080 6.260 3,543,185 21,953,076 6.1959 5.396 5.379 5.396 5.258 5.413 4,097,404 5.3578 3.31%
2015-12-30 0 6.040 6.020 6.080 5.990 6.080 3,260,216 19,665,973 6.0321 5.223 5.206 5.258 5.180 5.258 3,770,173 5.2162 0.17%
2015-12-29 0 6.030 6.020 6.050 5.960 6.150 2,115,130 12,753,952 6.0299 5.214 5.206 5.232 5.154 5.318 2,445,975 5.2143 0.33%
2015-12-28 0 6.010 5.980 6.000 5.850 6.170 6,871,000 41,187,315 5.9944 5.197 5.171 5.188 5.059 5.335 7,945,750 5.1836 2.04%
2015-12-24 0 5.890 5.880 5.910 5.800 6.200 3,902,000 23,130,435 5.9278 5.093 5.085 5.111 5.015 5.361 4,512,344 5.1260 -3.44%
2015-12-23 0 6.100 6.100 6.110 6.090 6.180 2,642,333 16,196,719 6.1297 5.275 5.275 5.284 5.266 5.344 3,055,642 5.3006 -0.33%
2015-12-22 0 6.120 6.080 6.120 5.900 6.120 4,052,000 24,583,881 6.0671 5.292 5.258 5.292 5.102 5.292 4,685,807 5.2465 3.03%
2015-12-21 0 5.940 5.920 5.940 5.890 6.020 9,322,000 55,778,360 5.9835 5.137 5.119 5.137 5.093 5.206 10,780,131 5.1742 -1.49%
2015-12-18 0 6.030 5.980 6.040 5.750 6.050 6,595,281 39,310,176 5.9603 5.214 5.171 5.223 4.972 5.232 7,626,903 5.1541 0.50%
2015-12-17 0 6.000 5.970 6.000 5.890 6.080 6,611,000 39,598,850 5.9898 5.188 5.162 5.188 5.093 5.258 7,645,081 5.1797 0.84%
2015-12-16 0 5.950 5.950 5.980 5.610 6.010 6,620,000 39,039,630 5.8972 5.145 5.145 5.171 4.851 5.197 7,655,489 5.0996 5.50%
2015-12-15 0 5.640 5.620 5.650 5.560 5.850 7,861,345 44,245,668 5.6283 4.877 4.860 4.886 4.808 5.059 9,091,003 4.8670 -1.91%
2015-12-14 0 5.750 5.730 5.760 5.420 5.780 6,206,100 35,169,597 5.6669 4.972 4.955 4.981 4.687 4.998 7,176,847 4.9004 4.36%
2015-12-11 0 5.510 5.510 5.550 5.490 6.000 13,523,950 76,120,862 5.6286 4.765 4.765 4.799 4.747 5.188 15,639,342 4.8673 -8.47%
2015-12-10 0 6.020 6.000 6.020 5.990 6.200 5,645,000 34,254,000 6.0680 5.206 5.188 5.206 5.180 5.361 6,527,981 5.2473 -2.59%
2015-12-09 0 6.180 6.150 6.190 6.070 6.260 4,319,000 26,474,640 6.1298 5.344 5.318 5.353 5.249 5.413 4,994,570 5.3007 -2.98%
2015-12-08 0 6.370 6.320 6.380 6.300 6.470 3,756,000 23,838,800 6.3469 5.508 5.465 5.517 5.448 5.595 4,343,507 5.4884 -1.70%
2015-12-07 0 6.480 6.470 6.500 6.450 6.570 1,510,000 9,835,170 6.5134 5.604 5.595 5.621 5.578 5.681 1,746,192 5.6324 -0.46%
2015-12-04 0 6.510 6.500 6.530 6.450 6.550 2,899,000 18,834,525 6.4969 5.629 5.621 5.647 5.578 5.664 3,352,456 5.6181 0.00%
2015-12-03 0 6.510 6.490 6.520 6.480 6.690 3,175,000 20,854,975 6.5685 5.629 5.612 5.638 5.604 5.785 3,671,628 5.6800 -4.26%
2015-12-02 0 6.800 6.770 6.820 6.570 6.830 5,003,000 33,913,261 6.7786 5.880 5.854 5.898 5.681 5.906 5,785,560 5.8617 3.82%
2015-12-01 0 6.550 6.540 6.590 6.510 6.600 2,978,000 19,564,124 6.5696 5.664 5.655 5.699 5.629 5.707 3,443,813 5.6809 0.31%
2015-11-30 0 6.530 6.520 6.540 6.450 6.700 4,923,100 32,441,625 6.5897 5.647 5.638 5.655 5.578 5.794 5,693,163 5.6983 0.15%
2015-11-27 0 6.520 6.500 6.530 6.420 6.780 2,984,500 19,568,960 6.5569 5.638 5.621 5.647 5.552 5.863 3,451,330 5.6700 -2.83%
2015-11-26 0 6.710 6.700 6.730 6.660 6.810 2,232,554 15,044,062 6.7385 5.802 5.794 5.820 5.759 5.889 2,581,766 5.8270 1.67%
2015-11-25 0 6.600 6.600 6.610 6.580 6.700 2,740,000 18,236,183 6.6555 5.707 5.707 5.716 5.690 5.794 3,168,586 5.7553 -0.60%
2015-11-24 0 6.640 6.620 6.630 6.600 6.780 4,938,000 33,079,110 6.6989 5.742 5.725 5.733 5.707 5.863 5,710,393 5.7928 -0.75%
2015-11-23 0 6.690 6.660 6.690 6.530 6.780 4,013,000 26,871,771 6.6962 5.785 5.759 5.785 5.647 5.863 4,640,706 5.7904 1.21%
2015-11-20 0 6.610 6.600 6.610 6.500 6.660 8,419,000 55,568,645 6.6004 5.716 5.707 5.716 5.621 5.759 9,735,885 5.7076 1.69%
2015-11-19 0 6.500 6.490 6.500 6.350 6.540 4,854,000 31,431,762 6.4754 5.621 5.612 5.621 5.491 5.655 5,613,254 5.5996 2.20%
2015-11-18 0 6.360 6.350 6.360 6.320 6.630 5,353,000 34,484,060 6.4420 5.500 5.491 5.500 5.465 5.733 6,190,307 5.5707 -2.00%
2015-11-17 0 6.490 6.480 6.490 6.320 6.570 10,198,000 65,803,628 6.4526 5.612 5.604 5.612 5.465 5.681 11,793,153 5.5798 4.68%
2015-11-16 0 6.200 6.180 6.200 6.120 6.360 4,442,000 27,740,120 6.2450 5.361 5.344 5.361 5.292 5.500 5,136,810 5.4003 -1.59%
2015-11-13 0 6.300 6.270 6.300 6.070 6.500 14,874,000 93,259,299 6.2700 5.448 5.422 5.448 5.249 5.621 17,200,565 5.4219 -3.08%
2015-11-12 0 6.500 6.500 6.530 6.420 6.690 6,967,000 45,418,818 6.5191 5.621 5.621 5.647 5.552 5.785 8,056,766 5.6374 -1.81%
2015-11-11 0 6.620 6.610 6.630 6.540 6.710 2,349,000 15,542,865 6.6168 5.725 5.716 5.733 5.655 5.802 2,716,426 5.7218 0.91%
2015-11-10 0 6.560 6.560 6.570 6.510 6.860 5,383,000 35,774,837 6.6459 5.673 5.673 5.681 5.629 5.932 6,224,999 5.7470 -3.53%
2015-11-09 0 6.800 6.800 6.810 6.650 6.830 6,412,000 43,470,660 6.7796 5.880 5.880 5.889 5.751 5.906 7,414,954 5.8626 0.00%
2015-11-06 0 6.800 6.780 6.790 6.700 6.810 12,820,360 86,931,537 6.7807 5.880 5.863 5.872 5.794 5.889 14,825,698 5.8636 1.19%
2015-11-05 0 6.720 6.710 6.740 6.300 6.790 6,795,700 45,618,044 6.7128 5.811 5.802 5.828 5.448 5.872 7,858,671 5.8048 1.05%
2015-11-04 0 6.650 6.650 6.660 6.560 6.830 14,802,218 99,323,452 6.7100 5.751 5.751 5.759 5.673 5.906 17,117,555 5.8024 -0.89%
2015-11-03 0 6.710 6.690 6.710 6.640 6.820 13,687,088 91,857,282 6.7112 5.802 5.785 5.802 5.742 5.898 15,827,998 5.8035 0.90%
2015-11-02 0 6.650 6.620 6.670 6.320 6.940 43,387,000 283,702,715 6.5389 5.751 5.725 5.768 5.465 6.001 50,173,517 5.6544 -4.73%
2015-10-30 0 6.980 6.950 6.990 6.940 7.900 24,857,800 177,971,779 7.1596 6.036 6.010 6.045 6.001 6.831 28,746,013 6.1912 -10.97%
2015-10-29 0 7.840 7.830 7.840 7.800 7.970 3,594,620 28,328,289 7.8807 6.780 6.771 6.780 6.745 6.892 4,156,884 6.8148 -0.25%
2015-10-28 0 7.860 7.850 7.860 7.550 8.070 10,527,000 82,944,820 7.8792 6.797 6.788 6.797 6.529 6.978 12,173,615 6.8135 1.68%
2015-10-27 0 7.730 7.720 7.730 7.650 7.860 5,775,000 44,750,500 7.7490 6.684 6.676 6.684 6.615 6.797 6,678,315 6.7009 -1.28%
2015-10-26 0 7.830 7.830 7.840 7.770 8.080 7,578,500 59,449,815 7.8445 6.771 6.771 6.780 6.719 6.987 8,763,915 6.7835 -2.13%
2015-10-23 0 8.000 8.000 8.010 7.810 8.080 8,389,000 66,582,238 7.9369 6.918 6.918 6.927 6.754 6.987 9,701,192 6.8633 3.63%
2015-10-22 0 7.720 7.700 7.720 7.300 7.840 4,248,050 32,763,747 7.7127 6.676 6.658 6.676 6.313 6.780 4,912,522 6.6694 -1.40%
2015-10-20 0 7.830 7.780 7.830 7.660 7.850 4,758,800 36,987,051 7.7723 6.771 6.728 6.771 6.624 6.788 5,503,163 6.7211 1.69%
2015-10-19 0 7.700 7.690 7.700 7.600 7.800 4,535,789 34,945,166 7.7043 6.658 6.650 6.658 6.572 6.745 5,245,269 6.6622 1.32%
2015-10-16 0 7.600 7.590 7.600 7.590 8.000 7,471,000 57,637,515 7.7148 6.572 6.563 6.572 6.563 6.918 8,639,600 6.6713 -2.94%
2015-10-15 0 7.830 7.830 7.840 7.690 7.950 9,286,000 72,836,560 7.8437 6.771 6.771 6.780 6.650 6.875 10,738,500 6.7828 1.16%
2015-10-14 0 7.740 7.710 7.750 7.580 7.830 5,515,000 42,494,452 7.7052 6.693 6.667 6.702 6.555 6.771 6,377,646 6.6630 -0.90%
2015-10-13 0 7.810 7.800 7.810 7.710 7.910 5,451,000 42,664,635 7.8269 6.754 6.745 6.754 6.667 6.840 6,303,636 6.7683 0.26%
2015-10-12 0 7.790 7.780 7.810 7.640 7.870 14,457,000 112,284,405 7.7668 6.736 6.728 6.754 6.607 6.805 16,718,338 6.7162 2.37%
2015-10-09 0 7.610 7.660 7.720 7.590 8.030 17,713,000 137,595,866 7.7681 6.581 6.624 6.676 6.563 6.944 20,483,636 6.7174 -3.18%
2015-10-08 0 7.860 7.860 7.870 7.830 8.240 12,454,880 99,180,082 7.9632 6.797 6.797 6.805 6.771 7.125 14,403,050 6.8860 -3.56%
2015-10-07 0 8.150 8.140 8.150 7.900 8.380 16,239,000 133,219,965 8.2037 7.048 7.039 7.048 6.831 7.247 18,779,075 7.0941 1.62%
2015-10-06 0 8.020 8.000 8.020 7.950 8.100 15,330,450 122,923,308 8.0182 6.935 6.918 6.935 6.875 7.004 17,728,412 6.9337 2.30%
2015-10-05 0 7.840 7.860 7.870 7.760 8.180 13,334,274 106,192,517 7.9639 6.780 6.797 6.805 6.710 7.074 15,419,997 6.8867 -1.01%
2015-10-02 0 7.920 7.920 7.930 7.520 7.960 14,380,185 113,368,047 7.8836 6.849 6.849 6.857 6.503 6.883 16,629,508 6.8173 5.32%
2015-09-30 0 7.520 7.510 7.550 7.070 7.560 17,785,516 132,318,469 7.4397 6.503 6.494 6.529 6.114 6.537 20,567,495 6.4334 5.17%
2015-09-29 0 7.150 7.140 7.150 7.000 7.260 12,603,240 91,112,646 7.2293 6.183 6.174 6.183 6.053 6.278 14,574,616 6.2515 -3.25%
2015-09-25 0 7.390 7.360 7.400 7.290 7.500 13,699,918 101,572,210 7.4141 6.390 6.364 6.399 6.304 6.486 15,842,835 6.4112 1.23%
2015-09-24 0 7.300 7.290 7.300 7.180 7.370 27,732,662 201,746,402 7.2747 6.313 6.304 6.313 6.209 6.373 32,070,556 6.2907 1.81%
2015-09-23 0 7.170 7.160 7.190 6.990 7.430 17,375,368 124,166,376 7.1461 6.200 6.192 6.217 6.045 6.425 20,093,192 6.1795 -2.71%
2015-09-22 0 7.370 7.330 7.350 6.880 7.520 20,174,717 148,319,778 7.3518 6.373 6.339 6.356 5.949 6.503 23,330,410 6.3574 5.14%
2015-09-21 0 7.010 6.980 7.020 6.750 7.020 4,017,000 27,892,800 6.9437 6.062 6.036 6.070 5.837 6.070 4,645,332 6.0045 0.43%
2015-09-18 0 6.980 6.950 7.030 6.790 7.030 10,100,889 70,431,031 6.9728 6.036 6.010 6.079 5.872 6.079 11,680,852 6.0296 1.31%
2015-09-17 0 6.890 6.870 6.880 6.710 6.910 11,026,800 75,124,421 6.8129 5.958 5.941 5.949 5.802 5.975 12,751,592 5.8914 0.58%
2015-09-16 0 6.850 6.850 6.870 6.670 6.900 8,938,640 60,835,341 6.8059 5.923 5.923 5.941 5.768 5.967 10,336,806 5.8853 3.16%
2015-09-15 0 6.640 6.640 6.650 6.610 6.900 4,386,000 29,621,216 6.7536 5.742 5.742 5.751 5.716 5.967 5,072,050 5.8401 -3.21%
2015-09-14 0 6.860 6.850 6.860 6.470 6.900 10,261,000 69,666,820 6.7895 5.932 5.923 5.932 5.595 5.967 11,866,007 5.8711 5.54%
2015-09-11 0 6.500 6.460 6.500 6.200 6.710 5,681,000 37,203,740 6.5488 5.621 5.586 5.621 5.361 5.802 6,569,612 5.6630 1.09%
2015-09-10 0 6.430 6.400 6.450 6.230 6.480 6,164,000 39,456,533 6.4011 5.560 5.534 5.578 5.387 5.604 7,128,162 5.5353 -1.08%
2015-09-09 0 6.500 6.450 6.500 6.070 6.500 15,749,000 99,670,003 6.3287 5.621 5.578 5.621 5.249 5.621 18,212,430 5.4726 7.44%
2015-09-08 0 6.050 6.010 6.060 5.600 6.080 8,044,220 46,825,975 5.8211 5.232 5.197 5.240 4.843 5.258 9,302,483 5.0337 10.40%
2015-09-07 0 5.480 5.480 5.520 5.300 5.600 7,335,000 40,271,250 5.4903 4.739 4.739 4.773 4.583 4.843 8,482,328 4.7477 3.79%
2015-09-04 0 5.280 5.280 5.290 5.270 5.590 9,979,900 53,642,650 5.3751 4.566 4.566 4.574 4.557 4.834 11,540,938 4.6480 -0.19%
2015-09-02 0 5.290 5.260 5.290 5.190 5.450 10,396,000 55,324,619 5.3217 4.574 4.549 4.574 4.488 4.713 12,022,124 4.6019 -0.75%
2015-09-01 0 5.330 5.300 5.310 5.270 5.590 9,085,000 49,232,315 5.4191 4.609 4.583 4.592 4.557 4.834 10,506,059 4.6861 0.00%
2015-08-31 0 5.330 5.310 5.350 5.190 5.510 4,344,329 22,962,975 5.2857 4.609 4.592 4.626 4.488 4.765 5,023,861 4.5708 -0.74%
2015-08-28 0 5.370 5.360 5.380 5.300 5.510 3,625,330 19,567,697 5.3975 4.644 4.635 4.652 4.583 4.765 4,192,398 4.6674 0.56%
2015-08-27 0 5.340 5.320 5.340 5.060 5.350 4,962,260 25,744,848 5.1881 4.618 4.600 4.618 4.376 4.626 5,738,448 4.4864 8.10%
2015-08-26 0 4.940 4.940 4.950 4.840 5.170 8,106,797 40,302,751 4.9715 4.272 4.272 4.280 4.185 4.471 9,374,848 4.2990 0.20%
2015-08-25 0 4.930 4.930 4.990 4.840 5.220 10,518,408 52,603,769 5.0011 4.263 4.263 4.315 4.185 4.514 12,163,679 4.3247 -0.40%
2015-08-24 0 4.950 4.940 4.950 4.900 5.490 12,827,950 64,146,206 5.0005 4.280 4.272 4.280 4.237 4.747 14,834,475 4.3241 -8.50%
2015-08-21 0 5.410 5.400 5.460 5.300 5.550 19,818,823 107,333,323 5.4157 4.678 4.670 4.721 4.583 4.799 22,918,848 4.6832 -5.42%
2015-08-20 0 5.720 5.680 5.700 5.330 6.300 27,959,001 161,368,146 5.7716 4.946 4.912 4.929 4.609 5.448 32,332,298 4.9909 -4.51%
2015-08-19 0 5.990 5.960 6.030 5.880 6.120 5,756,000 34,388,225 5.9743 5.180 5.154 5.214 5.085 5.292 6,656,343 5.1662 -1.80%
2015-08-18 0 6.100 6.080 6.110 6.070 6.270 2,030,700 12,438,089 6.1250 5.275 5.258 5.284 5.249 5.422 2,348,338 5.2965 -0.97%
2015-08-17 0 6.160 6.160 6.180 6.120 6.290 1,797,322 11,078,147 6.1637 5.327 5.327 5.344 5.292 5.439 2,078,456 5.3300 -2.53%
2015-08-14 0 6.320 6.310 6.370 6.170 6.370 1,137,083 7,190,470 6.3236 5.465 5.457 5.508 5.335 5.508 1,314,943 5.4683 1.44%
2015-08-13 0 6.230 6.230 6.270 6.070 6.270 2,163,185 13,412,941 6.2006 5.387 5.387 5.422 5.249 5.422 2,501,547 5.3619 1.96%
2015-08-12 0 6.110 6.100 6.150 6.100 6.360 5,218,000 32,381,005 6.2056 5.284 5.275 5.318 5.275 5.500 6,034,190 5.3663 -4.83%
2015-08-11 0 6.420 6.420 6.430 6.340 6.690 3,734,000 24,261,154 6.4974 5.552 5.552 5.560 5.482 5.785 4,318,066 5.6185 -1.98%
2015-08-10 0 6.550 6.540 6.550 6.380 6.590 2,853,000 18,626,541 6.5288 5.664 5.655 5.664 5.517 5.699 3,299,261 5.6457 0.46%
2015-08-07 0 6.520 6.490 6.540 6.220 6.570 4,315,068 27,951,234 6.4776 5.638 5.612 5.655 5.379 5.681 4,990,023 5.6014 3.66%
2015-08-06 0 6.290 6.270 6.290 6.040 6.290 5,201,000 32,331,859 6.2165 5.439 5.422 5.439 5.223 5.439 6,014,531 5.3756 3.62%
2015-08-05 0 6.070 6.050 6.080 5.890 6.140 2,724,000 16,510,035 6.0610 5.249 5.232 5.258 5.093 5.309 3,150,083 5.2411 0.50%
2015-08-04 0 6.040 6.030 6.040 5.950 6.240 5,307,962 32,065,395 6.0410 5.223 5.214 5.223 5.145 5.396 6,138,224 5.2239 -0.49%
2015-08-03 0 6.070 6.070 6.100 6.060 6.290 1,449,400 8,859,813 6.1127 5.249 5.249 5.275 5.240 5.439 1,676,113 5.2859 -3.19%
2015-07-31 0 6.270 6.260 6.320 6.240 6.370 1,921,500 12,126,235 6.3108 5.422 5.413 5.465 5.396 5.508 2,222,058 5.4572 -0.16%
2015-07-30 0 6.280 6.270 6.290 6.270 6.450 2,543,104 16,241,550 6.3865 5.431 5.422 5.439 5.422 5.578 2,940,892 5.5227 -1.10%
2015-07-29 0 6.350 6.330 6.370 6.220 6.380 1,272,000 8,004,630 6.2929 5.491 5.474 5.508 5.379 5.517 1,470,964 5.4418 4.10%
2015-07-28 0 6.100 6.090 6.170 5.800 6.410 3,804,000 23,396,445 6.1505 5.275 5.266 5.335 5.015 5.543 4,399,015 5.3186 -0.33%
2015-07-27 0 6.120 6.070 6.120 6.050 6.570 7,545,997 47,110,054 6.2431 5.292 5.249 5.292 5.232 5.681 8,726,328 5.3986 -7.55%
2015-07-24 0 6.620 6.620 6.660 6.610 6.850 3,747,352 25,030,201 6.6794 5.725 5.725 5.759 5.716 5.923 4,333,506 5.7760 -3.64%
2015-07-23 0 6.870 6.790 6.800 6.700 6.880 2,414,000 16,364,872 6.7792 5.941 5.872 5.880 5.794 5.949 2,791,594 5.8622 0.73%
2015-07-22 0 6.820 6.820 6.840 6.700 6.860 1,811,000 12,215,515 6.7452 5.898 5.898 5.915 5.794 5.932 2,094,273 5.8328 -1.02%
2015-07-21 0 6.890 6.890 6.900 6.780 6.920 2,257,000 15,489,725 6.8630 5.958 5.958 5.967 5.863 5.984 2,610,036 5.9347 0.58%
2015-07-20 0 6.850 6.850 6.860 6.760 7.040 3,030,834 20,966,938 6.9179 5.923 5.923 5.932 5.846 6.088 3,504,912 5.9822 -2.14%
2015-07-17 0 7.000 6.970 7.000 6.680 7.010 10,215,814 70,973,678 6.9474 6.053 6.027 6.053 5.776 6.062 11,813,753 6.0077 3.55%
2015-07-16 0 6.760 6.690 6.770 6.480 6.790 8,922,400 59,633,999 6.6836 5.846 5.785 5.854 5.604 5.872 10,318,026 5.7796 1.20%
2015-07-15 0 6.680 6.610 6.620 6.510 6.860 12,411,000 82,820,390 6.6731 5.776 5.716 5.725 5.629 5.932 14,352,306 5.7705 -3.19%
2015-07-14 0 6.900 6.850 6.900 6.480 7.070 15,878,950 108,813,171 6.8527 5.967 5.923 5.967 5.604 6.114 18,362,707 5.9258 5.34%
2015-07-13 0 6.550 6.540 6.590 6.180 6.650 6,773,701 43,571,076 6.4324 5.664 5.655 5.699 5.344 5.751 7,833,231 5.5623 2.99%
2015-07-10 0 6.360 6.330 6.360 6.150 6.500 10,399,000 66,331,060 6.3786 5.500 5.474 5.500 5.318 5.621 12,025,593 5.5158 6.00%
2015-07-09 0 6.000 5.910 6.010 5.000 6.150 11,128,208 64,953,554 5.8368 5.188 5.111 5.197 4.324 5.318 12,868,862 5.0473 18.81%
2015-07-08 0 5.050 5.030 5.050 4.700 5.500 23,179,371 117,590,875 5.0731 4.367 4.350 4.367 4.064 4.756 26,805,047 4.3869 -12.48%
2015-07-07 0 5.770 5.740 5.780 5.550 5.990 12,573,918 72,222,245 5.7438 4.990 4.964 4.998 4.799 5.180 14,540,708 4.9669 -0.35%
2015-07-06 0 5.790 5.780 5.800 5.500 6.510 17,921,000 103,566,430 5.7791 5.007 4.998 5.015 4.756 5.629 20,724,171 4.9974 -10.23%
2015-07-03 0 6.450 6.450 6.490 6.350 6.810 15,169,000 98,217,440 6.4749 5.578 5.578 5.612 5.491 5.889 17,541,708 5.5991 -2.57%
2015-07-02 0 6.620 6.620 6.640 6.410 6.680 10,489,922 69,240,461 6.6007 5.725 5.725 5.742 5.543 5.776 12,130,737 5.7079 -1.63%
2015-06-30 0 6.730 6.690 6.740 6.360 6.740 8,121,000 53,314,180 6.5650 5.820 5.785 5.828 5.500 5.828 9,391,272 5.6770 6.49%
2015-06-29 0 6.320 6.290 6.370 6.200 6.810 12,417,000 79,640,670 6.4138 5.465 5.439 5.508 5.361 5.889 14,359,245 5.5463 -6.65%
2015-06-26 0 6.770 6.770 6.780 6.680 6.970 5,472,000 37,306,812 6.8178 5.854 5.854 5.863 5.776 6.027 6,327,920 5.8956 -2.45%
2015-06-25 0 6.940 6.920 6.940 6.870 7.050 2,951,406 20,575,550 6.9714 6.001 5.984 6.001 5.941 6.096 3,413,060 6.0285 1.17%
2015-06-24 0 6.860 6.840 6.860 6.840 7.070 3,703,000 25,597,045 6.9125 5.932 5.915 5.932 5.915 6.114 4,282,217 5.9775 -2.14%
2015-06-23 0 7.010 7.010 7.040 6.800 7.120 3,555,700 24,864,945 6.9930 6.062 6.062 6.088 5.880 6.157 4,111,876 6.0471 2.49%
2015-06-22 0 6.840 6.810 6.840 6.710 6.890 820,276 5,603,223 6.8309 5.915 5.889 5.915 5.802 5.958 948,582 5.9069 1.48%
2015-06-19 0 6.740 6.720 6.790 6.730 7.050 3,759,000 25,697,015 6.8361 5.828 5.811 5.872 5.820 6.096 4,346,976 5.9115 -3.02%
2015-06-18 0 6.950 6.930 6.970 6.860 7.160 8,575,500 60,265,167 7.0276 6.010 5.993 6.027 5.932 6.192 9,916,864 6.0770 -0.57%
2015-06-17 0 6.990 6.980 6.990 6.700 7.020 3,249,758 22,384,553 6.8881 6.045 6.036 6.045 5.794 6.070 3,758,079 5.9564 3.25%
2015-06-16 0 6.770 6.760 6.770 6.700 6.980 3,273,000 22,214,350 6.7872 5.854 5.846 5.854 5.794 6.036 3,784,957 5.8691 -1.60%
2015-06-15 0 6.880 6.870 6.880 6.840 7.150 11,525,000 80,688,300 7.0012 5.949 5.941 5.949 5.915 6.183 13,327,720 6.0542 -4.31%
2015-06-12 0 7.190 7.180 7.190 6.960 7.300 14,582,000 103,621,710 7.1061 6.217 6.209 6.217 6.019 6.313 16,862,890 6.1450 2.28%
2015-06-11 0 7.030 7.010 7.020 6.970 7.310 5,345,950 37,638,483 7.0406 6.079 6.062 6.070 6.027 6.321 6,182,154 6.0882 3.23%
2015-06-10 0 6.810 6.800 6.810 6.650 7.060 3,953,000 27,311,085 6.9090 5.889 5.880 5.889 5.751 6.105 4,571,321 5.9744 -0.58%
2015-06-09 0 6.850 6.850 6.900 6.840 7.240 6,202,998 43,238,990 6.9707 5.923 5.923 5.967 5.915 6.261 7,173,260 6.0278 -4.06%
2015-06-08 0 7.140 7.120 7.150 7.040 7.320 5,961,000 42,484,765 7.1271 6.174 6.157 6.183 6.088 6.330 6,893,409 6.1631 -2.99%
2015-06-05 0 7.360 7.310 7.340 7.260 7.480 2,200,600 16,155,239 7.3413 6.364 6.321 6.347 6.278 6.468 2,544,814 6.3483 -1.34%
2015-06-04 0 7.460 7.460 7.490 7.230 7.620 6,110,000 45,557,926 7.4563 6.451 6.451 6.477 6.252 6.589 7,065,715 6.4477 -0.27%
2015-06-03 0 7.480 7.460 7.500 7.310 7.730 8,914,968 66,427,141 7.4512 6.468 6.451 6.486 6.321 6.684 10,309,431 6.4433 -1.32%
2015-06-02 0 7.580 7.570 7.600 7.560 7.940 9,993,332 76,800,418 7.6852 6.555 6.546 6.572 6.537 6.866 11,556,471 6.6457 -4.29%
2015-06-01 0 7.920 7.930 7.980 7.790 8.040 10,520,097 83,689,142 7.9552 6.849 6.857 6.901 6.736 6.953 12,165,632 6.8791 1.54%
2015-05-29 0 7.800 7.780 7.870 7.640 8.180 6,358,800 50,182,607 7.8918 6.745 6.728 6.805 6.607 7.074 7,353,432 6.8244 0.91%
2015-05-28 0 7.730 7.700 7.780 7.690 8.390 6,531,332 51,596,249 7.8998 6.684 6.658 6.728 6.650 7.255 7,552,951 6.8313 -4.21%
2015-05-27 0 8.070 8.060 8.080 7.970 8.100 4,609,000 37,106,950 8.0510 6.978 6.970 6.987 6.892 7.004 5,329,932 6.9620 0.12%
2015-05-26 0 8.060 8.020 8.060 7.940 8.200 8,617,000 69,160,770 8.0261 6.970 6.935 6.970 6.866 7.091 9,964,856 6.9405 0.75%
2015-05-22 0 8.000 8.000 8.020 7.810 8.050 7,298,000 58,229,325 7.9788 6.918 6.918 6.935 6.754 6.961 8,439,540 6.8996 1.91%
2015-05-21 0 7.850 7.850 7.860 7.620 7.940 5,423,028 41,991,257 7.7431 6.788 6.788 6.797 6.589 6.866 6,271,288 6.6958 0.13%
2015-05-20 0 7.840 7.830 7.850 7.710 8.000 7,006,500 55,499,640 7.9212 6.780 6.771 6.788 6.667 6.918 8,102,444 6.8497 1.03%
2015-05-19 0 7.760 7.800 7.820 7.660 7.840 9,198,000 71,168,010 7.7373 6.710 6.745 6.762 6.624 6.780 10,636,735 6.6908 1.17%
2015-05-18 0 7.670 7.660 7.680 7.620 7.930 10,672,000 82,437,540 7.7247 6.633 6.624 6.641 6.589 6.857 12,341,295 6.6798 -2.66%
2015-05-15 0 7.880 7.850 7.860 7.600 7.920 13,978,250 109,036,980 7.8005 6.814 6.788 6.797 6.572 6.849 16,164,703 6.7454 4.65%
2015-05-14 0 7.530 7.500 7.530 7.350 7.570 8,937,900 66,755,017 7.4688 6.511 6.486 6.511 6.356 6.546 10,335,950 6.4585 1.21%
2015-05-13 0 7.440 7.400 7.450 7.350 7.550 3,164,000 23,492,810 7.4250 6.434 6.399 6.442 6.356 6.529 3,658,907 6.4207 -0.53%
2015-05-12 0 7.480 7.460 7.480 7.410 7.640 5,169,250 38,586,527 7.4646 6.468 6.451 6.468 6.408 6.607 5,977,815 6.4550 -1.45%
2015-05-11 0 7.590 7.580 7.600 7.430 7.640 4,800,000 36,158,725 7.5331 6.563 6.555 6.572 6.425 6.607 5,550,807 6.5141 1.34%
2015-05-08 0 7.490 7.450 7.490 7.120 7.540 4,789,000 35,195,305 7.3492 6.477 6.442 6.477 6.157 6.520 5,538,087 6.3551 6.70%
2015-05-07 0 7.020 7.020 7.050 6.880 7.270 11,698,000 81,626,531 6.9778 6.070 6.070 6.096 5.949 6.287 13,527,780 6.0340 -3.70%
2015-05-06 0 7.290 7.240 7.300 7.190 7.600 9,919,250 72,797,020 7.3390 6.304 6.261 6.313 6.217 6.572 11,470,801 6.3463 -2.41%
2015-05-05 0 7.470 7.450 7.490 7.330 7.760 7,993,300 60,434,189 7.5606 6.460 6.442 6.477 6.339 6.710 9,243,598 6.5380 -3.74%
2015-05-04 0 7.760 7.760 7.770 7.070 7.770 22,489,000 171,493,449 7.6257 6.710 6.710 6.719 6.114 6.719 26,006,689 6.5942 10.54%
2015-04-30 0 7.020 6.990 7.020 6.800 7.100 6,760,867 46,734,123 6.9124 6.070 6.045 6.070 5.880 6.140 7,818,390 5.9775 -1.40%
2015-04-29 0 7.120 7.080 7.120 7.030 7.340 7,221,018 51,481,647 7.1294 6.157 6.122 6.157 6.079 6.347 8,350,517 6.1651 -1.52%
2015-04-28 0 7.230 7.230 7.250 7.210 7.520 11,032,950 80,969,081 7.3388 6.252 6.252 6.269 6.235 6.503 12,758,704 6.3462 -1.50%
2015-04-27 0 7.340 7.340 7.350 6.990 7.400 30,736,000 222,338,460 7.2338 6.347 6.347 6.356 6.045 6.399 35,543,670 6.2554 5.61%
2015-04-24 0 6.950 6.940 6.970 6.700 7.050 31,147,000 214,781,792 6.8957 6.010 6.001 6.027 5.794 6.096 36,018,958 5.9630 4.98%
2015-04-23 0 6.620 6.600 6.620 6.560 6.740 10,043,324 66,485,664 6.6199 5.725 5.707 5.725 5.673 5.828 11,614,283 5.7245 -1.93%
2015-04-22 0 6.750 6.740 6.770 6.330 6.930 22,378,000 151,981,275 6.7915 5.837 5.828 5.854 5.474 5.993 25,878,327 5.8729 5.97%
2015-04-21 0 6.370 6.360 6.370 6.320 6.470 4,759,000 30,385,425 6.3848 5.508 5.500 5.508 5.465 5.595 5,503,394 5.5212 1.27%
2015-04-20 0 6.290 6.290 6.300 6.270 6.500 8,393,000 53,450,560 6.3685 5.439 5.439 5.448 5.422 5.621 9,705,818 5.5071 -4.41%
2015-04-17 0 6.580 6.570 6.580 6.570 6.720 7,034,400 46,852,789 6.6605 5.690 5.681 5.690 5.681 5.811 8,134,708 5.7596 -2.23%
2015-04-16 0 6.730 6.720 6.740 6.550 6.850 8,400,250 56,711,532 6.7512 5.820 5.811 5.828 5.664 5.923 9,714,202 5.8380 2.59%
2015-04-15 0 6.560 6.560 6.590 6.530 6.830 7,071,000 47,224,320 6.6786 5.673 5.673 5.699 5.647 5.906 8,177,033 5.7752 -2.09%
2015-04-14 0 6.700 6.670 6.700 6.650 7.050 6,979,018 47,830,159 6.8534 5.794 5.768 5.794 5.751 6.096 8,070,664 5.9264 -5.37%
2015-04-13 0 7.080 7.070 7.080 6.900 7.200 16,553,800 116,945,044 7.0645 6.122 6.114 6.122 5.967 6.226 19,143,116 6.1090 2.16%
2015-04-10 0 6.930 6.890 6.950 6.400 6.950 11,610,183 77,414,359 6.6678 5.993 5.958 6.010 5.534 6.010 13,426,227 5.7659 6.13%
2015-04-09 0 6.530 6.550 6.560 6.350 7.320 26,370,693 179,100,805 6.7917 5.647 5.664 5.673 5.491 6.330 30,495,550 5.8730 -5.09%
2015-04-08 0 6.880 6.870 6.880 6.340 6.910 22,353,000 151,031,848 6.7567 5.949 5.941 5.949 5.482 5.975 25,849,416 5.8428 8.52%
2015-04-02 0 6.340 6.330 6.390 5.540 6.410 40,839,974 246,954,131 6.0469 5.482 5.474 5.526 4.791 5.543 47,228,090 5.2290 14.23%
2015-04-01 0 5.550 5.550 5.570 5.310 5.600 18,741,000 103,087,779 5.5007 4.799 4.799 4.817 4.592 4.843 21,672,434 4.7566 3.54%
2015-03-31 0 5.360 5.350 5.390 5.240 5.700 17,301,000 93,681,064 5.4148 4.635 4.626 4.661 4.531 4.929 20,007,192 4.6824 3.28%
2015-03-30 0 5.190 5.150 5.190 4.560 5.220 30,532,000 150,388,490 4.9256 4.488 4.453 4.488 3.943 4.514 35,307,761 4.2594 1.76%
2015-03-27 0 5.100 5.100 5.120 4.880 5.120 7,854,000 39,715,480 5.0567 4.410 4.410 4.427 4.220 4.427 9,082,509 4.3727 4.08%
2015-03-26 0 4.900 4.890 4.900 4.860 4.990 3,516,000 17,263,705 4.9100 4.237 4.229 4.237 4.203 4.315 4,065,966 4.2459 -2.00%
2015-03-25 0 5.000 4.990 5.000 4.750 5.050 6,608,950 32,485,983 4.9155 4.324 4.315 4.324 4.108 4.367 7,642,710 4.2506 5.26%
2015-03-24 0 4.750 4.740 4.780 4.710 4.780 5,457,000 25,906,606 4.7474 4.108 4.099 4.133 4.073 4.133 6,310,574 4.1053 -0.63%
2015-03-23 0 4.780 4.770 4.780 4.760 4.900 3,167,000 15,166,595 4.7889 4.133 4.125 4.133 4.116 4.237 3,662,376 4.1412 -1.24%
2015-03-20 0 4.840 4.840 4.860 4.820 4.900 2,273,000 11,021,945 4.8491 4.185 4.185 4.203 4.168 4.237 2,628,539 4.1932 -0.41%
2015-03-19 0 4.860 4.860 4.870 4.830 5.000 3,133,174 15,302,913 4.8842 4.203 4.203 4.211 4.177 4.324 3,623,259 4.2235 -1.02%
2015-03-18 0 4.910 4.900 4.910 4.800 4.940 6,224,000 30,458,920 4.8938 4.246 4.237 4.246 4.151 4.272 7,197,547 4.2318 2.94%
2015-03-17 0 4.770 4.760 4.770 4.650 4.830 4,290,000 20,416,250 4.7590 4.125 4.116 4.125 4.021 4.177 4,961,034 4.1153 1.06%
2015-03-16 0 4.720 4.720 4.730 4.650 4.800 2,451,000 11,584,725 4.7265 4.082 4.082 4.090 4.021 4.151 2,834,381 4.0872 0.00%
2015-03-13 0 4.720 4.710 4.720 4.670 4.850 5,138,000 24,328,727 4.7351 4.082 4.073 4.082 4.038 4.194 5,941,677 4.0946 -2.88%
2015-03-12 0 4.860 4.850 4.860 4.780 4.920 4,239,000 20,657,520 4.8732 4.203 4.194 4.203 4.133 4.255 4,902,057 4.2141 2.10%
2015-03-11 0 4.760 4.760 4.780 4.750 5.130 8,638,000 42,457,765 4.9152 4.116 4.116 4.133 4.108 4.436 9,989,141 4.2504 -7.39%
2015-03-10 0 5.140 5.120 5.150 5.110 5.250 4,059,000 20,967,196 5.1656 4.445 4.427 4.453 4.419 4.540 4,693,902 4.4669 -0.77%
2015-03-09 0 5.180 5.170 5.190 5.120 5.280 3,471,033 17,945,379 5.1700 4.479 4.471 4.488 4.427 4.566 4,013,966 4.4707 -1.71%
2015-03-06 0 5.270 5.270 5.280 5.070 5.330 7,274,000 37,932,190 5.2148 4.557 4.557 4.566 4.384 4.609 8,411,786 4.5094 3.13%
2015-03-05 0 5.110 5.080 5.110 5.080 5.190 4,056,950 20,794,150 5.1256 4.419 4.393 4.419 4.393 4.488 4,691,531 4.4323 0.00%
2015-03-04 0 5.110 5.100 5.110 5.060 5.190 4,896,000 25,115,160 5.1297 4.419 4.410 4.419 4.376 4.488 5,661,824 4.4359 0.00%
2015-03-03 0 5.110 5.110 5.130 5.100 5.360 8,784,500 45,741,810 5.2071 4.419 4.419 4.436 4.410 4.635 10,158,556 4.5028 -3.22%
2015-03-02 0 5.280 5.280 5.290 5.070 5.350 8,782,000 46,095,598 5.2489 4.566 4.566 4.574 4.384 4.626 10,155,665 4.5389 3.53%
2015-02-27 0 5.100 5.090 5.100 5.070 5.120 2,058,000 10,491,440 5.0979 4.410 4.402 4.410 4.384 4.427 2,379,909 4.4083 0.39%
2015-02-26 0 5.080 5.080 5.090 5.060 5.120 2,795,324 14,203,818 5.0813 4.393 4.393 4.402 4.376 4.427 3,232,564 4.3940 -0.59%
2015-02-25 0 5.110 5.100 5.110 5.060 5.120 2,157,000 11,005,715 5.1023 4.419 4.410 4.419 4.376 4.427 2,494,394 4.4122 0.39%
2015-02-24 0 5.090 5.080 5.090 5.010 5.140 2,064,000 10,462,120 5.0689 4.402 4.393 4.402 4.332 4.445 2,386,847 4.3832 -0.59%
2015-02-23 0 5.120 5.110 5.120 5.020 5.150 2,596,000 13,250,590 5.1042 4.427 4.419 4.427 4.341 4.453 3,002,062 4.4138 1.59%
2015-02-18 0 5.040 5.030 5.040 4.980 5.140 2,290,000 11,574,227 5.0542 4.358 4.350 4.358 4.306 4.445 2,648,198 4.3706 -0.79%
2015-02-17 0 5.080 5.070 5.080 5.000 5.100 2,838,799 14,393,448 5.0703 4.393 4.384 4.393 4.324 4.410 3,282,839 4.3845 0.59%
2015-02-16 0 5.050 5.050 5.070 5.050 5.180 1,908,000 9,686,960 5.0770 4.367 4.367 4.384 4.367 4.479 2,206,446 4.3903 -1.17%
2015-02-13 0 5.110 5.110 5.140 5.090 5.190 2,280,000 11,767,490 5.1612 4.419 4.419 4.445 4.402 4.488 2,636,634 4.4631 -0.20%
2015-02-12 0 5.120 5.120 5.130 5.050 5.210 3,172,350 16,313,525 5.1424 4.427 4.427 4.436 4.367 4.505 3,668,563 4.4468 0.20%
2015-02-11 0 5.110 5.100 5.120 5.050 5.180 2,184,000 11,134,550 5.0982 4.419 4.410 4.427 4.367 4.479 2,525,617 4.4086 -0.39%
2015-02-10 0 5.130 5.120 5.130 5.090 5.200 1,436,200 7,402,043 5.1539 4.436 4.427 4.436 4.402 4.497 1,660,848 4.4568 -0.77%
2015-02-09 0 5.170 5.150 5.170 5.080 5.330 2,911,000 15,155,563 5.2063 4.471 4.453 4.471 4.393 4.609 3,366,333 4.5021 -1.34%
2015-02-06 0 5.240 5.240 5.250 5.220 5.450 2,993,956 15,932,233 5.3215 4.531 4.531 4.540 4.514 4.713 3,462,265 4.6017 -2.60%
2015-02-05 0 5.380 5.370 5.390 5.330 5.650 3,588,250 19,552,050 5.4489 4.652 4.644 4.661 4.609 4.886 4,149,518 4.7119 -4.78%
2015-02-04 0 5.650 5.660 5.670 5.520 5.750 9,309,156 52,707,493 5.6619 4.886 4.894 4.903 4.773 4.972 10,765,278 4.8961 2.73%
2015-02-03 0 5.500 5.490 5.500 5.340 5.550 6,965,000 38,106,327 5.4711 4.756 4.747 4.756 4.618 4.799 8,054,453 4.7311 3.00%
2015-02-02 0 5.340 5.340 5.360 5.320 5.520 4,042,000 21,748,863 5.3807 4.618 4.618 4.635 4.600 4.773 4,674,242 4.6529 -2.73%
2015-01-30 0 5.490 5.480 5.500 5.400 5.580 3,129,000 17,258,050 5.5155 4.747 4.739 4.756 4.670 4.825 3,618,433 4.7695 0.00%
2015-01-29 0 5.490 5.480 5.490 5.420 5.590 6,187,000 33,957,877 5.4886 4.747 4.739 4.747 4.687 4.834 7,154,760 4.7462 -1.26%
2015-01-28 0 5.560 5.540 5.550 5.480 5.680 4,185,000 23,222,691 5.5490 4.808 4.791 4.799 4.739 4.912 4,839,610 4.7985 -1.59%
2015-01-27 0 5.650 5.640 5.650 5.550 5.800 8,528,000 48,254,178 5.6583 4.886 4.877 4.886 4.799 5.015 9,861,935 4.8930 0.36%
2015-01-26 0 5.630 5.630 5.650 4.920 5.720 25,446,910 136,175,122 5.3513 4.868 4.868 4.886 4.255 4.946 29,427,270 4.6275 14.90%
2015-01-23 0 4.900 4.890 4.900 4.820 5.100 4,711,160 23,095,495 4.9023 4.237 4.229 4.237 4.168 4.410 5,448,071 4.2392 -2.20%
2015-01-22 0 5.010 5.000 5.010 4.910 5.120 3,701,000 18,573,645 5.0185 4.332 4.324 4.332 4.246 4.427 4,279,904 4.3397 0.80%
2015-01-21 0 4.970 4.970 4.980 4.770 4.980 2,460,000 12,093,880 4.9162 4.298 4.298 4.306 4.125 4.306 2,844,789 4.2512 4.19%
2015-01-20 0 4.770 4.770 4.790 4.730 4.850 1,497,000 7,177,925 4.7949 4.125 4.125 4.142 4.090 4.194 1,731,158 4.1463 0.21%
2015-01-19 0 4.760 4.760 4.770 4.700 4.880 2,975,000 14,136,853 4.7519 4.116 4.116 4.125 4.064 4.220 3,440,344 4.1091 -1.24%
2015-01-16 0 4.820 4.810 4.840 4.800 4.970 3,908,000 19,009,175 4.8642 4.168 4.159 4.185 4.151 4.298 4,519,282 4.2062 -2.82%
2015-01-15 0 4.960 4.960 4.980 4.950 5.060 3,775,000 18,840,330 4.9908 4.289 4.289 4.306 4.280 4.376 4,365,479 4.3158 -1.59%
2015-01-14 0 5.040 5.020 5.030 5.000 5.240 2,937,000 14,875,250 5.0648 4.358 4.341 4.350 4.324 4.531 3,396,400 4.3797 -3.08%
2015-01-13 0 5.200 5.180 5.200 5.160 5.270 3,388,000 17,633,671 5.2047 4.497 4.479 4.497 4.462 4.557 3,917,945 4.5007 -0.76%
2015-01-12 0 5.240 5.200 5.260 5.180 5.340 3,541,000 18,611,456 5.2560 4.531 4.497 4.549 4.479 4.618 4,094,877 4.5451 -1.69%
2015-01-09 0 5.330 5.320 5.330 5.320 5.480 5,261,000 28,229,590 5.3658 4.609 4.600 4.609 4.600 4.739 6,083,916 4.6400 -1.11%
2015-01-08 0 5.390 5.390 5.400 5.160 5.430 6,819,000 36,317,585 5.3259 4.661 4.661 4.670 4.462 4.696 7,885,616 4.6055 5.07%
2015-01-07 0 5.130 5.130 5.140 5.000 5.170 2,540,488 13,008,500 5.1205 4.436 4.436 4.445 4.324 4.471 2,937,867 4.4279 1.58%
2015-01-06 0 5.050 5.040 5.050 4.970 5.090 2,681,822 13,520,028 5.0414 4.367 4.358 4.367 4.298 4.402 3,101,308 4.3595 -0.98%
2015-01-05 0 5.100 5.100 5.110 5.070 5.220 4,527,000 23,253,960 5.1367 4.410 4.410 4.419 4.384 4.514 5,235,105 4.4419 0.20%
2015-01-02 0 5.090 5.080 5.090 4.910 5.110 5,872,700 29,503,834 5.0239 4.402 4.393 4.402 4.246 4.419 6,791,297 4.3444 5.38%
2014-12-31 0 4.830 4.820 4.840 4.720 4.840 2,685,000 12,847,950 4.7851 4.177 4.168 4.185 4.082 4.185 3,104,983 4.1378 0.62%
2014-12-30 0 4.800 4.750 4.800 4.720 4.850 2,451,000 11,711,370 4.7782 4.151 4.108 4.151 4.082 4.194 2,834,381 4.1319 0.63%
2014-12-29 0 4.770 4.770 4.790 4.720 4.840 2,075,000 9,905,505 4.7737 4.125 4.125 4.142 4.082 4.185 2,399,568 4.1280 0.85%
2014-12-24 0 4.730 4.740 4.750 4.680 4.750 848,000 4,011,095 4.7301 4.090 4.099 4.108 4.047 4.108 980,643 4.0903 0.85%
2014-12-23 0 4.690 4.680 4.700 4.630 4.740 3,112,396 14,587,858 4.6870 4.056 4.047 4.064 4.004 4.099 3,599,231 4.0530 0.86%
2014-12-22 0 4.650 4.660 4.670 4.610 4.870 5,835,970 27,853,011 4.7726 4.021 4.030 4.038 3.986 4.211 6,748,822 4.1271 -1.48%
2014-12-19 0 4.720 4.680 4.720 4.510 4.720 3,940,000 18,314,930 4.6485 4.082 4.047 4.082 3.900 4.082 4,556,288 4.0197 4.89%
2014-12-18 0 4.500 4.500 4.510 4.490 4.650 4,905,195 22,424,340 4.5715 3.891 3.891 3.900 3.883 4.021 5,672,457 3.9532 -0.66%
2014-12-17 0 4.530 4.530 4.540 4.520 4.730 3,819,200 17,598,517 4.6079 3.917 3.917 3.926 3.909 4.090 4,416,592 3.9846 -4.63%
2014-12-16 0 4.750 4.730 4.750 4.600 4.760 3,358,432 15,691,560 4.6723 4.108 4.090 4.108 3.978 4.116 3,883,752 4.0403 1.71%
2014-12-15 0 4.670 4.670 4.680 4.600 4.770 3,578,107 16,673,226 4.6598 4.038 4.038 4.047 3.978 4.125 4,137,788 4.0295 -2.51%
2014-12-12 0 4.790 4.800 4.810 4.630 4.810 2,652,283 12,595,439 4.7489 4.142 4.151 4.159 4.004 4.159 3,067,148 4.1066 2.13%
2014-12-11 0 4.690 4.670 4.690 4.640 4.780 4,142,573 19,489,608 4.7047 4.056 4.038 4.056 4.012 4.133 4,790,547 4.0683 -0.42%
2014-12-10 0 4.710 4.700 4.710 4.610 4.750 2,942,300 13,760,056 4.6766 4.073 4.064 4.073 3.986 4.108 3,402,529 4.0441 0.43%
2014-12-09 0 4.690 4.680 4.700 4.630 4.750 4,629,858 21,720,797 4.6915 4.056 4.047 4.064 4.004 4.108 5,354,052 4.0569 -1.26%
2014-12-08 0 4.750 4.740 4.750 4.740 4.870 3,924,927 18,935,841 4.8245 4.108 4.099 4.108 4.099 4.211 4,538,857 4.1719 -0.84%
2014-12-05 0 4.790 4.790 4.800 4.750 5.000 6,701,000 32,435,631 4.8404 4.142 4.142 4.151 4.108 4.324 7,749,158 4.1857 -3.23%
2014-12-04 0 4.950 4.930 4.950 4.810 4.980 11,101,582 54,631,116 4.9210 4.280 4.263 4.280 4.159 4.306 12,838,072 4.2554 2.91%
2014-12-03 0 4.810 4.790 4.820 4.750 5.100 7,982,550 38,648,683 4.8416 4.159 4.142 4.168 4.108 4.410 9,231,166 4.1868 -3.99%
2014-12-02 0 5.010 4.990 5.010 4.900 5.070 9,195,330 45,771,072 4.9776 4.332 4.315 4.332 4.237 4.384 10,633,647 4.3044 -1.18%
2014-12-01 0 5.070 5.040 5.080 4.950 5.270 5,389,426 27,293,445 5.0643 4.384 4.358 4.393 4.280 4.557 6,232,430 4.3793 -3.80%
2014-11-28 0 5.270 5.240 5.270 5.220 5.500 6,041,000 32,129,990 5.3187 4.557 4.531 4.557 4.514 4.756 6,985,922 4.5992 -3.48%
2014-11-27 0 5.460 5.450 5.460 5.450 5.700 4,248,570 23,381,411 5.5034 4.721 4.713 4.721 4.713 4.929 4,913,124 4.7590 -3.36%
2014-11-26 0 5.650 5.640 5.650 5.620 5.720 1,469,362 8,313,103 5.6576 4.886 4.877 4.886 4.860 4.946 1,699,197 4.8924 0.53%
2014-11-25 0 5.620 5.610 5.630 5.510 5.680 2,825,000 15,867,745 5.6169 4.860 4.851 4.868 4.765 4.912 3,266,881 4.8572 2.00%
2014-11-24 0 5.510 5.490 5.510 5.490 5.830 5,810,232 32,559,418 5.6038 4.765 4.747 4.765 4.747 5.041 6,719,058 4.8458 -3.16%
2014-11-21 0 5.690 5.650 5.690 5.600 5.800 3,452,188 19,566,292 5.6678 4.920 4.886 4.920 4.843 5.015 3,992,173 4.9012 0.00%
2014-11-20 0 5.690 5.690 5.700 5.650 5.800 7,370,650 42,072,640 5.7081 4.920 4.920 4.929 4.886 5.015 8,523,554 4.9360 1.07%
2014-11-19 0 5.630 5.630 5.650 5.600 5.810 4,600,000 26,213,702 5.6986 4.868 4.868 4.886 4.843 5.024 5,319,524 4.9278 -0.71%
2014-11-18 0 5.670 5.650 5.690 5.650 6.040 8,917,210 51,523,601 5.7780 4.903 4.886 4.920 4.886 5.223 10,312,024 4.9965 -4.06%
2014-11-17 0 5.910 5.890 5.960 5.890 6.300 5,163,000 31,000,555 6.0044 5.111 5.093 5.154 5.093 5.448 5,970,587 5.1922 -5.14%
2014-11-14 0 6.230 6.230 6.240 6.120 6.370 7,353,000 45,739,162 6.2205 5.387 5.387 5.396 5.292 5.508 8,503,143 5.3791 -0.32%
2014-11-13 0 6.250 6.240 6.260 6.120 6.330 6,618,300 41,291,820 6.2390 5.405 5.396 5.413 5.292 5.474 7,653,523 5.3951 0.00%
2014-11-12 0 6.250 6.250 6.260 6.070 6.260 4,131,386 25,605,454 6.1978 5.405 5.405 5.413 5.249 5.413 4,777,610 5.3595 1.63%
2014-11-11 0 6.150 6.150 6.160 6.050 6.190 3,875,000 23,821,010 6.1474 5.318 5.318 5.327 5.232 5.353 4,481,121 5.3159 1.15%
2014-11-10 0 6.080 6.060 6.080 6.020 6.220 3,700,000 22,593,027 6.1062 5.258 5.240 5.258 5.206 5.379 4,278,747 5.2803 -0.33%
2014-11-07 0 6.100 6.090 6.100 6.060 6.250 838,128 5,148,444 6.1428 5.275 5.266 5.275 5.240 5.405 969,226 5.3119 -1.77%
2014-11-06 0 6.210 6.190 6.210 6.150 6.300 1,216,000 7,545,445 6.2051 5.370 5.353 5.370 5.318 5.448 1,406,205 5.3658 -0.64%
2014-11-05 0 6.250 6.250 6.260 6.190 6.400 3,158,294 19,872,049 6.2920 5.405 5.405 5.413 5.353 5.534 3,652,309 5.4410 -1.88%
2014-11-04 0 6.370 6.340 6.370 6.100 6.400 7,225,404 45,549,546 6.3041 5.508 5.482 5.508 5.275 5.534 8,355,589 5.4514 4.94%
2014-11-03 0 6.070 6.030 6.070 6.010 6.140 2,264,000 13,681,827 6.0432 5.249 5.214 5.249 5.197 5.309 2,618,131 5.2258 -0.65%
2014-10-31 0 6.110 6.100 6.110 5.970 6.180 3,039,398 18,380,496 6.0474 5.284 5.275 5.284 5.162 5.344 3,514,815 5.2294 0.49%
2014-10-30 0 6.080 6.070 6.090 6.070 6.350 3,969,800 24,469,165 6.1638 5.258 5.249 5.266 5.249 5.491 4,590,749 5.3301 -1.46%
2014-10-29 0 6.170 6.160 6.170 5.850 6.190 4,800,000 29,351,220 6.1148 5.335 5.327 5.335 5.059 5.353 5,550,807 5.2877 5.47%
2014-10-28 0 5.850 5.840 5.850 5.790 5.880 1,533,041 8,951,295 5.8389 5.059 5.050 5.059 5.007 5.085 1,772,837 5.0491 -0.85%
2014-10-27 0 5.900 5.930 5.940 5.860 6.010 2,778,567 16,467,388 5.9266 5.102 5.128 5.137 5.067 5.197 3,213,185 5.1249 -1.01%
2014-10-24 0 5.960 5.960 6.000 5.860 6.030 3,803,000 22,793,160 5.9935 5.154 5.154 5.188 5.067 5.214 4,397,858 5.1828 1.88%
2014-10-23 0 5.850 5.850 5.870 5.810 5.990 8,233,000 48,576,374 5.9002 5.059 5.059 5.076 5.024 5.180 9,520,791 5.1021 -2.66%
2014-10-22 0 6.010 6.000 6.010 5.870 6.070 4,229,459 25,408,789 6.0076 5.197 5.188 5.197 5.076 5.249 4,891,023 5.1950 3.09%
2014-10-21 0 5.830 5.800 5.850 5.790 5.940 2,157,128 12,640,183 5.8597 5.041 5.015 5.059 5.007 5.137 2,494,542 5.0671 -1.19%
2014-10-20 0 5.900 5.890 5.900 5.760 5.940 3,514,460 20,627,373 5.8693 5.102 5.093 5.102 4.981 5.137 4,064,186 5.0754 2.25%
2014-10-17 0 5.770 5.760 5.770 5.680 5.790 2,776,334 15,944,117 5.7429 4.990 4.981 4.990 4.912 5.007 3,210,603 4.9661 0.52%
2014-10-16 0 5.740 5.700 5.770 5.520 5.830 5,499,213 31,273,417 5.6869 4.964 4.929 4.990 4.773 5.041 6,359,390 4.9177 1.23%
2014-10-15 0 5.670 5.660 5.670 5.620 5.780 7,385,733 42,063,055 5.6952 4.903 4.894 4.903 4.860 4.998 8,540,996 4.9248 -0.70%
2014-10-14 0 5.710 5.710 5.750 5.700 6.040 6,756,000 39,338,220 5.8227 4.938 4.938 4.972 4.929 5.223 7,812,761 5.0351 -4.67%
2014-10-13 0 5.990 6.000 6.010 5.900 6.250 9,607,000 57,711,885 6.0073 5.180 5.188 5.197 5.102 5.405 11,109,710 5.1947 -3.23%
2014-10-10 0 6.190 6.180 6.210 6.150 6.300 3,644,272 22,636,306 6.2115 5.353 5.344 5.370 5.318 5.448 4,214,303 5.3713 -2.67%
2014-10-09 0 6.360 6.350 6.360 6.280 6.480 3,310,000 20,977,660 6.3377 5.500 5.491 5.500 5.431 5.604 3,827,744 5.4804 1.11%
2014-10-08 0 6.290 6.290 6.300 6.110 6.350 3,224,582 20,187,331 6.2604 5.439 5.439 5.448 5.284 5.491 3,728,965 5.4137 1.13%
2014-10-07 0 6.220 6.220 6.260 6.160 6.480 7,302,128 45,881,054 6.2832 5.379 5.379 5.413 5.327 5.604 8,444,314 5.4334 -2.66%
2014-10-06 0 6.390 6.380 6.390 6.310 6.660 4,168,000 26,851,870 6.4424 5.526 5.517 5.526 5.457 5.759 4,819,951 5.5710 -1.69%
2014-10-03 0 6.500 6.480 6.500 6.040 6.500 4,452,697 28,126,242 6.3167 5.621 5.604 5.621 5.223 5.621 5,149,180 5.4623 3.01%
2014-09-30 0 6.310 6.310 6.320 6.150 6.450 10,902,000 68,192,600 6.2551 5.457 5.457 5.465 5.318 5.578 12,607,271 5.4090 -0.94%
2014-09-29 0 6.370 6.400 6.420 6.360 6.560 10,840,386 69,515,020 6.4126 5.508 5.534 5.552 5.500 5.673 12,536,020 5.5452 -4.50%
2014-09-26 0 6.670 6.660 6.670 6.580 6.670 5,125,000 34,010,940 6.6363 5.768 5.759 5.768 5.690 5.768 5,926,643 5.7387 -1.33%
2014-09-25 0 6.760 6.730 6.790 6.600 6.850 3,535,326 23,794,499 6.7305 5.846 5.820 5.872 5.707 5.923 4,088,315 5.8201 0.60%
2014-09-24 0 6.720 6.710 6.720 6.530 6.850 5,829,000 39,150,045 6.7164 5.811 5.802 5.811 5.647 5.923 6,740,762 5.8080 1.82%
2014-09-23 0 6.600 6.600 6.640 6.500 6.750 4,572,742 30,441,638 6.6572 5.707 5.707 5.742 5.621 5.837 5,288,002 5.7567 -1.35%
2014-09-22 0 6.690 6.680 6.690 6.610 6.900 8,346,554 55,887,110 6.6958 5.785 5.776 5.785 5.716 5.967 9,652,107 5.7901 -3.18%
2014-09-19 0 6.910 6.870 6.910 6.770 7.030 6,700,800 46,149,467 6.8872 5.975 5.941 5.975 5.854 6.079 7,748,927 5.9556 1.17%
2014-09-18 0 6.830 6.820 6.830 6.670 6.950 4,285,000 29,246,825 6.8254 5.906 5.898 5.906 5.768 6.010 4,955,252 5.9022 0.44%
2014-09-17 0 6.800 6.770 6.820 6.750 7.040 5,841,000 39,942,035 6.8382 5.880 5.854 5.898 5.837 6.088 6,754,639 5.9133 -1.16%
2014-09-16 0 6.880 6.880 6.900 6.850 7.060 3,137,998 21,766,539 6.9364 5.949 5.949 5.967 5.923 6.105 3,628,838 5.9982 -2.82%
2014-09-15 0 7.080 7.040 7.080 6.850 7.170 5,147,913 35,880,201 6.9699 6.122 6.088 6.122 5.923 6.200 5,953,140 6.0271 -1.26%
2014-09-12 0 7.170 7.170 7.180 7.150 7.340 4,288,340 30,900,519 7.2057 6.200 6.200 6.209 6.183 6.347 4,959,114 6.2311 -2.32%
2014-09-11 0 7.340 7.330 7.340 7.090 7.400 9,027,400 65,836,146 7.2929 6.347 6.339 6.347 6.131 6.399 10,439,450 6.3065 0.69%
2014-09-10 0 7.290 7.290 7.300 6.940 7.320 12,867,000 91,407,790 7.1040 6.304 6.304 6.313 6.001 6.330 14,879,633 6.1431 -0.14%
2014-09-08 0 7.300 7.280 7.290 7.140 7.380 3,895,000 28,219,550 7.2451 6.313 6.295 6.304 6.174 6.382 4,504,249 6.2651 1.39%
2014-09-05 0 7.200 7.200 7.220 7.150 7.600 12,265,891 88,971,100 7.2535 6.226 6.226 6.243 6.183 6.572 14,184,500 6.2724 -3.87%
2014-09-04 0 7.490 7.460 7.490 7.340 7.590 17,851,464 133,504,911 7.4787 6.477 6.451 6.477 6.347 6.563 20,643,758 6.4671 2.18%
2014-09-03 0 7.330 7.330 7.340 7.000 7.340 17,546,000 126,941,725 7.2348 6.339 6.339 6.347 6.053 6.347 20,290,514 6.2562 4.56%
2014-09-02 0 7.010 7.010 7.020 6.540 7.030 19,296,000 131,426,219 6.8111 6.062 6.062 6.070 5.655 6.079 22,314,246 5.8898 7.85%
2014-09-01 0 6.500 6.500 6.520 6.380 7.200 23,591,000 156,834,980 6.6481 5.621 5.621 5.638 5.517 6.226 27,281,062 5.7489 -3.42%
2014-08-29 0 6.730 6.720 6.730 6.540 6.740 8,242,377 54,871,774 6.6573 5.820 5.811 5.820 5.655 5.828 9,531,635 5.7568 1.97%
2014-08-28 0 6.600 6.590 6.610 6.460 6.670 8,377,351 55,069,904 6.5737 5.707 5.699 5.716 5.586 5.768 9,687,721 5.6845 1.38%
2014-08-27 0 6.510 6.510 6.520 6.260 6.720 21,193,010 139,118,624 6.5644 5.629 5.629 5.638 5.413 5.811 24,507,983 5.6765 3.99%
2014-08-26 0 6.260 6.260 6.270 6.250 6.580 13,281,372 85,713,074 6.4536 5.413 5.413 5.422 5.405 5.690 15,358,821 5.5807 -2.80%
2014-08-25 0 6.440 6.430 6.440 6.120 6.440 19,964,656 126,042,604 6.3133 5.569 5.560 5.569 5.292 5.569 23,087,492 5.4593 5.06%
2014-08-22 0 6.130 6.120 6.140 6.080 6.140 3,905,998 23,899,252 6.1186 5.301 5.292 5.309 5.258 5.309 4,516,967 5.2910 1.16%
2014-08-21 0 6.060 6.040 6.060 6.030 6.130 2,269,589 13,769,272 6.0669 5.240 5.223 5.240 5.214 5.301 2,624,594 5.2462 -0.66%
2014-08-20 0 6.100 6.090 6.100 6.060 6.290 1,641,000 10,049,070 6.1237 5.275 5.266 5.275 5.240 5.439 1,897,682 5.2954 -0.81%
2014-08-19 0 6.150 6.120 6.150 6.020 6.230 5,297,656 32,573,201 6.1486 5.318 5.292 5.318 5.206 5.387 6,126,306 5.3169 2.33%
2014-08-18 0 6.010 6.000 6.020 5.900 6.070 1,433,000 8,599,940 6.0014 5.197 5.188 5.206 5.102 5.249 1,657,147 5.1896 -0.17%
2014-08-15 0 6.020 6.010 6.020 5.920 6.020 1,690,856 10,081,259 5.9622 5.206 5.197 5.206 5.119 5.206 1,955,337 5.1558 1.01%
2014-08-14 0 5.960 5.960 6.000 5.940 6.080 1,404,000 8,434,080 6.0072 5.154 5.154 5.188 5.137 5.258 1,623,611 5.1946 -1.32%
2014-08-13 0 6.040 6.030 6.050 6.000 6.060 4,635,000 28,008,374 6.0428 5.223 5.214 5.232 5.188 5.240 5,359,998 5.2254 0.50%
2014-08-12 0 6.010 6.000 6.010 5.990 6.080 3,337,000 20,119,030 6.0291 5.197 5.188 5.197 5.180 5.258 3,858,968 5.2136 0.33%
2014-08-11 0 5.990 5.970 6.000 5.920 6.050 4,457,000 26,758,690 6.0037 5.180 5.162 5.188 5.119 5.232 5,154,156 5.1917 1.18%
2014-08-08 0 5.920 5.920 5.930 5.800 5.990 3,542,000 20,831,070 5.8812 5.119 5.119 5.128 5.015 5.180 4,096,033 5.0857 -0.67%
2014-08-07 0 5.960 5.960 5.970 5.940 6.060 2,473,600 14,788,378 5.9785 5.154 5.154 5.162 5.137 5.240 2,860,516 5.1698 -1.49%
2014-08-06 0 6.050 6.040 6.050 5.930 6.090 3,196,969 19,217,807 6.0113 5.232 5.223 5.232 5.128 5.266 3,697,033 5.1982 -0.66%
2014-08-05 0 6.090 6.080 6.100 6.040 6.120 1,892,000 11,513,850 6.0855 5.266 5.258 5.275 5.223 5.292 2,187,943 5.2624 -0.65%
2014-08-04 0 6.130 6.120 6.140 6.050 6.180 2,466,999 15,047,603 6.0996 5.301 5.292 5.309 5.232 5.344 2,852,883 5.2745 0.49%
2014-08-01 0 6.100 6.080 6.100 6.000 6.130 3,540,944 21,581,642 6.0949 5.275 5.258 5.275 5.188 5.301 4,094,812 5.2705 0.00%
2014-07-31 0 6.100 6.070 6.100 6.010 6.110 2,731,000 16,559,715 6.0636 5.275 5.249 5.275 5.197 5.284 3,158,178 5.2434 0.83%
2014-07-30 0 6.050 6.030 6.050 6.020 6.200 4,281,208 26,062,226 6.0876 5.232 5.214 5.232 5.206 5.361 4,950,867 5.2642 -0.49%
2014-07-29 0 6.080 6.070 6.100 6.070 6.270 2,862,000 17,535,950 6.1272 5.258 5.249 5.275 5.249 5.422 3,309,669 5.2984 -0.82%
2014-07-28 0 6.130 6.130 6.140 6.010 6.230 2,306,000 14,143,685 6.1334 5.301 5.301 5.309 5.197 5.387 2,666,700 5.3038 0.16%
2014-07-25 0 6.120 6.120 6.150 6.050 6.200 2,947,000 18,032,495 6.1189 5.292 5.292 5.318 5.232 5.361 3,407,964 5.2913 0.00%
2014-07-24 0 6.120 6.110 6.120 6.060 6.310 9,407,000 58,357,238 6.2036 5.292 5.284 5.292 5.240 5.457 10,878,426 5.3645 0.66%
2014-07-23 0 6.080 6.050 6.080 5.940 6.140 8,784,000 53,155,480 6.0514 5.258 5.232 5.258 5.137 5.309 10,157,978 5.2329 1.84%
2014-07-22 0 5.970 5.950 5.970 5.950 6.140 9,536,802 57,701,628 6.0504 5.162 5.145 5.162 5.145 5.309 11,028,532 5.2320 0.00%
2014-07-21 0 5.970 5.950 6.000 5.700 6.030 8,272,000 49,070,220 5.9321 5.162 5.145 5.188 4.929 5.214 9,565,891 5.1297 4.55%
2014-07-18 0 5.710 5.690 5.710 5.500 5.710 4,092,827 23,138,817 5.6535 4.938 4.920 4.938 4.756 4.938 4,733,020 4.8888 2.15%
2014-07-17 0 5.590 5.560 5.590 5.540 5.670 5,170,000 28,949,410 5.5995 4.834 4.808 4.834 4.791 4.903 5,978,682 4.8421 0.72%
2014-07-16 0 5.550 5.540 5.590 5.450 5.710 10,083,287 56,238,675 5.5774 4.799 4.791 4.834 4.713 4.938 11,660,497 4.8230 0.36%
2014-07-15 0 5.530 5.530 5.540 5.340 5.540 4,188,000 22,966,800 5.4840 4.782 4.782 4.791 4.618 4.791 4,843,079 4.7422 3.17%
2014-07-14 0 5.360 5.360 5.390 5.230 5.410 2,534,000 13,546,835 5.3460 4.635 4.635 4.661 4.523 4.678 2,930,364 4.6229 1.32%
2014-07-11 0 5.290 5.290 5.300 5.200 5.300 2,777,104 14,668,794 5.2820 4.574 4.574 4.583 4.497 4.583 3,211,494 4.5676 0.38%
2014-07-10 0 5.270 5.250 5.290 5.170 5.320 2,039,000 10,718,145 5.2566 4.557 4.540 4.574 4.471 4.600 2,357,937 4.5456 1.93%
2014-07-09 0 5.170 5.160 5.210 5.100 5.250 3,109,000 16,021,615 5.1533 4.471 4.462 4.505 4.410 4.540 3,595,304 4.4563 -1.52%
2014-07-08 0 5.250 5.250 5.270 5.220 5.330 2,059,558 10,814,859 5.2511 4.540 4.540 4.557 4.514 4.609 2,381,710 4.5408 -0.57%
2014-07-07 0 5.280 5.280 5.290 5.270 5.450 3,475,000 18,493,230 5.3218 4.566 4.566 4.574 4.557 4.713 4,018,553 4.6020 -2.94%
2014-07-04 0 5.440 5.440 5.450 5.360 5.450 3,998,000 21,646,970 5.4144 4.704 4.704 4.713 4.635 4.713 4,623,360 4.6821 1.68%
2014-07-03 0 5.350 5.350 5.360 5.300 5.470 1,873,000 10,079,720 5.3816 4.626 4.626 4.635 4.583 4.730 2,165,971 4.6537 -0.19%
2014-07-02 0 5.360 5.340 5.400 5.170 5.420 3,591,200 19,161,256 5.3356 4.635 4.618 4.670 4.471 4.687 4,152,929 4.6139 3.88%
2014-06-30 0 5.160 5.160 5.210 5.150 5.350 2,954,406 15,383,163 5.2069 4.462 4.462 4.505 4.453 4.626 3,416,529 4.5026 -3.55%
2014-06-27 0 5.350 5.320 5.360 5.250 5.400 2,521,000 13,432,785 5.3284 4.626 4.600 4.635 4.540 4.670 2,915,330 4.6076 1.13%
2014-06-26 0 5.290 5.270 5.280 5.240 5.370 1,533,045 8,122,438 5.2982 4.574 4.557 4.566 4.531 4.644 1,772,841 4.5816 0.00%
2014-06-25 0 5.290 5.240 5.290 5.150 5.320 2,226,221 11,646,136 5.2313 4.574 4.531 4.574 4.453 4.600 2,574,443 4.5238 0.19%
2014-06-24 0 5.280 5.220 5.280 5.170 5.320 4,108,439 21,562,799 5.2484 4.566 4.514 4.566 4.471 4.600 4,751,074 4.5385 0.57%
2014-06-23 0 5.250 5.240 5.260 5.180 5.340 1,541,829 8,092,612 5.2487 4.540 4.531 4.549 4.479 4.618 1,782,999 4.5388 -0.76%
2014-06-20 0 5.290 5.290 5.300 5.290 5.400 2,540,000 13,514,510 5.3207 4.574 4.574 4.583 4.574 4.670 2,937,302 4.6010 -1.86%
2014-06-19 0 5.390 5.360 5.400 5.330 5.490 2,535,080 13,670,756 5.3926 4.661 4.635 4.670 4.609 4.747 2,931,613 4.6632 -0.74%
2014-06-18 0 5.430 5.420 5.450 5.420 5.560 3,881,000 21,258,860 5.4777 4.696 4.687 4.713 4.687 4.808 4,488,059 4.7368 0.18%
2014-06-17 0 5.420 5.410 5.420 5.390 5.630 3,765,282 20,464,770 5.4351 4.687 4.678 4.687 4.661 4.868 4,354,241 4.7000 -3.90%
2014-06-16 0 5.640 5.630 5.650 5.500 5.730 2,684,869 15,127,186 5.6342 4.877 4.868 4.886 4.756 4.955 3,104,831 4.8721 1.81%
2014-06-13 0 5.540 5.530 5.590 5.520 5.680 3,021,550 16,945,712 5.6083 4.791 4.782 4.834 4.773 4.912 3,494,175 4.8497 -1.60%
2014-06-12 0 5.630 5.630 5.640 5.630 5.840 2,311,177 13,117,655 5.6757 4.868 4.868 4.877 4.868 5.050 2,672,687 4.9080 -2.93%
2014-06-11 0 5.800 5.790 5.800 5.700 5.830 3,399,297 19,648,631 5.7802 5.015 5.007 5.015 4.929 5.041 3,931,009 4.9984 0.00%
2014-06-10 0 5.800 5.800 5.810 5.700 5.860 4,151,000 24,040,740 5.7916 5.015 5.015 5.024 4.929 5.067 4,800,292 5.0082 -0.17%
2014-06-09 0 5.810 5.800 5.810 5.700 5.870 4,974,508 28,949,201 5.8195 5.024 5.015 5.024 4.929 5.076 5,752,612 5.0324 1.93%
2014-06-06 0 5.700 5.670 5.700 5.550 5.710 5,213,492 29,447,938 5.6484 4.929 4.903 4.929 4.799 4.938 6,028,977 4.8844 1.42%
2014-06-05 0 5.620 5.590 5.630 5.320 5.650 4,299,614 23,767,675 5.5279 4.860 4.834 4.868 4.600 4.886 4,972,152 4.7802 5.44%
2014-06-04 0 5.330 5.310 5.330 5.140 5.380 3,827,000 20,136,630 5.2617 4.609 4.592 4.609 4.445 4.652 4,425,613 4.5500 2.70%
2014-06-03 0 5.190 5.170 5.180 5.140 5.370 3,759,581 19,630,189 5.2214 4.488 4.471 4.479 4.445 4.644 4,347,648 4.5151 -1.33%
2014-05-30 0 5.260 5.250 5.260 5.170 5.410 4,249,974 22,570,921 5.3108 4.549 4.540 4.549 4.471 4.678 4,914,747 4.5925 1.15%
2014-05-29 0 5.200 5.170 5.200 5.150 5.270 1,600,831 8,291,939 5.1798 4.497 4.471 4.497 4.453 4.557 1,851,230 4.4792 -0.19%
2014-05-28 0 5.210 5.200 5.210 5.200 5.310 1,767,412 9,223,322 5.2185 4.505 4.497 4.505 4.497 4.592 2,043,867 4.5127 -1.88%
2014-05-27 0 5.310 5.290 5.300 5.250 5.410 1,318,803 6,994,429 5.3036 4.592 4.574 4.583 4.540 4.678 1,525,088 4.5862 -1.85%
2014-05-26 0 5.410 5.390 5.430 5.390 5.540 1,441,000 7,819,100 5.4262 4.678 4.661 4.696 4.661 4.791 1,666,399 4.6922 -0.73%
2014-05-23 0 5.450 5.440 5.450 5.400 5.510 2,849,000 15,549,790 5.4580 4.713 4.704 4.713 4.670 4.765 3,294,635 4.7197 -0.55%
2014-05-22 0 5.480 5.470 5.490 5.190 5.580 7,883,000 42,774,700 5.4262 4.739 4.730 4.747 4.488 4.825 9,116,045 4.6922 6.41%
2014-05-21 0 5.150 5.130 5.150 4.900 5.160 3,361,330 17,007,859 5.0599 4.453 4.436 4.453 4.237 4.462 3,887,103 4.3755 3.41%
2014-05-20 0 4.980 4.970 4.990 4.950 5.050 2,263,000 11,279,920 4.9845 4.306 4.298 4.315 4.280 4.367 2,616,974 4.3103 -0.40%
2014-05-19 0 5.000 4.990 5.000 4.900 5.000 2,809,118 13,946,114 4.9646 4.324 4.315 4.324 4.237 4.324 3,248,515 4.2931 1.21%
2014-05-16 0 4.940 4.940 4.960 4.860 5.050 4,629,983 22,798,821 4.9242 4.272 4.272 4.289 4.203 4.367 5,354,197 4.2581 -2.95%
2014-05-15 0 5.090 5.050 5.090 5.000 5.100 3,140,198 15,892,629 5.0610 4.402 4.367 4.402 4.324 4.410 3,631,382 4.3765 1.80%
2014-05-14 0 5.000 5.000 5.030 4.960 5.160 2,927,536 14,824,913 5.0640 4.324 4.324 4.350 4.289 4.462 3,385,456 4.3790 -2.34%
2014-05-13 0 5.120 5.080 5.120 4.950 5.140 2,017,852 10,227,572 5.0685 4.427 4.393 4.427 4.280 4.445 2,333,481 4.3830 0.39%
2014-05-12 0 5.100 5.090 5.100 4.770 5.110 3,568,800 17,697,880 4.9591 4.410 4.402 4.410 4.125 4.419 4,127,025 4.2883 4.51%
2014-05-09 0 4.880 4.860 4.880 4.830 5.000 4,155,604 20,303,603 4.8858 4.220 4.203 4.220 4.177 4.324 4,805,616 4.2250 -2.40%
2014-05-08 0 5.000 4.990 5.000 4.990 5.350 4,084,000 20,843,116 5.1036 4.324 4.315 4.324 4.315 4.626 4,722,812 4.4133 -4.03%
2014-05-07 0 5.210 5.200 5.210 5.190 5.390 3,739,059 19,558,538 5.2309 4.505 4.497 4.505 4.488 4.661 4,323,916 4.5233 -2.98%
2014-05-05 0 5.370 5.370 5.380 5.270 5.450 1,262,000 6,776,834 5.3699 4.644 4.644 4.652 4.557 4.713 1,459,400 4.6436 0.00%
2014-05-02 0 5.370 5.370 5.380 5.360 5.620 2,855,018 15,509,301 5.4323 4.644 4.644 4.652 4.635 4.860 3,301,595 4.6975 -0.56%
2014-04-30 0 5.400 5.380 5.400 5.300 5.480 1,422,770 7,699,476 5.4116 4.670 4.652 4.670 4.583 4.739 1,645,317 4.6796 0.19%
2014-04-29 0 5.390 5.380 5.390 5.220 5.530 1,557,896 8,310,235 5.3343 4.661 4.652 4.661 4.514 4.782 1,801,579 4.6128 -0.92%
2014-04-28 0 5.440 5.440 5.460 5.440 5.730 3,314,018 18,255,400 5.5085 4.704 4.704 4.721 4.704 4.955 3,832,391 4.7634 -3.03%
2014-04-25 0 5.610 5.610 5.630 5.530 5.900 4,772,000 26,869,866 5.6307 4.851 4.851 4.868 4.782 5.102 5,518,428 4.8691 -1.92%
2014-04-24 0 5.720 5.700 5.720 5.610 5.780 1,969,308 11,205,103 5.6899 4.946 4.929 4.946 4.851 4.998 2,277,344 4.9203 -1.38%
2014-04-23 0 5.800 5.780 5.810 5.480 5.830 3,006,878 17,123,997 5.6949 5.015 4.998 5.024 4.739 5.041 3,477,208 4.9246 4.32%
2014-04-22 0 5.560 5.560 5.570 5.440 5.650 2,629,503 14,511,577 5.5188 4.808 4.808 4.817 4.704 4.886 3,040,805 4.7723 0.00%
2014-04-17 0 5.560 5.530 5.560 5.420 5.640 3,428,516 19,039,957 5.5534 4.808 4.782 4.808 4.687 4.877 3,964,798 4.8023 1.46%
2014-04-16 0 5.480 5.470 5.480 5.470 5.660 4,930,000 27,195,715 5.5164 4.739 4.730 4.739 4.730 4.894 5,701,142 4.7702 -3.01%
2014-04-15 0 5.650 5.660 5.670 5.590 5.720 4,461,900 25,152,373 5.6371 4.886 4.894 4.903 4.834 4.946 5,159,822 4.8747 0.00%
2014-04-14 0 5.650 5.650 5.670 5.460 5.790 8,476,000 46,984,249 5.5432 4.886 4.886 4.903 4.721 5.007 9,801,801 4.7934 -2.42%
2014-04-11 0 5.790 5.790 5.800 5.760 6.050 5,780,303 33,809,317 5.8491 5.007 5.007 5.015 4.981 5.232 6,684,448 5.0579 -4.30%
2014-04-10 0 6.050 6.010 6.050 5.700 6.060 7,032,000 41,474,765 5.8980 5.232 5.197 5.232 4.929 5.240 8,131,933 5.1002 3.95%
2014-04-09 0 5.820 5.820 5.860 5.720 5.860 6,248,000 36,186,599 5.7917 5.033 5.033 5.067 4.946 5.067 7,225,301 5.0083 1.04%
2014-04-08 0 5.760 5.750 5.760 5.510 5.810 7,360,800 42,066,706 5.7150 4.981 4.972 4.981 4.765 5.024 8,512,163 4.9420 2.49%
2014-04-07 0 5.620 5.610 5.620 5.610 6.080 8,820,507 50,581,467 5.7345 4.860 4.851 4.860 4.851 5.258 10,200,195 4.9589 -6.02%
2014-04-04 0 5.980 5.960 5.990 5.830 6.000 6,939,545 41,098,164 5.9223 5.171 5.154 5.180 5.041 5.188 8,025,016 5.1213 0.34%
2014-04-03 0 5.960 5.950 5.980 5.850 6.100 6,640,000 39,567,175 5.9589 5.154 5.145 5.171 5.059 5.275 7,678,617 5.1529 -1.65%
2014-04-02 0 6.060 6.020 6.040 5.830 6.120 13,865,079 82,762,315 5.9691 5.240 5.206 5.223 5.041 5.292 16,033,830 5.1617 3.95%
2014-04-01 0 5.830 5.820 5.830 5.600 5.870 12,174,000 69,906,082 5.7422 5.041 5.033 5.041 4.843 5.076 14,078,235 4.9655 0.69%
2014-03-31 0 5.790 5.770 5.810 5.650 5.850 12,636,000 72,859,751 5.7660 5.007 4.990 5.024 4.886 5.059 14,612,501 4.9861 3.21%
2014-03-28 0 5.610 5.580 5.630 5.340 5.650 8,235,000 45,530,525 5.5289 4.851 4.825 4.868 4.618 4.886 9,523,104 4.7811 4.86%
2014-03-27 0 5.350 5.360 5.410 5.280 5.730 13,360,188 71,947,145 5.3852 4.626 4.635 4.678 4.566 4.955 15,449,965 4.6568 -5.64%
2014-03-26 0 5.670 5.670 5.700 5.560 5.860 13,381,810 76,262,013 5.6989 4.903 4.903 4.929 4.808 5.067 15,474,969 4.9281 0.89%
2014-03-25 0 5.620 5.600 5.650 5.560 6.070 10,466,341 60,341,096 5.7653 4.860 4.843 4.886 4.808 5.249 12,103,467 4.9854 -7.26%
2014-03-24 0 6.060 6.040 6.050 5.880 6.190 6,802,498 41,456,234 6.0943 5.240 5.223 5.232 5.085 5.353 7,866,533 5.2700 3.59%
2014-03-21 0 5.850 5.840 5.900 5.840 6.120 8,819,500 52,231,390 5.9223 5.059 5.050 5.102 5.050 5.292 10,199,030 5.1212 -3.15%
2014-03-20 0 6.040 6.040 6.080 5.990 6.230 7,458,000 45,459,353 6.0954 5.223 5.223 5.258 5.180 5.387 8,624,567 5.2709 -2.74%
2014-03-19 0 6.210 6.200 6.220 6.100 6.350 6,154,000 38,199,435 6.2073 5.370 5.361 5.379 5.275 5.491 7,116,598 5.3677 -1.11%
2014-03-18 0 6.280 6.260 6.280 5.950 6.290 9,196,200 56,182,229 6.1093 5.431 5.413 5.431 5.145 5.439 10,634,653 5.2829 3.63%
2014-03-17 0 6.060 6.060 6.090 5.960 6.140 6,790,870 41,140,949 6.0583 5.240 5.240 5.266 5.154 5.309 7,853,086 5.2388 -1.62%
2014-03-14 0 6.160 6.160 6.180 5.840 6.320 17,506,376 107,194,224 6.1232 5.327 5.327 5.344 5.050 5.465 20,244,692 5.2949 -0.65%
2014-03-13 0 6.200 6.190 6.210 6.110 6.500 7,198,000 44,949,899 6.2448 5.361 5.353 5.370 5.284 5.621 8,323,898 5.4001 -4.62%
2014-03-12 0 6.500 6.490 6.500 6.310 6.500 8,598,578 55,172,806 6.4165 5.621 5.612 5.621 5.457 5.621 9,943,552 5.5486 0.46%
2014-03-11 0 6.470 6.460 6.470 6.450 6.620 6,980,996 45,356,775 6.4972 5.595 5.586 5.595 5.578 5.725 8,072,951 5.6184 -0.77%
2014-03-10 0 6.520 6.500 6.530 6.410 6.630 9,213,997 59,944,306 6.5058 5.638 5.621 5.647 5.543 5.733 10,655,234 5.6258 -2.69%
2014-03-07 0 6.700 6.690 6.700 6.470 6.750 23,316,815 154,995,233 6.6474 5.794 5.785 5.794 5.595 5.837 26,963,990 5.7482 3.08%
2014-03-06 0 6.500 6.460 6.500 5.710 6.580 34,954,594 222,147,064 6.3553 5.621 5.586 5.621 4.938 5.690 40,422,129 5.4957 9.98%
2014-03-05 0 5.910 5.890 5.900 5.830 6.060 8,014,624 47,604,723 5.9397 5.111 5.093 5.102 5.041 5.240 9,268,257 5.1363 -0.34%
2014-03-04 0 5.930 5.930 5.970 5.820 6.100 8,565,833 50,816,263 5.9324 5.128 5.128 5.162 5.033 5.275 9,905,685 5.1300 -1.66%
2014-03-03 0 6.030 6.000 6.030 5.680 6.080 18,216,000 109,455,483 6.0088 5.214 5.188 5.214 4.912 5.258 21,065,314 5.1960 4.69%
2014-02-28 0 5.760 5.740 5.750 5.730 5.980 10,852,000 63,507,189 5.8521 4.981 4.964 4.972 4.955 5.171 12,549,450 5.0606 -1.71%
2014-02-27 0 5.860 5.820 5.870 5.400 5.960 25,873,818 148,619,768 5.7440 5.067 5.033 5.076 4.670 5.154 29,920,954 4.9671 10.36%
2014-02-26 0 5.310 5.300 5.310 5.240 5.430 5,597,984 29,855,519 5.3333 4.592 4.583 4.592 4.531 4.696 6,473,611 4.6119 1.34%
2014-02-25 0 5.240 5.240 5.260 5.190 5.490 8,422,485 44,626,506 5.2985 4.531 4.531 4.549 4.488 4.747 9,739,915 4.5818 -2.78%
2014-02-24 0 5.390 5.390 5.410 5.210 5.520 10,773,000 58,563,430 5.4361 4.661 4.661 4.678 4.505 4.773 12,458,093 4.7008 3.65%
2014-02-21 0 5.200 5.190 5.200 5.130 5.390 6,692,700 34,657,517 5.1784 4.497 4.488 4.497 4.436 4.661 7,739,560 4.4780 -0.57%
2014-02-20 0 5.230 5.220 5.230 5.170 5.410 6,985,000 36,771,160 5.2643 4.523 4.514 4.523 4.471 4.678 8,077,581 4.5522 -1.51%
2014-02-19 0 5.310 5.310 5.320 5.260 5.460 9,235,512 49,670,640 5.3782 4.592 4.592 4.600 4.549 4.721 10,680,114 4.6508 1.53%
2014-02-18 0 5.230 5.210 5.240 5.180 5.430 8,711,811 45,987,667 5.2788 4.523 4.505 4.531 4.479 4.696 10,074,497 4.5648 -1.13%
2014-02-17 0 5.290 5.280 5.310 5.240 5.550 6,633,000 35,747,791 5.3894 4.574 4.566 4.592 4.531 4.799 7,670,522 4.6604 -0.94%
2014-02-14 0 5.340 5.320 5.340 5.070 5.390 19,396,500 102,544,947 5.2868 4.618 4.600 4.618 4.384 4.661 22,430,466 4.5717 7.66%
2014-02-13 0 4.960 4.950 4.980 4.900 5.050 4,040,018 20,030,900 4.9581 4.289 4.280 4.306 4.237 4.367 4,671,950 4.2875 0.00%
2014-02-12 0 4.960 4.960 4.970 4.780 4.980 8,089,000 39,750,950 4.9142 4.289 4.289 4.298 4.133 4.306 9,354,267 4.2495 3.55%
2014-02-11 0 4.790 4.770 4.790 4.720 4.850 4,969,491 23,669,860 4.7630 4.142 4.125 4.142 4.082 4.194 5,746,810 4.1188 -0.83%
2014-02-10 0 4.830 4.830 4.860 4.690 4.950 3,618,599 17,571,483 4.8559 4.177 4.177 4.203 4.056 4.280 4,184,614 4.1991 2.77%
2014-02-07 0 4.700 4.690 4.700 4.550 4.720 2,535,581 11,818,285 4.6610 4.064 4.056 4.064 3.935 4.082 2,932,192 4.0305 0.86%
2014-02-06 0 4.660 4.640 4.660 4.600 4.740 1,684,476 7,830,894 4.6489 4.030 4.012 4.030 3.978 4.099 1,947,959 4.0201 1.30%
2014-02-05 0 4.600 4.590 4.600 4.590 4.820 9,010,000 42,098,335 4.6724 3.978 3.969 3.978 3.969 4.168 10,419,328 4.0404 0.44%
2014-02-04 0 4.580 4.570 4.590 4.510 4.650 5,650,318 25,816,508 4.5690 3.961 3.952 3.969 3.900 4.021 6,534,131 3.9510 -2.35%
2014-01-30 0 4.690 4.670 4.700 4.610 4.790 5,755,500 26,945,320 4.6817 4.056 4.038 4.064 3.986 4.142 6,655,765 4.0484 -2.09%
2014-01-29 0 4.790 4.780 4.800 4.770 4.980 6,433,033 31,307,744 4.8667 4.142 4.133 4.151 4.125 4.306 7,439,277 4.2084 -0.21%
2014-01-28 0 4.800 4.800 4.810 4.650 4.840 7,282,228 34,832,329 4.7832 4.151 4.151 4.159 4.021 4.185 8,421,301 4.1362 2.13%
2014-01-27 0 4.700 4.700 4.720 4.540 4.810 15,520,937 72,700,877 4.6841 4.064 4.064 4.082 3.926 4.159 17,948,694 4.0505 -7.30%
2014-01-24 0 5.070 5.050 5.070 5.040 5.220 9,972,290 51,168,885 5.1311 4.384 4.367 4.384 4.358 4.514 11,532,138 4.4371 -2.12%
2014-01-23 0 5.180 5.180 5.190 5.060 5.320 11,159,054 57,815,297 5.1810 4.479 4.479 4.488 4.376 4.600 12,904,533 4.4802 0.00%
2014-01-22 0 5.180 5.150 5.180 4.910 5.260 14,610,400 75,122,637 5.1417 4.479 4.453 4.479 4.246 4.549 16,895,733 4.4462 5.07%
2014-01-21 0 4.930 4.910 4.940 4.870 5.040 4,399,000 21,823,672 4.9611 4.263 4.246 4.272 4.211 4.358 5,087,084 4.2900 0.41%
2014-01-20 0 4.910 4.890 4.910 4.830 5.140 8,736,000 43,424,140 4.9707 4.246 4.229 4.246 4.177 4.445 10,102,470 4.2984 -4.47%
2014-01-17 0 5.140 5.110 5.140 5.060 5.200 4,990,995 25,579,149 5.1251 4.445 4.419 4.445 4.376 4.497 5,771,678 4.4318 -0.19%
2014-01-16 0 5.150 5.130 5.140 5.050 5.280 23,547,654 122,041,548 5.1827 4.453 4.436 4.445 4.367 4.566 27,230,936 4.4817 2.79%
2014-01-15 0 5.010 5.000 5.010 4.830 5.060 22,503,527 112,464,987 4.9977 4.332 4.324 4.332 4.177 4.376 26,023,489 4.3217 3.73%
2014-01-14 0 4.830 4.820 4.840 4.650 4.930 11,758,509 56,438,149 4.7998 4.177 4.168 4.185 4.021 4.263 13,597,754 4.1505 1.26%
2014-01-13 0 4.770 4.760 4.780 4.570 4.820 9,725,563 45,835,595 4.7129 4.125 4.116 4.133 3.952 4.168 11,246,818 4.0754 5.07%
2014-01-10 0 4.540 4.530 4.540 4.490 4.750 6,935,092 31,622,935 4.5598 3.926 3.917 3.926 3.883 4.108 8,019,867 3.9431 -3.20%
2014-01-09 0 4.690 4.690 4.700 4.630 4.780 8,929,900 41,978,810 4.7009 4.056 4.056 4.064 4.004 4.133 10,326,699 4.0651 0.00%
2014-01-08 0 4.690 4.680 4.690 4.640 4.800 12,156,612 57,402,283 4.7219 4.056 4.047 4.056 4.012 4.151 14,058,128 4.0832 0.64%
2014-01-07 0 4.660 4.660 4.680 4.310 4.840 16,043,805 74,021,653 4.6137 4.030 4.030 4.047 3.727 4.185 18,553,348 3.9897 5.43%
2014-01-06 0 4.420 4.410 4.420 4.360 4.530 5,784,000 25,482,465 4.4057 3.822 3.813 3.822 3.770 3.917 6,688,723 3.8098 -1.12%
2014-01-03 0 4.470 4.460 4.500 4.360 4.530 19,910,861 88,855,854 4.4627 3.865 3.857 3.891 3.770 3.917 23,025,282 3.8591 1.59%
2014-01-02 0 4.400 4.390 4.400 4.180 4.490 16,530,000 71,994,345 4.3554 3.805 3.796 3.805 3.615 3.883 19,115,593 3.7663 4.51%
2013-12-31 0 4.210 4.200 4.210 4.050 4.260 6,618,000 27,686,480 4.1835 3.641 3.632 3.641 3.502 3.684 7,653,176 3.6176 2.93%
2013-12-30 0 4.090 4.090 4.100 4.050 4.120 2,242,000 9,191,394 4.0996 3.537 3.537 3.545 3.502 3.563 2,592,690 3.5451 -0.24%
2013-12-27 0 4.100 4.090 4.100 4.000 4.120 2,468,000 10,098,800 4.0919 3.545 3.537 3.545 3.459 3.563 2,854,040 3.5384 1.74%
2013-12-24 0 4.030 4.020 4.030 4.020 4.070 651,177 2,629,023 4.0373 3.485 3.476 3.485 3.476 3.519 753,033 3.4912 -0.25%
2013-12-23 0 4.040 4.030 4.040 4.020 4.090 1,742,000 7,054,690 4.0498 3.494 3.485 3.494 3.476 3.537 2,014,481 3.5020 0.75%
2013-12-20 0 4.010 4.000 4.040 3.980 4.130 3,836,362 15,431,858 4.0225 3.468 3.459 3.494 3.442 3.571 4,436,439 3.4784 -1.47%
2013-12-19 0 4.070 4.050 4.060 4.050 4.270 7,133,000 29,651,620 4.1570 3.519 3.502 3.511 3.502 3.692 8,248,731 3.5947 -0.97%
2013-12-18 0 4.110 4.100 4.110 4.070 4.160 3,359,362 13,781,875 4.1025 3.554 3.545 3.554 3.519 3.597 3,884,827 3.5476 -0.96%
2013-12-17 0 4.150 4.150 4.160 4.030 4.160 4,762,208 19,548,821 4.1050 3.589 3.589 3.597 3.485 3.597 5,507,104 3.5497 1.72%
2013-12-16 0 4.080 4.070 4.080 4.020 4.130 3,788,905 15,391,200 4.0622 3.528 3.519 3.528 3.476 3.571 4,381,559 3.5127 -0.97%
2013-12-13 0 4.120 4.110 4.120 3.890 4.140 13,664,500 55,674,092 4.0744 3.563 3.554 3.563 3.364 3.580 15,801,877 3.5233 5.91%
2013-12-12 0 3.890 3.900 3.910 3.870 4.030 14,300,611 56,026,564 3.9178 3.364 3.372 3.381 3.347 3.485 16,537,487 3.3879 -3.47%
2013-12-11 0 4.030 4.020 4.030 3.940 4.160 8,681,000 34,899,135 4.0202 3.485 3.476 3.485 3.407 3.597 10,038,867 3.4764 -2.89%
2013-12-10 0 4.150 4.130 4.150 4.030 4.170 4,804,000 19,729,290 4.1068 3.589 3.571 3.589 3.485 3.606 5,555,433 3.5514 1.22%
2013-12-09 0 4.100 4.100 4.110 4.100 4.280 10,807,600 45,060,868 4.1694 3.545 3.545 3.554 3.545 3.701 12,498,106 3.6054 1.23%
2013-12-06 0 4.050 4.040 4.050 4.030 4.130 3,284,727 13,377,021 4.0725 3.502 3.494 3.502 3.485 3.571 3,798,518 3.5216 -0.25%
2013-12-05 0 4.060 4.050 4.060 3.940 4.070 6,006,141 24,046,239 4.0036 3.511 3.502 3.511 3.407 3.519 6,945,611 3.4621 2.78%
2013-12-04 0 3.950 3.940 3.960 3.930 4.050 4,179,000 16,625,660 3.9784 3.416 3.407 3.424 3.398 3.502 4,832,672 3.4403 -1.25%
2013-12-03 0 4.000 3.990 4.000 3.890 4.070 8,181,000 32,843,013 4.0145 3.459 3.450 3.459 3.364 3.519 9,460,657 3.4715 2.30%
2013-12-02 0 3.910 3.900 3.920 3.850 3.960 2,554,448 9,985,027 3.9089 3.381 3.372 3.390 3.329 3.424 2,954,010 3.3802 0.51%
2013-11-29 0 3.890 3.890 3.900 3.890 3.970 1,056,000 4,135,986 3.9167 3.364 3.364 3.372 3.364 3.433 1,221,178 3.3869 -1.27%
2013-11-28 0 3.940 3.930 3.950 3.930 4.030 4,692,481 18,705,881 3.9864 3.407 3.398 3.416 3.398 3.485 5,426,471 3.4472 1.03%
2013-11-27 0 3.900 3.890 3.910 3.820 3.940 2,401,700 9,345,259 3.8911 3.372 3.364 3.381 3.303 3.407 2,777,370 3.3648 1.30%
2013-11-26 0 3.850 3.830 3.850 3.810 3.890 2,002,200 7,709,814 3.8507 3.329 3.312 3.329 3.295 3.364 2,315,381 3.3298 -1.03%
2013-11-25 0 3.890 3.890 3.900 3.870 3.930 1,306,000 5,096,705 3.9025 3.364 3.364 3.372 3.347 3.398 1,510,282 3.3747 0.00%
2013-11-22 0 3.890 3.860 3.890 3.840 3.950 3,580,000 13,914,785 3.8868 3.364 3.338 3.364 3.321 3.416 4,139,977 3.3611 1.57%
2013-11-21 0 3.830 3.820 3.840 3.810 3.850 1,860,712 7,120,068 3.8265 3.312 3.303 3.321 3.295 3.329 2,151,761 3.3089 -1.03%
2013-11-20 0 3.870 3.840 3.860 3.810 3.880 3,441,300 13,242,036 3.8480 3.347 3.321 3.338 3.295 3.355 3,979,582 3.3275 1.31%
2013-11-19 0 3.820 3.810 3.820 3.810 3.990 3,427,000 13,259,910 3.8692 3.303 3.295 3.303 3.295 3.450 3,963,045 3.3459 -3.05%
2013-11-18 0 3.940 3.920 3.930 3.870 3.980 5,577,000 21,860,480 3.9198 3.407 3.390 3.398 3.347 3.442 6,449,344 3.3896 0.77%
2013-11-15 0 3.910 3.890 3.900 3.840 3.920 4,329,020 16,855,410 3.8936 3.381 3.364 3.372 3.321 3.390 5,006,158 3.3669 2.09%
2013-11-14 0 3.830 3.820 3.840 3.770 3.870 2,020,000 7,728,400 3.8259 3.312 3.303 3.321 3.260 3.347 2,335,965 3.3084 1.59%
2013-11-13 0 3.770 3.750 3.770 3.700 3.800 3,124,000 11,701,946 3.7458 3.260 3.243 3.260 3.200 3.286 3,612,651 3.2392 -1.31%
2013-11-12 0 3.820 3.810 3.830 3.800 3.920 4,115,000 15,801,657 3.8400 3.303 3.295 3.312 3.286 3.390 4,758,661 3.3206 -2.05%
2013-11-11 0 3.900 3.900 3.910 3.800 3.920 5,461,000 21,155,140 3.8739 3.372 3.372 3.381 3.286 3.390 6,315,200 3.3499 2.09%
2013-11-08 0 3.820 3.800 3.820 3.770 4.000 10,476,000 40,294,760 3.8464 3.303 3.286 3.303 3.260 3.459 12,114,637 3.3261 -5.45%
2013-11-07 0 4.040 4.030 4.040 4.030 4.150 4,238,422 17,285,877 4.0784 3.494 3.485 3.494 3.485 3.589 4,901,388 3.5267 -1.70%
2013-11-06 0 4.110 4.100 4.110 4.070 4.150 10,857,700 44,582,325 4.1061 3.554 3.545 3.554 3.519 3.589 12,556,042 3.5507 -0.24%
2013-11-05 0 4.120 4.100 4.110 4.050 4.150 7,227,000 29,682,140 4.1071 3.563 3.545 3.554 3.502 3.589 8,357,434 3.5516 0.00%
2013-11-04 0 4.120 4.100 4.120 4.090 4.200 10,418,000 42,967,810 4.1244 3.563 3.545 3.563 3.537 3.632 12,047,565 3.5665 0.49%
2013-11-01 0 4.100 4.100 4.110 4.090 4.180 4,831,000 19,845,585 4.1080 3.545 3.545 3.554 3.537 3.615 5,586,656 3.5523 -1.44%
2013-10-31 0 4.160 4.160 4.180 4.130 4.210 7,044,000 29,402,080 4.1741 3.597 3.597 3.615 3.571 3.641 8,145,810 3.6095 -1.19%
2013-10-30 0 4.210 4.210 4.220 4.040 4.220 10,902,313 45,450,650 4.1689 3.641 3.641 3.649 3.494 3.649 12,607,633 3.6050 2.93%
2013-10-29 0 4.090 4.060 4.090 3.960 4.170 7,998,000 32,425,560 4.0542 3.537 3.511 3.537 3.424 3.606 9,249,033 3.5058 0.74%
2013-10-28 0 4.060 4.070 4.080 3.890 4.170 9,429,000 38,464,430 4.0794 3.511 3.519 3.528 3.364 3.606 10,903,867 3.5276 1.75%
2013-10-25 0 3.990 3.980 4.000 3.950 4.180 5,410,087 21,859,193 4.0405 3.450 3.442 3.459 3.416 3.615 6,256,323 3.4939 -3.62%
2013-10-24 0 4.140 4.130 4.150 4.010 4.180 7,904,000 32,640,210 4.1296 3.580 3.571 3.589 3.468 3.615 9,140,330 3.5710 2.48%
2013-10-23 0 4.040 4.030 4.040 4.000 4.230 20,048,000 82,610,530 4.1206 3.494 3.485 3.494 3.459 3.658 23,183,872 3.5633 1.51%
2013-10-22 0 3.980 3.970 4.000 3.940 4.040 6,139,448 24,550,973 3.9989 3.442 3.433 3.459 3.407 3.494 7,099,770 3.4580 1.27%
2013-10-21 0 3.930 3.940 3.950 3.910 4.050 12,669,080 50,580,433 3.9924 3.398 3.407 3.416 3.381 3.502 14,650,755 3.4524 0.26%
2013-10-18 0 3.920 3.910 3.920 3.860 4.070 6,453,362 25,337,687 3.9263 3.390 3.381 3.390 3.338 3.519 7,462,785 3.3952 -1.51%
2013-10-17 0 3.980 3.970 3.980 3.760 4.040 32,325,141 127,539,791 3.9455 3.442 3.433 3.442 3.251 3.494 37,381,382 3.4119 6.42%
2013-10-16 0 3.740 3.730 3.740 3.720 3.840 3,986,300 15,037,927 3.7724 3.234 3.225 3.234 3.217 3.321 4,609,830 3.2621 -1.58%
2013-10-15 0 3.800 3.800 3.810 3.790 3.990 8,066,067 31,087,918 3.8542 3.286 3.286 3.295 3.277 3.450 9,327,747 3.3328 -2.81%
2013-10-11 0 3.910 3.910 3.920 3.690 3.940 27,728,005 106,473,308 3.8399 3.381 3.381 3.390 3.191 3.407 32,065,170 3.3205 6.25%
2013-10-10 0 3.680 3.670 3.680 3.630 3.810 13,270,213 49,436,131 3.7253 3.182 3.174 3.182 3.139 3.295 15,345,916 3.2215 1.66%
2013-10-09 0 3.620 3.620 3.630 3.560 3.680 4,507,000 16,306,060 3.6179 3.130 3.130 3.139 3.078 3.182 5,211,977 3.1286 -0.55%
2013-10-08 0 3.640 3.630 3.650 3.500 3.720 11,625,708 42,326,651 3.6408 3.148 3.139 3.156 3.027 3.217 13,444,181 3.1483 3.41%
2013-10-07 0 3.520 3.510 3.520 3.430 3.520 2,247,000 7,842,110 3.4900 3.044 3.035 3.044 2.966 3.044 2,598,472 3.0180 1.15%
2013-10-04 0 3.480 3.470 3.480 3.390 3.530 2,976,000 10,334,370 3.4726 3.009 3.001 3.009 2.931 3.053 3,441,501 3.0029 0.29%
2013-10-03 0 3.470 3.460 3.470 3.460 3.580 3,035,300 10,662,460 3.5128 3.001 2.992 3.001 2.992 3.096 3,510,076 3.0377 0.00%
2013-10-02 0 3.470 3.460 3.470 3.290 3.530 10,972,000 37,997,050 3.4631 3.001 2.992 3.001 2.845 3.053 12,688,221 2.9947 5.15%
2013-09-30 0 3.300 3.290 3.300 3.280 3.330 1,014,308 3,344,711 3.2975 2.854 2.845 2.854 2.836 2.880 1,172,964 2.8515 0.00%
2013-09-27 0 3.300 3.300 3.320 3.290 3.350 5,458,945 18,122,089 3.3197 2.854 2.854 2.871 2.845 2.897 6,312,823 2.8707 0.00%
2013-09-26 0 3.300 3.300 3.310 3.300 3.370 4,890,354 16,250,367 3.3229 2.854 2.854 2.862 2.854 2.914 5,655,294 2.8735 -1.79%
2013-09-25 0 3.360 3.350 3.360 3.320 3.380 1,956,416 6,548,101 3.3470 2.906 2.897 2.906 2.871 2.923 2,262,435 2.8943 -0.30%
2013-09-24 0 3.370 3.360 3.370 3.290 3.420 3,328,062 11,117,432 3.3405 2.914 2.906 2.914 2.845 2.957 3,848,632 2.8887 -1.46%
2013-09-23 0 3.420 3.400 3.420 3.230 3.430 4,699,163 15,862,101 3.3755 2.957 2.940 2.957 2.793 2.966 5,434,198 2.9189 4.59%
2013-09-19 0 3.270 3.260 3.270 3.260 3.400 4,850,000 15,954,240 3.2895 2.828 2.819 2.828 2.819 2.940 5,608,628 2.8446 -1.21%
2013-09-18 0 3.310 3.310 3.320 3.280 3.330 1,310,000 4,326,580 3.3027 2.862 2.862 2.871 2.836 2.880 1,514,908 2.8560 0.00%
2013-09-17 0 3.310 3.300 3.310 3.270 3.370 2,742,000 9,067,840 3.3070 2.862 2.854 2.862 2.828 2.914 3,170,899 2.8597 -1.78%
2013-09-16 0 3.370 3.360 3.370 3.350 3.490 2,701,000 9,131,700 3.3809 2.914 2.906 2.914 2.897 3.018 3,123,486 2.9236 -1.17%
2013-09-13 0 3.410 3.420 3.430 3.400 3.520 2,612,860 8,945,751 3.4237 2.949 2.957 2.966 2.940 3.044 3,021,559 2.9606 -3.12%
2013-09-12 0 3.520 3.510 3.520 3.480 3.560 3,754,062 13,156,000 3.5045 3.044 3.035 3.044 3.009 3.078 4,341,266 3.0305 0.28%
2013-09-11 0 3.510 3.500 3.510 3.480 3.560 3,774,005 13,280,352 3.5189 3.035 3.027 3.035 3.009 3.078 4,364,328 3.0429 0.57%
2013-09-10 0 3.490 3.480 3.490 3.470 3.650 6,525,753 23,096,465 3.5393 3.018 3.009 3.018 3.001 3.156 7,546,500 3.0606 -3.59%
2013-09-09 0 3.620 3.620 3.630 3.470 3.630 7,361,418 26,539,276 3.6052 3.130 3.130 3.139 3.001 3.139 8,512,878 3.1175 3.43%
2013-09-06 0 3.500 3.490 3.500 3.460 3.560 3,789,000 13,272,225 3.5028 3.027 3.018 3.027 2.992 3.078 4,381,669 3.0290 -1.69%
2013-09-05 0 3.560 3.540 3.550 3.430 3.570 7,660,054 26,697,284 3.4853 3.078 3.061 3.070 2.966 3.087 8,858,226 3.0138 1.71%
2013-09-04 0 3.500 3.490 3.500 3.290 3.510 11,832,000 40,886,775 3.4556 3.027 3.018 3.027 2.845 3.035 13,682,740 2.9882 5.74%
2013-09-03 0 3.310 3.300 3.310 3.290 3.340 5,001,000 16,596,695 3.3187 2.862 2.854 2.862 2.845 2.888 5,783,248 2.8698 0.61%
2013-09-02 0 3.290 3.290 3.300 3.200 3.360 2,612,000 8,550,780 3.2737 2.845 2.845 2.854 2.767 2.906 3,020,564 2.8309 -0.30%
2013-08-30 0 3.300 3.260 3.310 3.230 3.320 3,859,562 12,638,398 3.2746 2.854 2.819 2.862 2.793 2.871 4,463,268 2.8316 0.61%
2013-08-29 0 3.280 3.270 3.280 3.160 3.290 4,557,000 14,750,770 3.2369 2.836 2.828 2.836 2.733 2.845 5,269,798 2.7991 3.14%
2013-08-28 0 3.180 3.170 3.190 3.150 3.230 7,636,146 24,264,340 3.1776 2.750 2.741 2.759 2.724 2.793 8,830,578 2.7478 -3.05%
2013-08-27 0 3.280 3.280 3.300 3.160 3.320 15,796,354 51,062,461 3.2325 2.836 2.836 2.854 2.733 2.871 18,267,192 2.7953 -0.91%
2013-08-26 0 3.310 3.300 3.310 3.150 3.370 14,738,770 48,393,447 3.2834 2.862 2.854 2.862 2.724 2.914 17,044,182 2.8393 2.80%
2013-08-23 0 3.220 3.220 3.240 3.190 3.340 4,861,000 15,719,943 3.2339 2.784 2.784 2.802 2.759 2.888 5,621,349 2.7965 -2.13%
2013-08-22 0 3.290 3.270 3.280 3.210 3.300 4,000,000 13,058,975 3.2647 2.845 2.828 2.836 2.776 2.854 4,625,673 2.8232 1.54%
2013-08-21 0 3.240 3.230 3.240 3.230 3.290 2,792,000 9,054,672 3.2431 2.802 2.793 2.802 2.793 2.845 3,228,720 2.8044 -0.92%
2013-08-20 0 3.270 3.260 3.270 3.250 3.410 5,663,208 18,752,223 3.3112 2.828 2.819 2.828 2.810 2.949 6,549,037 2.8634 -3.82%
2013-08-19 0 3.400 3.400 3.410 3.400 3.470 2,401,000 8,194,932 3.4131 2.940 2.940 2.949 2.940 3.001 2,776,560 2.9515 -1.73%
2013-08-16 0 3.460 3.450 3.470 3.400 3.500 2,669,200 9,192,668 3.4440 2.992 2.983 3.001 2.940 3.027 3,086,712 2.9781 0.00%
2013-08-15 0 3.460 3.450 3.470 3.440 3.550 4,196,452 14,617,568 3.4833 2.992 2.983 3.001 2.975 3.070 4,852,854 3.0122 -1.42%
2013-08-13 0 3.510 3.500 3.520 3.440 3.570 4,993,462 17,541,068 3.5128 3.035 3.027 3.044 2.975 3.087 5,774,530 3.0377 2.03%
2013-08-12 0 3.440 3.440 3.450 3.360 3.470 5,394,000 18,493,731 3.4286 2.975 2.975 2.983 2.906 3.001 6,237,720 2.9648 2.08%
2013-08-09 0 3.370 3.370 3.380 3.360 3.450 2,752,354 9,378,290 3.4074 2.914 2.914 2.923 2.906 2.983 3,182,872 2.9465 -1.17%
2013-08-08 0 3.410 3.400 3.410 3.370 3.450 1,640,000 5,587,270 3.4069 2.949 2.940 2.949 2.914 2.983 1,896,526 2.9461 0.29%
2013-08-07 0 3.400 3.380 3.410 3.380 3.480 3,283,000 11,234,247 3.4219 2.940 2.923 2.949 2.923 3.009 3,796,521 2.9591 -2.58%
2013-08-06 0 3.490 3.480 3.500 3.440 3.510 2,068,708 7,174,693 3.4682 3.018 3.009 3.027 2.975 3.035 2,392,292 2.9991 -0.29%
2013-08-05 0 3.500 3.500 3.510 3.430 3.540 2,442,000 8,514,180 3.4866 3.027 3.027 3.035 2.966 3.061 2,823,973 3.0150 -1.13%
2013-08-02 0 3.540 3.520 3.530 3.520 3.600 765,626 2,718,011 3.5501 3.061 3.044 3.053 3.044 3.113 885,384 3.0699 0.28%
2013-08-01 0 3.530 3.520 3.540 3.470 3.570 1,448,354 5,112,889 3.5301 3.053 3.044 3.061 3.001 3.087 1,674,903 3.0526 0.86%
2013-07-31 0 3.500 3.480 3.500 3.440 3.530 2,224,124 7,739,092 3.4796 3.027 3.009 3.027 2.975 3.053 2,572,018 3.0090 -1.13%
2013-07-30 0 3.540 3.530 3.540 3.520 3.620 714,000 2,527,430 3.5398 3.061 3.053 3.061 3.044 3.130 825,683 3.0610 -1.39%
2013-07-29 0 3.590 3.580 3.600 3.560 3.680 1,552,000 5,595,684 3.6055 3.104 3.096 3.113 3.078 3.182 1,794,761 3.1178 -3.23%
2013-07-26 0 3.710 3.700 3.710 3.610 3.750 2,708,186 9,969,010 3.6811 3.208 3.200 3.208 3.122 3.243 3,131,796 3.1832 0.00%
2013-07-25 0 3.710 3.700 3.710 3.620 3.750 4,291,669 15,911,294 3.7075 3.208 3.200 3.208 3.130 3.243 4,962,964 3.2060 1.37%
2013-07-24 0 3.660 3.650 3.660 3.530 3.660 3,449,000 12,516,680 3.6291 3.165 3.156 3.165 3.053 3.165 3,988,486 3.1382 2.23%
2013-07-23 0 3.580 3.570 3.580 3.450 3.620 3,879,003 13,814,530 3.5614 3.096 3.087 3.096 2.983 3.130 4,485,750 3.0796 3.47%
2013-07-22 0 3.460 3.440 3.460 3.320 3.490 2,012,409 6,923,040 3.4402 2.992 2.975 2.992 2.871 3.018 2,327,186 2.9749 2.67%
2013-07-19 0 3.370 3.370 3.380 3.150 3.380 14,730,737 48,166,555 3.2698 2.914 2.914 2.923 2.724 2.923 17,034,893 2.8275 -2.88%
2013-07-18 0 3.470 3.470 3.480 3.470 3.600 3,431,000 12,103,900 3.5278 3.001 3.001 3.009 3.001 3.113 3,967,671 3.0506 -3.07%
2013-07-17 0 3.580 3.570 3.580 3.570 3.660 2,409,000 8,682,195 3.6041 3.096 3.087 3.096 3.087 3.165 2,785,811 3.1166 -0.83%
2013-07-16 0 3.610 3.600 3.610 3.560 3.650 2,212,000 7,999,160 3.6163 3.122 3.113 3.122 3.078 3.156 2,557,997 3.1271 0.56%
2013-07-15 0 3.590 3.590 3.610 3.430 3.640 5,169,322 18,501,393 3.5791 3.104 3.104 3.122 2.966 3.148 5,977,898 3.0950 4.36%
2013-07-12 0 3.440 3.430 3.440 3.430 3.540 4,281,000 14,913,120 3.4836 2.975 2.966 2.975 2.966 3.061 4,950,626 3.0124 0.29%
2013-07-11 0 3.430 3.420 3.430 3.320 3.480 7,477,000 25,476,080 3.4073 2.966 2.957 2.966 2.871 3.009 8,646,539 2.9464 3.31%
2013-07-10 0 3.320 3.310 3.320 3.240 3.360 6,666,000 21,928,365 3.2896 2.871 2.862 2.871 2.802 2.906 7,708,684 2.8446 2.15%
2013-07-09 0 3.250 3.250 3.260 3.250 3.380 2,855,500 9,416,580 3.2977 2.810 2.810 2.819 2.810 2.923 3,302,152 2.8516 -1.52%
2013-07-08 0 3.300 3.280 3.300 3.230 3.330 2,800,004 9,194,503 3.2837 2.854 2.836 2.854 2.793 2.880 3,237,976 2.8396 -1.20%
2013-07-05 0 3.340 3.330 3.350 3.310 3.420 4,697,328 15,793,355 3.3622 2.888 2.880 2.897 2.862 2.957 5,432,076 2.9074 0.91%
2013-07-04 0 3.310 3.310 3.330 3.310 3.400 4,065,000 13,670,435 3.3630 2.862 2.862 2.880 2.862 2.940 4,700,840 2.9081 -0.90%
2013-07-03 0 3.340 3.330 3.340 3.310 3.460 8,876,876 30,079,167 3.3885 2.888 2.880 2.888 2.862 2.992 10,265,381 2.9302 -5.38%
2013-07-02 0 3.530 3.520 3.530 3.510 3.600 4,794,500 17,020,630 3.5500 3.053 3.044 3.053 3.035 3.113 5,544,447 3.0699 0.00%
2013-06-28 0 3.530 3.530 3.540 3.500 3.650 3,645,200 12,992,631 3.5643 3.053 3.053 3.061 3.027 3.156 4,215,376 3.0822 -1.67%
2013-06-27 0 3.590 3.580 3.590 3.560 3.680 7,937,500 28,588,425 3.6017 3.104 3.096 3.104 3.078 3.182 9,179,070 3.1145 1.99%
2013-06-26 0 3.520 3.490 3.520 3.350 3.540 8,556,000 29,788,379 3.4816 3.044 3.018 3.044 2.897 3.061 9,894,314 3.0107 6.02%
2013-06-25 0 3.320 3.320 3.340 3.230 3.560 11,314,017 37,802,405 3.3412 2.871 2.871 2.888 2.793 3.078 13,083,735 2.8893 -4.87%
2013-06-24 0 3.490 3.490 3.500 3.420 3.650 7,671,000 26,917,948 3.5091 3.018 3.018 3.027 2.957 3.156 8,870,884 3.0344 -3.86%
2013-06-21 0 3.630 3.640 3.650 3.550 3.720 12,106,000 43,799,765 3.6180 3.139 3.148 3.156 3.070 3.217 13,999,599 3.1286 -3.97%
2013-06-20 0 3.780 3.770 3.780 3.770 3.900 5,455,300 20,852,204 3.8224 3.269 3.260 3.269 3.260 3.372 6,308,608 3.3054 -3.82%
2013-06-19 0 3.930 3.920 3.930 3.880 3.970 6,078,000 23,809,995 3.9174 3.398 3.390 3.398 3.355 3.433 7,028,710 3.3875 1.03%
2013-06-18 0 3.890 3.880 3.890 3.860 3.970 6,352,000 24,787,020 3.9022 3.364 3.355 3.364 3.338 3.433 7,345,569 3.3744 -2.02%
2013-06-17 0 3.970 3.960 3.970 3.870 4.060 6,288,000 25,085,115 3.9894 3.433 3.424 3.433 3.347 3.511 7,271,558 3.4498 1.79%
2013-06-14 0 3.900 3.880 3.920 3.880 4.020 6,123,000 24,256,810 3.9616 3.372 3.355 3.390 3.355 3.476 7,080,749 3.4257 -1.76%
2013-06-13 0 3.970 3.960 3.970 3.740 3.970 9,100,163 35,097,901 3.8568 3.433 3.424 3.433 3.234 3.433 10,523,594 3.3352 -1.00%
2013-06-11 0 4.010 4.000 4.020 3.890 4.080 9,504,000 37,833,965 3.9808 3.468 3.459 3.476 3.364 3.528 10,990,599 3.4424 -1.72%
2013-06-10 0 4.080 4.060 4.080 3.920 4.090 12,925,402 52,061,053 4.0278 3.528 3.511 3.528 3.390 3.537 14,947,170 3.4830 4.08%
2013-06-07 0 3.920 3.920 3.950 3.830 3.960 4,540,000 17,686,350 3.8957 3.390 3.390 3.416 3.312 3.424 5,250,139 3.3687 1.03%
2013-06-06 0 3.880 3.880 3.890 3.840 3.970 10,578,000 41,229,020 3.8976 3.355 3.355 3.364 3.321 3.433 12,232,592 3.3704 -2.27%
2013-06-05 0 3.970 3.960 3.970 3.800 4.070 17,152,000 68,479,463 3.9925 3.433 3.424 3.433 3.286 3.519 19,834,885 3.4525 3.66%
2013-06-04 0 3.830 3.820 3.830 3.780 3.940 11,908,000 45,769,855 3.8436 3.312 3.303 3.312 3.269 3.407 13,770,628 3.3237 -2.54%
2013-06-03 0 3.930 3.910 3.950 3.870 4.020 10,062,002 39,690,029 3.9445 3.398 3.381 3.416 3.347 3.476 11,635,882 3.4110 -1.75%
2013-05-31 0 4.000 3.990 4.040 3.960 4.100 23,290,206 93,093,521 3.9971 3.459 3.450 3.494 3.424 3.545 26,933,218 3.4565 -1.23%
2013-05-30 0 4.050 4.050 4.060 3.960 4.130 25,273,007 102,715,903 4.0643 3.502 3.502 3.511 3.424 3.571 29,226,166 3.5145 -3.11%
2013-05-29 0 4.180 4.170 4.190 4.150 4.300 15,574,794 65,588,863 4.2112 3.615 3.606 3.623 3.589 3.718 18,010,976 3.6416 -2.11%
2013-05-28 0 4.270 4.260 4.270 4.240 4.560 19,363,000 84,445,940 4.3612 3.692 3.684 3.692 3.666 3.943 22,391,726 3.7713 -3.39%
2013-05-27 0 4.420 4.420 4.430 4.130 4.470 18,441,000 80,371,330 4.3583 3.822 3.822 3.831 3.571 3.865 21,325,508 3.7688 5.49%
2013-05-24 0 4.190 4.130 4.160 4.000 4.200 16,291,000 67,178,800 4.1237 3.623 3.571 3.597 3.459 3.632 18,839,209 3.5659 2.44%
2013-05-23 0 4.090 4.080 4.090 4.070 4.260 11,522,560 47,763,393 4.1452 3.537 3.528 3.537 3.519 3.684 13,324,898 3.5845 -3.31%
2013-05-22 0 4.230 4.210 4.250 4.080 4.440 13,142,000 55,185,270 4.1992 3.658 3.641 3.675 3.528 3.839 15,197,648 3.6312 -3.64%
2013-05-21 0 4.390 4.380 4.390 4.240 4.450 18,093,000 79,434,480 4.3903 3.796 3.788 3.796 3.666 3.848 20,923,075 3.7965 3.78%
2013-05-20 0 4.230 4.230 4.240 4.200 4.530 21,173,698 92,469,753 4.3672 3.658 3.658 3.666 3.632 3.917 24,485,650 3.7765 -3.86%
2013-05-16 0 4.400 4.400 4.410 4.240 4.530 38,948,000 171,880,245 4.4131 3.805 3.805 3.813 3.666 3.917 45,040,177 3.8162 3.04%
2013-05-15 0 4.270 4.270 4.280 4.100 4.290 25,487,071 107,671,528 4.2246 3.692 3.692 3.701 3.545 3.710 29,473,713 3.6531 5.17%
2013-05-14 0 4.060 4.060 4.070 4.040 4.160 4,650,202 18,935,192 4.0719 3.511 3.511 3.519 3.494 3.597 5,377,578 3.5211 -1.46%
2013-05-13 0 4.120 4.120 4.130 3.960 4.150 15,628,997 63,726,013 4.0774 3.563 3.563 3.571 3.424 3.589 18,073,657 3.5259 2.23%
2013-05-10 0 4.030 4.020 4.030 3.970 4.090 10,097,000 40,649,585 4.0259 3.485 3.476 3.485 3.433 3.537 11,676,355 3.4814 0.00%
2013-05-09 0 4.030 4.030 4.040 3.970 4.090 10,521,124 42,483,599 4.0379 3.485 3.485 3.494 3.433 3.537 12,166,819 3.4918 0.50%
2013-05-08 0 4.010 4.000 4.010 3.860 4.020 16,781,700 66,444,652 3.9594 3.468 3.459 3.468 3.338 3.476 19,406,664 3.4238 2.82%
2013-05-07 0 3.900 3.890 3.900 3.710 3.910 13,976,200 53,751,144 3.8459 3.372 3.364 3.372 3.208 3.381 16,162,332 3.3257 4.28%
2013-05-06 0 3.740 3.750 3.760 3.610 3.770 11,613,000 42,867,940 3.6914 3.234 3.243 3.251 3.122 3.260 13,429,485 3.1921 1.36%
2013-05-03 0 3.690 3.690 3.700 3.660 3.770 6,300,000 23,395,380 3.7136 3.191 3.191 3.200 3.165 3.260 7,285,435 3.2113 -0.54%
2013-05-02 0 3.710 3.710 3.740 3.670 3.760 9,392,953 34,936,821 3.7195 3.208 3.208 3.234 3.174 3.251 10,862,182 3.2164 -1.07%
2013-04-30 0 3.750 3.730 3.740 3.680 3.800 6,776,745 25,512,964 3.7648 3.243 3.225 3.234 3.182 3.286 7,836,751 3.2556 1.63%
2013-04-29 0 3.690 3.680 3.690 3.600 3.730 4,556,400 16,743,132 3.6746 3.191 3.182 3.191 3.113 3.225 5,269,104 3.1776 0.00%
2013-04-26 0 3.690 3.680 3.690 3.670 3.880 13,713,990 51,779,241 3.7757 3.191 3.182 3.191 3.174 3.355 15,859,108 3.2650 -0.54%
2013-04-25 0 3.710 3.710 3.730 3.670 3.840 6,572,376 24,652,481 3.7509 3.208 3.208 3.225 3.174 3.321 7,600,415 3.2436 -1.85%
2013-04-24 0 3.780 3.770 3.780 3.730 3.840 5,327,000 20,163,210 3.7851 3.269 3.260 3.269 3.225 3.321 6,160,240 3.2731 1.34%
2013-04-23 0 3.730 3.720 3.730 3.670 3.800 7,186,050 26,780,194 3.7267 3.225 3.217 3.225 3.174 3.286 8,310,079 3.2226 -1.84%
2013-04-22 0 3.800 3.790 3.800 3.710 3.840 7,272,900 27,521,673 3.7841 3.286 3.277 3.286 3.208 3.321 8,410,514 3.2723 1.88%
2013-04-19 0 3.730 3.730 3.740 3.660 3.760 4,575,500 17,044,050 3.7251 3.225 3.225 3.234 3.165 3.251 5,291,192 3.2212 1.08%
2013-04-18 0 3.690 3.690 3.700 3.640 3.850 15,985,667 59,901,654 3.7472 3.191 3.191 3.200 3.148 3.329 18,486,117 3.2404 -0.27%
2013-04-17 0 3.700 3.670 3.690 3.550 3.730 16,270,700 59,527,119 3.6585 3.200 3.174 3.191 3.070 3.225 18,815,734 3.1637 4.52%
2013-04-16 0 3.540 3.540 3.550 3.420 3.610 6,525,400 22,996,763 3.5242 3.061 3.061 3.070 2.957 3.122 7,546,091 3.0475 0.00%
2013-04-15 0 3.540 3.540 3.550 3.510 3.630 7,994,600 28,525,689 3.5681 3.061 3.061 3.070 3.035 3.139 9,245,101 3.0855 -1.12%
2013-04-12 0 3.580 3.580 3.590 3.550 3.730 9,935,000 36,129,251 3.6366 3.096 3.096 3.104 3.070 3.225 11,489,015 3.1447 0.28%
2013-04-11 0 3.570 3.570 3.580 3.520 3.670 16,231,246 58,100,543 3.5795 3.087 3.087 3.096 3.044 3.174 18,770,109 3.0954 3.18%
2013-04-10 0 3.460 3.460 3.470 3.420 3.500 6,850,485 23,710,778 3.4612 2.992 2.992 3.001 2.957 3.027 7,922,026 2.9930 1.76%
2013-04-09 0 3.400 3.400 3.410 3.360 3.480 6,191,000 21,099,080 3.4080 2.940 2.940 2.949 2.906 3.009 7,159,385 2.9471 -0.58%
2013-04-08 0 3.420 3.420 3.430 3.300 3.500 8,411,248 28,901,615 3.4361 2.957 2.957 2.966 2.854 3.027 9,726,920 2.9713 1.48%
2013-04-05 0 3.370 3.360 3.370 3.250 3.390 17,404,818 57,867,802 3.3248 2.914 2.906 2.914 2.810 2.931 20,127,249 2.8751 0.30%
2013-04-03 0 3.360 3.360 3.370 3.350 3.500 16,593,000 56,571,580 3.4094 2.906 2.906 2.914 2.897 3.027 19,188,447 2.9482 1.82%
2013-04-02 0 3.300 3.290 3.300 3.280 3.650 28,398,000 97,808,980 3.4442 2.854 2.845 2.854 2.836 3.156 32,839,965 2.9784 -9.59%
2013-03-28 0 3.650 3.640 3.650 3.590 3.690 9,398,520 33,990,536 3.6166 3.156 3.148 3.156 3.104 3.191 10,868,620 3.1274 0.00%
2013-03-27 0 3.650 3.640 3.660 3.640 3.850 13,756,000 50,896,755 3.7000 3.156 3.148 3.165 3.148 3.329 15,907,689 3.1995 -3.95%
2013-03-26 0 3.800 3.790 3.800 3.730 3.940 9,028,400 34,339,783 3.8035 3.286 3.277 3.286 3.225 3.407 10,440,606 3.2891 -2.56%
2013-03-25 0 3.900 3.890 3.900 3.780 3.950 16,466,809 63,743,855 3.8711 3.372 3.364 3.372 3.269 3.416 19,042,518 3.3474 -0.26%
2013-03-22 0 3.910 3.910 3.920 3.660 3.920 18,331,300 70,357,661 3.8381 3.381 3.381 3.390 3.165 3.390 21,198,649 3.3190 5.11%
2013-03-21 0 3.720 3.710 3.720 3.650 3.760 11,102,727 41,255,828 3.7158 3.217 3.208 3.217 3.156 3.251 12,839,396 3.2132 1.09%
2013-03-20 0 3.680 3.680 3.690 3.510 3.730 14,147,503 51,768,399 3.6592 3.182 3.182 3.191 3.035 3.225 16,360,430 3.1642 5.14%
2013-03-19 0 3.500 3.500 3.510 3.460 3.590 8,459,122 29,656,716 3.5059 3.027 3.027 3.035 2.992 3.104 9,782,283 3.0317 -0.57%
2013-03-18 0 3.520 3.510 3.520 3.430 3.540 12,937,551 45,164,163 3.4909 3.044 3.035 3.044 2.966 3.061 14,961,220 3.0187 0.57%
2013-03-15 0 3.500 3.530 3.540 3.470 3.730 21,541,745 76,952,058 3.5722 3.027 3.053 3.061 3.001 3.225 24,911,266 3.0890 -5.66%
2013-03-14 0 3.710 3.710 3.720 3.450 3.740 12,636,189 45,890,390 3.6317 3.208 3.208 3.217 2.983 3.234 14,612,719 3.1404 6.00%
2013-03-13 0 3.500 3.490 3.500 3.480 3.630 18,337,886 64,818,859 3.5347 3.027 3.018 3.027 3.009 3.139 21,206,265 3.0566 -2.78%
2013-03-12 0 3.600 3.600 3.610 3.580 3.820 27,807,040 101,271,964 3.6420 3.113 3.113 3.122 3.096 3.303 32,156,568 3.1493 -3.74%
2013-03-11 0 3.740 3.740 3.750 3.700 3.950 24,624,919 93,048,516 3.7786 3.234 3.234 3.243 3.200 3.416 28,476,705 3.2675 -3.86%
2013-03-08 0 3.890 3.880 3.890 3.870 4.030 11,967,100 46,811,451 3.9117 3.364 3.355 3.364 3.347 3.485 13,838,972 3.3826 -2.75%
2013-03-07 0 4.000 3.990 4.000 3.910 4.070 20,203,568 80,709,422 3.9948 3.459 3.450 3.459 3.381 3.519 23,363,774 3.4545 2.56%
2013-03-06 0 3.900 3.890 3.900 3.850 4.250 40,847,000 164,116,650 4.0178 3.372 3.364 3.372 3.329 3.675 47,236,215 3.4744 -4.41%
2013-03-05 0 4.080 4.080 4.090 4.020 4.220 17,461,185 71,351,903 4.0863 3.528 3.528 3.537 3.476 3.649 20,192,432 3.5336 -2.16%
2013-03-04 0 4.170 4.170 4.180 4.110 4.300 29,757,000 124,347,590 4.1788 3.606 3.606 3.615 3.554 3.718 34,411,537 3.6135 0.48%
2013-03-01 0 4.150 4.140 4.150 3.890 4.230 76,250,897 313,949,844 4.1173 3.589 3.580 3.589 3.364 3.658 88,177,926 3.5604 6.68%
2013-02-28 0 3.890 3.870 3.900 3.870 4.050 21,623,342 85,784,795 3.9672 3.364 3.347 3.372 3.347 3.502 25,005,627 3.4306 -0.51%
2013-02-27 0 3.910 3.910 3.920 3.720 3.940 17,619,000 67,773,595 3.8466 3.381 3.381 3.390 3.217 3.407 20,374,933 3.3263 4.83%
2013-02-26 0 3.730 3.700 3.730 3.690 3.930 17,358,150 65,833,026 3.7926 3.225 3.200 3.225 3.191 3.398 20,073,281 3.2796 -4.60%
2013-02-25 0 3.910 3.900 3.910 3.820 4.000 31,967,010 125,972,633 3.9407 3.381 3.372 3.381 3.303 3.459 36,967,233 3.4077 3.17%
2013-02-22 0 3.790 3.770 3.800 3.750 4.060 43,259,054 168,749,625 3.9009 3.277 3.260 3.286 3.243 3.511 50,025,558 3.3733 -6.42%
2013-02-21 0 4.050 4.030 4.050 3.750 4.060 65,306,204 257,303,357 3.9400 3.502 3.485 3.502 3.243 3.511 75,521,284 3.4070 4.11%
2013-02-20 0 3.890 3.890 3.900 3.420 3.930 95,631,000 356,752,305 3.7305 3.364 3.364 3.372 2.957 3.398 110,589,430 3.2259 16.12%
2013-02-19 0 3.350 3.340 3.360 3.340 3.560 13,028,000 44,400,460 3.4081 2.897 2.888 2.906 2.888 3.078 15,065,817 2.9471 -5.10%
2013-02-18 0 3.530 3.530 3.540 3.400 3.570 21,761,000 76,200,945 3.5017 3.053 3.053 3.061 2.940 3.087 25,164,817 3.0281 4.13%
2013-02-15 0 3.390 3.390 3.400 3.260 3.400 10,027,000 33,393,710 3.3304 2.931 2.931 2.940 2.819 2.940 11,595,405 2.8799 3.35%
2013-02-14 0 3.280 3.270 3.280 3.260 3.360 6,913,597 22,928,913 3.3165 2.836 2.828 2.836 2.819 2.906 7,995,010 2.8679 0.00%
2013-02-08 0 3.280 3.280 3.290 3.200 3.310 7,204,000 23,476,230 3.2588 2.836 2.836 2.845 2.767 2.862 8,330,837 2.8180 0.00%
2013-02-07 0 3.280 3.280 3.290 3.250 3.440 22,498,000 75,131,680 3.3395 2.836 2.836 2.845 2.810 2.975 26,017,097 2.8878 -1.50%
2013-02-06 0 3.330 3.320 3.330 3.160 3.360 28,237,900 92,619,236 3.2800 2.880 2.871 2.880 2.733 2.906 32,654,822 2.8363 3.74%
2013-02-05 0 3.210 3.200 3.210 3.110 3.240 16,555,250 52,799,090 3.1893 2.776 2.767 2.776 2.689 2.802 19,144,793 2.7579 0.94%
2013-02-04 0 3.180 3.180 3.190 3.090 3.280 22,519,712 71,826,928 3.1895 2.750 2.750 2.759 2.672 2.836 26,042,205 2.7581 2.91%
2013-02-01 0 3.090 3.090 3.100 3.050 3.130 8,306,516 25,714,588 3.0957 2.672 2.672 2.681 2.637 2.707 9,605,806 2.6770 -0.32%
2013-01-31 0 3.100 3.090 3.100 3.090 3.250 17,440,000 54,514,750 3.1258 2.681 2.672 2.681 2.672 2.810 20,167,934 2.7030 -4.32%
2013-01-30 0 3.240 3.220 3.230 3.180 3.270 20,474,000 66,063,395 3.2267 2.802 2.784 2.793 2.750 2.828 23,676,507 2.7903 2.21%
2013-01-29 0 3.170 3.160 3.170 3.090 3.180 16,926,000 53,077,669 3.1359 2.741 2.733 2.741 2.672 2.750 19,573,535 2.7117 2.59%
2013-01-28 0 3.090 3.080 3.090 3.050 3.180 17,929,000 55,674,141 3.1053 2.672 2.663 2.672 2.637 2.750 20,733,422 2.6852 0.00%
2013-01-25 0 3.090 3.080 3.090 3.070 3.380 35,295,000 111,088,850 3.1474 2.672 2.663 2.672 2.655 2.923 40,815,781 2.7217 -7.49%
2013-01-24 0 3.340 3.330 3.340 3.320 3.500 20,128,368 68,115,909 3.3841 2.888 2.880 2.888 2.871 3.027 23,276,811 2.9263 -4.30%
2013-01-23 0 3.490 3.470 3.490 3.440 3.660 17,813,000 62,802,490 3.5257 3.018 3.001 3.018 2.975 3.165 20,599,278 3.0488 -3.59%
2013-01-22 0 3.620 3.610 3.620 3.470 3.620 20,759,000 73,508,220 3.5410 3.130 3.122 3.130 3.001 3.130 24,006,086 3.0621 4.02%
2013-01-21 0 3.480 3.470 3.490 3.430 3.640 19,502,000 68,965,104 3.5363 3.009 3.001 3.018 2.966 3.148 22,552,468 3.0580 -3.06%
2013-01-18 0 3.590 3.580 3.590 3.460 3.640 30,906,000 110,046,315 3.5607 3.104 3.096 3.104 2.992 3.148 35,740,261 3.0791 0.56%
2013-01-17 0 3.570 3.560 3.570 3.530 3.820 37,845,191 136,755,557 3.6136 3.087 3.078 3.087 3.053 3.303 43,764,868 3.1248 -5.80%
2013-01-16 0 3.790 3.780 3.790 3.750 3.910 32,635,439 124,851,507 3.8256 3.277 3.269 3.277 3.243 3.381 37,740,216 3.3082 -0.79%
2013-01-15 0 3.820 3.810 3.820 3.710 3.960 54,653,605 209,603,286 3.8351 3.303 3.295 3.303 3.208 3.424 63,202,424 3.3164 -5.68%
2013-01-14 0 4.050 4.040 4.050 3.990 4.290 21,775,258 88,748,340 4.0757 3.502 3.494 3.502 3.450 3.710 25,181,305 3.5244 -4.48%
2013-01-11 0 4.240 4.230 4.250 4.080 4.460 46,676,704 197,958,713 4.2411 3.666 3.658 3.675 3.528 3.857 53,977,791 3.6674 1.68%
2013-01-10 0 4.170 4.170 4.180 3.820 4.240 80,984,000 331,711,575 4.0960 3.606 3.606 3.615 3.303 3.666 93,651,373 3.5420 13.62%
2013-01-09 0 3.670 3.670 3.680 3.300 3.680 31,387,465 111,790,679 3.5616 3.174 3.174 3.182 2.854 3.182 36,297,036 3.0799 10.88%
2013-01-08 0 3.310 3.310 3.320 3.300 3.510 16,594,000 56,054,390 3.3780 2.862 2.862 2.871 2.854 3.035 19,189,604 2.9211 -4.61%
2013-01-07 0 3.470 3.460 3.470 3.380 3.580 21,604,718 75,845,501 3.5106 3.001 2.992 3.001 2.923 3.096 24,984,089 3.0358 2.36%
2013-01-04 0 3.390 3.380 3.390 3.240 3.420 17,883,771 59,470,047 3.3254 2.931 2.923 2.931 2.802 2.957 20,681,119 2.8756 0.89%
2013-01-03 0 3.360 3.350 3.390 3.180 3.410 29,985,000 99,580,510 3.3210 2.906 2.897 2.931 2.750 2.949 34,675,200 2.8718 7.01%
2013-01-02 0 3.140 3.130 3.140 3.030 3.140 9,480,000 29,445,760 3.1061 2.715 2.707 2.715 2.620 2.715 10,962,845 2.6860 3.97%
2012-12-31 0 3.020 3.010 3.020 3.000 3.080 4,860,375 14,729,257 3.0305 2.612 2.603 2.612 2.594 2.663 5,620,626 2.6206 -2.27%
2012-12-28 0 3.090 3.070 3.100 3.070 3.150 7,270,400 22,497,470 3.0944 2.672 2.655 2.681 2.655 2.724 8,407,623 2.6758 -0.96%
2012-12-27 0 3.120 3.100 3.110 3.050 3.160 8,682,276 26,941,103 3.1030 2.698 2.681 2.689 2.637 2.733 10,040,342 2.6833 0.97%
2012-12-24 0 3.090 3.080 3.090 3.040 3.130 4,067,924 12,610,667 3.1000 2.672 2.663 2.672 2.629 2.707 4,704,221 2.6807 0.98%
2012-12-21 0 3.060 3.050 3.060 3.010 3.130 10,814,000 33,194,890 3.0696 2.646 2.637 2.646 2.603 2.707 12,505,507 2.6544 -0.33%
2012-12-20 0 3.070 3.070 3.080 3.050 3.140 14,077,579 43,392,796 3.0824 2.655 2.655 2.663 2.637 2.715 16,279,569 2.6655 -2.23%
2012-12-19 0 3.140 3.140 3.150 3.050 3.160 17,956,073 55,761,531 3.1054 2.715 2.715 2.724 2.637 2.733 20,764,730 2.6854 3.63%
2012-12-18 0 3.030 3.030 3.040 3.020 3.100 24,129,000 73,686,070 3.0538 2.620 2.620 2.629 2.612 2.681 27,903,215 2.6408 -0.66%
2012-12-17 0 3.050 3.040 3.050 2.810 3.050 46,263,800 137,308,873 2.9680 2.637 2.629 2.637 2.430 2.637 53,500,301 2.5665 7.77%
2012-12-14 0 2.830 2.820 2.830 2.800 2.870 24,626,000 69,935,430 2.8399 2.447 2.439 2.447 2.421 2.482 28,477,955 2.4558 1.07%
2012-12-13 0 2.800 2.790 2.800 2.770 2.860 16,041,294 45,096,072 2.8112 2.421 2.413 2.421 2.395 2.473 18,550,445 2.4310 -0.36%
2012-12-12 0 2.810 2.800 2.810 2.640 2.820 30,680,318 84,526,338 2.7551 2.430 2.421 2.430 2.283 2.439 35,479,279 2.3824 5.24%
2012-12-11 0 2.670 2.660 2.670 2.640 2.740 11,050,383 29,800,315 2.6968 2.309 2.300 2.309 2.283 2.369 12,778,864 2.3320 -0.74%
2012-12-10 0 2.690 2.690 2.700 2.680 2.750 11,396,621 30,777,753 2.7006 2.326 2.326 2.335 2.318 2.378 13,179,260 2.3353 0.37%
2012-12-07 0 2.680 2.680 2.690 2.630 2.730 17,951,300 48,297,823 2.6905 2.318 2.318 2.326 2.274 2.361 20,759,210 2.3266 2.29%
2012-12-06 0 2.620 2.620 2.630 2.620 2.690 15,718,000 41,540,625 2.6429 2.266 2.266 2.274 2.266 2.326 18,176,582 2.2854 0.00%
2012-12-05 0 2.620 2.620 2.630 2.540 2.630 13,337,340 34,747,653 2.6053 2.266 2.266 2.274 2.196 2.274 15,423,543 2.2529 2.75%
2012-12-04 0 2.550 2.550 2.560 2.520 2.590 3,242,189 8,252,351 2.5453 2.205 2.205 2.214 2.179 2.240 3,749,326 2.2010 0.00%
2012-12-03 0 2.550 2.550 2.560 2.550 2.650 4,568,911 11,854,620 2.5946 2.205 2.205 2.214 2.205 2.292 5,283,572 2.2437 -1.16%
2012-11-30 0 2.580 2.580 2.590 2.560 2.650 9,711,000 25,424,857 2.6182 2.231 2.231 2.240 2.214 2.292 11,229,977 2.2640 0.78%
2012-11-29 0 2.560 2.560 2.580 2.530 2.590 6,764,300 17,298,156 2.5573 2.214 2.214 2.231 2.188 2.240 7,822,360 2.2114 1.19%
2012-11-28 0 2.530 2.530 2.540 2.490 2.570 5,918,422 14,937,885 2.5240 2.188 2.188 2.196 2.153 2.222 6,844,171 2.1826 0.00%
2012-11-27 0 2.530 2.530 2.540 2.500 2.640 7,466,000 19,126,755 2.5618 2.188 2.188 2.196 2.162 2.283 8,633,818 2.2153 -2.32%
2012-11-26 0 2.590 2.590 2.600 2.590 2.680 5,053,000 13,339,505 2.6399 2.240 2.240 2.248 2.240 2.318 5,843,381 2.2828 -1.89%
2012-11-23 0 2.640 2.640 2.650 2.510 2.650 9,599,000 24,879,092 2.5918 2.283 2.283 2.292 2.170 2.292 11,100,458 2.2413 4.76%
2012-11-22 0 2.520 2.520 2.530 2.460 2.540 4,258,000 10,683,700 2.5091 2.179 2.179 2.188 2.127 2.196 4,924,029 2.1697 1.61%
2012-11-21 0 2.480 2.470 2.480 2.400 2.600 16,454,280 40,608,716 2.4680 2.145 2.136 2.145 2.075 2.248 19,028,029 2.1342 -3.12%
2012-11-20 0 2.560 2.560 2.570 2.550 2.640 2,847,300 7,378,770 2.5915 2.214 2.214 2.222 2.205 2.283 3,292,670 2.2410 -0.78%
2012-11-19 0 2.580 2.580 2.590 2.550 2.600 4,059,000 10,476,365 2.5810 2.231 2.231 2.240 2.205 2.248 4,693,902 2.2319 0.00%
2012-11-16 0 2.580 2.570 2.580 2.560 2.620 5,460,000 14,079,500 2.5787 2.231 2.222 2.231 2.214 2.266 6,314,043 2.2299 0.00%
2012-11-15 0 2.580 2.560 2.580 2.550 2.620 6,207,409 16,041,277 2.5842 2.231 2.214 2.231 2.205 2.266 7,178,361 2.2347 -1.53%
2012-11-14 0 2.620 2.620 2.640 2.590 2.660 6,915,150 18,106,720 2.6184 2.266 2.266 2.283 2.240 2.300 7,996,805 2.2642 0.77%
2012-11-13 0 2.600 2.600 2.620 2.550 2.630 8,218,888 21,233,172 2.5835 2.248 2.248 2.266 2.205 2.274 9,504,472 2.2340 0.00%
2012-11-12 0 2.600 2.590 2.600 2.590 2.770 13,107,880 35,238,072 2.6883 2.248 2.240 2.248 2.240 2.395 15,158,191 2.3247 -2.62%
2012-11-09 0 2.670 2.670 2.690 2.610 2.710 10,369,999 27,633,567 2.6648 2.309 2.309 2.326 2.257 2.343 11,992,056 2.3043 -1.84%
2012-11-08 0 2.720 2.710 2.720 2.710 2.820 11,131,000 30,663,030 2.7547 2.352 2.343 2.352 2.343 2.439 12,872,091 2.3821 -3.55%
2012-11-07 0 2.820 2.810 2.820 2.720 2.870 21,511,000 59,947,700 2.7868 2.439 2.430 2.439 2.352 2.482 24,875,712 2.4099 0.36%
2012-11-06 0 2.810 2.810 2.820 2.700 2.850 24,423,000 68,609,195 2.8092 2.430 2.430 2.439 2.335 2.465 28,243,202 2.4292 2.93%
2012-11-05 0 2.730 2.730 2.740 2.680 2.760 10,290,145 27,971,073 2.7182 2.361 2.361 2.369 2.318 2.387 11,899,711 2.3506 -0.73%
2012-11-02 0 2.750 2.740 2.750 2.730 2.780 20,346,000 55,562,580 2.7309 2.378 2.369 2.378 2.361 2.404 23,528,485 2.3615 1.48%
2012-11-01 0 2.710 2.710 2.720 2.630 2.760 17,927,543 48,663,046 2.7144 2.343 2.343 2.352 2.274 2.387 20,731,737 2.3473 1.50%
2012-10-31 0 2.670 2.650 2.660 2.570 2.670 8,940,200 23,414,218 2.6190 2.309 2.292 2.300 2.222 2.309 10,338,610 2.2647 5.12%
2012-10-30 0 2.540 2.540 2.560 2.530 2.630 11,720,655 30,063,043 2.5650 2.196 2.196 2.214 2.188 2.274 13,553,979 2.2180 -1.17%
2012-10-29 0 2.570 2.560 2.570 2.510 2.640 14,175,919 36,581,443 2.5805 2.222 2.214 2.222 2.170 2.283 16,393,291 2.2315 -1.91%
2012-10-26 0 2.620 2.610 2.620 2.600 2.800 13,457,929 35,784,246 2.6590 2.266 2.257 2.266 2.248 2.421 15,562,994 2.2993 -5.42%
2012-10-25 0 2.770 2.770 2.780 2.750 2.940 17,336,000 48,962,865 2.8243 2.395 2.395 2.404 2.378 2.542 20,047,666 2.4423 -4.81%
2012-10-24 0 2.910 2.910 2.920 2.800 2.960 17,179,207 49,646,881 2.8899 2.516 2.516 2.525 2.421 2.560 19,866,348 2.4990 1.04%
2012-10-22 0 2.880 2.870 2.880 2.730 2.940 23,857,040 67,887,294 2.8456 2.490 2.482 2.490 2.361 2.542 27,588,716 2.4607 3.60%
2012-10-19 0 2.780 2.780 2.790 2.730 2.830 17,742,656 49,356,351 2.7818 2.404 2.404 2.413 2.361 2.447 20,517,931 2.4055 0.00%
2012-10-18 0 2.780 2.770 2.790 2.600 2.790 19,696,250 53,259,515 2.7040 2.404 2.395 2.413 2.248 2.413 22,777,102 2.3383 6.51%
2012-10-17 0 2.610 2.600 2.620 2.510 2.640 14,502,343 37,670,307 2.5975 2.257 2.248 2.266 2.170 2.283 16,770,774 2.2462 2.76%
2012-10-16 0 2.540 2.540 2.550 2.500 2.650 15,018,500 38,190,335 2.5429 2.196 2.196 2.205 2.162 2.292 17,367,667 2.1989 -2.68%
2012-10-15 0 2.610 2.600 2.620 2.570 2.680 8,135,000 21,274,310 2.6152 2.257 2.248 2.266 2.222 2.318 9,407,462 2.2614 -2.25%
2012-10-12 0 2.670 2.670 2.680 2.620 2.720 12,202,136 32,555,239 2.6680 2.309 2.309 2.318 2.266 2.352 14,110,772 2.3071 0.00%
2012-10-11 0 2.670 2.660 2.670 2.470 2.680 27,450,000 72,277,880 2.6331 2.309 2.300 2.309 2.136 2.318 31,743,680 2.2769 6.37%
2012-10-10 0 2.510 2.500 2.510 2.450 2.550 11,696,000 29,252,230 2.5010 2.170 2.162 2.170 2.119 2.205 13,525,467 2.1628 0.80%
2012-10-09 0 2.490 2.470 2.480 2.400 2.540 11,512,000 28,755,540 2.4979 2.153 2.136 2.145 2.075 2.196 13,312,687 2.1600 3.32%
2012-10-08 0 2.410 2.410 2.420 2.410 2.520 5,674,456 13,887,184 2.4473 2.084 2.084 2.093 2.084 2.179 6,562,044 2.1163 -3.60%
2012-10-05 0 2.500 2.490 2.510 2.370 2.550 13,264,358 33,074,933 2.4935 2.162 2.153 2.170 2.049 2.205 15,339,145 2.1562 5.49%
2012-10-04 0 2.370 2.370 2.380 2.300 2.390 3,088,303 7,275,510 2.3558 2.049 2.049 2.058 1.989 2.067 3,571,370 2.0372 2.60%
2012-10-03 0 2.310 2.290 2.310 2.270 2.320 2,372,720 5,469,693 2.3052 1.998 1.980 1.998 1.963 2.006 2,743,857 1.9934 1.32%
2012-09-28 0 2.280 2.270 2.290 2.270 2.360 6,209,955 14,347,876 2.3105 1.972 1.963 1.980 1.963 2.041 7,181,305 1.9979 -1.30%
2012-09-27 0 2.310 2.310 2.320 2.290 2.340 4,659,106 10,751,528 2.3076 1.998 1.998 2.006 1.980 2.023 5,387,875 1.9955 0.00%
2012-09-26 0 2.310 2.300 2.320 2.300 2.370 3,530,000 8,257,550 2.3392 1.998 1.989 2.006 1.989 2.049 4,082,156 2.0228 -3.35%
2012-09-25 0 2.390 2.380 2.390 2.350 2.400 1,966,000 4,683,930 2.3825 2.067 2.058 2.067 2.032 2.075 2,273,518 2.0602 0.84%
2012-09-24 0 2.370 2.360 2.370 2.300 2.400 1,498,000 3,545,064 2.3665 2.049 2.041 2.049 1.989 2.075 1,732,314 2.0464 0.85%
2012-09-21 0 2.350 2.350 2.380 2.340 2.390 2,809,280 6,664,468 2.3723 2.032 2.032 2.058 2.023 2.067 3,248,703 2.0514 0.00%
2012-09-20 0 2.350 2.340 2.350 2.330 2.420 4,067,200 9,660,244 2.3752 2.032 2.023 2.032 2.015 2.093 4,703,384 2.0539 -0.84%
2012-09-19 0 2.370 2.370 2.380 2.310 2.380 3,101,950 7,304,166 2.3547 2.049 2.049 2.058 1.998 2.058 3,587,151 2.0362 2.60%
2012-09-18 0 2.310 2.310 2.320 2.300 2.410 8,154,004 19,160,292 2.3498 1.998 1.998 2.006 1.989 2.084 9,429,439 2.0320 -3.75%
2012-09-17 0 2.400 2.400 2.420 2.370 2.470 8,888,799 21,451,207 2.4133 2.075 2.075 2.093 2.049 2.136 10,279,169 2.0869 0.00%
2012-09-14 0 2.400 2.400 2.410 2.340 2.420 10,448,445 24,910,878 2.3842 2.075 2.075 2.084 2.023 2.093 12,082,772 2.0617 3.90%
2012-09-13 0 2.310 2.310 2.330 2.280 2.350 4,898,134 11,380,669 2.3235 1.998 1.998 2.015 1.972 2.032 5,664,291 2.0092 0.43%
2012-09-12 0 2.300 2.290 2.300 2.270 2.330 17,880,000 41,156,535 2.3018 1.989 1.980 1.989 1.963 2.015 20,676,758 1.9905 -2.54%
2012-09-11 0 2.360 2.360 2.370 2.330 2.380 2,942,285 6,936,747 2.3576 2.041 2.041 2.049 2.015 2.058 3,402,512 2.0387 -1.67%
2012-09-10 0 2.400 2.380 2.400 2.350 2.440 4,907,515 11,745,477 2.3934 2.075 2.058 2.075 2.032 2.110 5,675,140 2.0696 0.84%
2012-09-07 0 2.380 2.380 2.410 2.320 2.420 5,644,000 13,441,670 2.3816 2.058 2.058 2.084 2.006 2.093 6,526,824 2.0595 4.39%
2012-09-06 0 2.280 2.280 2.290 2.220 2.300 3,045,214 6,944,903 2.2806 1.972 1.972 1.980 1.920 1.989 3,521,541 1.9721 0.44%
2012-09-05 0 2.270 2.260 2.280 2.230 2.290 4,745,264 10,705,712 2.2561 1.963 1.954 1.972 1.928 1.980 5,487,510 1.9509 -0.44%
2012-09-04 0 2.280 2.270 2.290 2.250 2.360 5,444,072 12,456,246 2.2880 1.972 1.963 1.980 1.946 2.041 6,295,624 1.9786 -2.56%
2012-09-03 0 2.340 2.360 2.370 2.310 2.400 3,762,926 8,883,754 2.3609 2.023 2.041 2.049 1.998 2.075 4,351,516 2.0415 -1.68%
2012-08-31 0 2.380 2.350 2.380 2.350 2.440 4,020,879 9,530,615 2.3703 2.058 2.032 2.058 2.032 2.110 4,649,818 2.0497 -1.24%
2012-08-30 0 2.410 2.410 2.420 2.380 2.480 5,381,000 13,031,260 2.4217 2.084 2.084 2.093 2.058 2.145 6,222,686 2.0942 -3.60%
2012-08-29 0 2.500 2.490 2.500 2.460 2.580 2,279,000 5,701,430 2.5017 2.162 2.153 2.162 2.127 2.231 2,635,477 2.1633 -0.79%
2012-08-28 0 2.520 2.510 2.540 2.480 2.580 3,125,000 7,859,080 2.5149 2.179 2.170 2.196 2.145 2.231 3,613,807 2.1747 -1.18%
2012-08-27 0 2.550 2.540 2.550 2.500 2.610 2,926,000 7,520,020 2.5701 2.205 2.196 2.205 2.162 2.257 3,383,680 2.2224 0.00%
2012-08-24 0 2.550 2.540 2.560 2.540 2.600 1,755,536 4,510,794 2.5695 2.205 2.196 2.214 2.196 2.248 2,030,134 2.2219 -2.30%
2012-08-23 0 2.610 2.590 2.610 2.560 2.610 1,965,000 5,085,330 2.5880 2.257 2.240 2.257 2.214 2.257 2,272,362 2.2379 3.16%
2012-08-22 0 2.530 2.520 2.540 2.450 2.630 3,323,000 8,410,165 2.5309 2.188 2.179 2.196 2.119 2.274 3,842,778 2.1886 -3.07%
2012-08-21 0 2.610 2.600 2.620 2.570 2.650 1,715,000 4,464,660 2.6033 2.257 2.248 2.266 2.222 2.292 1,983,257 2.2512 -0.76%
2012-08-20 0 2.630 2.610 2.630 2.540 2.640 1,983,110 5,179,071 2.6116 2.274 2.257 2.274 2.196 2.283 2,293,305 2.2583 1.54%
2012-08-17 0 2.590 2.580 2.590 2.550 2.670 2,192,000 5,664,700 2.5843 2.240 2.231 2.240 2.205 2.309 2,534,869 2.2347 -1.15%
2012-08-16 0 2.620 2.620 2.630 2.500 2.650 4,580,630 11,842,625 2.5854 2.266 2.266 2.274 2.162 2.292 5,297,124 2.2357 3.97%
2012-08-15 0 2.520 2.510 2.520 2.450 2.520 2,583,672 6,442,152 2.4934 2.179 2.170 2.179 2.119 2.179 2,987,805 2.1561 0.80%
2012-08-14 0 2.500 2.490 2.510 2.460 2.690 5,935,000 14,913,600 2.5128 2.162 2.153 2.170 2.127 2.326 6,863,342 2.1729 -6.72%
2012-08-13 0 2.680 2.670 2.690 2.590 2.730 6,264,240 16,740,990 2.6725 2.318 2.309 2.326 2.240 2.361 7,244,081 2.3110 2.68%
2012-08-10 0 2.610 2.600 2.610 2.480 2.670 7,758,235 20,060,369 2.5857 2.257 2.248 2.257 2.145 2.309 8,971,764 2.2359 3.57%
2012-08-09 0 2.520 2.520 2.530 2.470 2.560 2,217,800 5,599,630 2.5249 2.179 2.179 2.188 2.136 2.214 2,564,704 2.1833 2.02%
2012-08-08 0 2.470 2.470 2.480 2.440 2.560 5,157,804 12,835,616 2.4886 2.136 2.136 2.145 2.110 2.214 5,964,579 2.1520 -0.80%
2012-08-07 0 2.490 2.500 2.510 2.380 2.570 11,019,784 27,614,489 2.5059 2.153 2.162 2.170 2.058 2.222 12,743,479 2.1670 5.51%
2012-08-06 0 2.360 2.360 2.370 2.250 2.410 6,193,000 14,484,030 2.3388 2.041 2.041 2.049 1.946 2.084 7,161,698 2.0224 7.27%
2012-08-03 0 2.200 2.210 2.220 2.150 2.230 4,018,591 8,781,394 2.1852 1.902 1.911 1.920 1.859 1.928 4,647,172 1.8896 -0.45%
2012-08-02 0 2.210 2.200 2.210 2.120 2.300 3,429,110 7,586,756 2.2125 1.911 1.902 1.911 1.833 1.989 3,965,485 1.9132 2.79%
2012-08-01 0 2.150 2.140 2.160 2.090 2.190 4,710,000 10,118,080 2.1482 1.859 1.851 1.868 1.807 1.894 5,446,730 1.8576 2.87%
2012-07-31 0 2.090 2.090 2.100 2.070 2.150 5,143,051 10,796,506 2.0992 1.807 1.807 1.816 1.790 1.859 5,947,518 1.8153 -0.95%
2012-07-30 0 2.110 2.100 2.120 2.100 2.240 5,675,910 12,287,991 2.1649 1.825 1.816 1.833 1.816 1.937 6,563,726 1.8721 -3.65%
2012-07-27 0 2.190 2.180 2.190 2.180 2.220 3,746,382 8,252,262 2.2027 1.894 1.885 1.894 1.885 1.920 4,332,384 1.9048 0.46%
2012-07-26 0 2.180 2.180 2.190 2.180 2.230 4,547,700 9,952,884 2.1886 1.885 1.885 1.894 1.885 1.928 5,259,043 1.8925 0.93%
2012-07-25 0 2.160 2.150 2.160 2.120 2.230 4,185,402 9,061,974 2.1651 1.868 1.859 1.868 1.833 1.928 4,840,075 1.8723 -0.92%
2012-07-24 0 2.180 2.170 2.180 2.130 2.270 4,857,000 10,624,190 2.1874 1.885 1.876 1.885 1.842 1.963 5,616,723 1.8915 -4.39%
2012-07-23 0 2.280 2.280 2.290 2.270 2.400 2,684,484 6,190,558 2.3061 1.972 1.972 1.980 1.963 2.075 3,104,386 1.9941 -5.39%
2012-07-20 0 2.410 2.410 2.420 2.370 2.440 2,084,000 5,029,230 2.4133 2.084 2.084 2.093 2.049 2.110 2,409,976 2.0868 1.69%
2012-07-19 0 2.370 2.360 2.380 2.360 2.460 6,577,000 15,894,510 2.4167 2.049 2.041 2.058 2.041 2.127 7,605,763 2.0898 0.85%
2012-07-18 0 2.350 2.330 2.350 2.270 2.360 7,509,388 17,382,084 2.3147 2.032 2.015 2.032 1.963 2.041 8,683,993 2.0016 0.00%
2012-07-17 0 2.350 2.350 2.360 2.290 2.390 7,861,253 18,417,146 2.3428 2.032 2.032 2.041 1.980 2.067 9,090,896 2.0259 3.98%
2012-07-16 0 2.260 2.250 2.260 2.240 2.350 9,184,079 21,186,247 2.3068 1.954 1.946 1.954 1.937 2.032 10,620,636 1.9948 -3.83%
2012-07-13 0 2.350 2.360 2.370 2.340 2.400 6,576,202 15,588,685 2.3705 2.032 2.041 2.049 2.023 2.075 7,604,840 2.0498 -0.84%
2012-07-12 0 2.370 2.360 2.380 2.340 2.390 4,310,442 10,170,032 2.3594 2.049 2.041 2.058 2.023 2.067 4,984,674 2.0403 -0.84%
2012-07-11 0 2.390 2.390 2.400 2.310 2.500 10,688,000 25,858,136 2.4194 2.067 2.067 2.075 1.998 2.162 12,359,798 2.0921 -1.24%
2012-07-10 0 2.420 2.420 2.430 2.410 2.480 4,758,349 11,633,182 2.4448 2.093 2.093 2.101 2.084 2.145 5,502,641 2.1141 -0.82%
2012-07-09 0 2.440 2.440 2.450 2.430 2.600 7,535,000 18,824,457 2.4983 2.110 2.110 2.119 2.101 2.248 8,713,611 2.1604 -6.15%
2012-07-06 0 2.600 2.580 2.600 2.530 2.630 5,738,506 14,803,805 2.5797 2.248 2.231 2.248 2.188 2.274 6,636,113 2.2308 1.96%
2012-07-05 0 2.550 2.550 2.560 2.510 2.600 6,967,000 17,767,350 2.5502 2.205 2.205 2.214 2.170 2.248 8,056,766 2.2053 -0.78%
2012-07-04 0 2.570 2.570 2.580 2.430 2.630 12,376,030 31,501,762 2.5454 2.222 2.222 2.231 2.101 2.274 14,311,867 2.2011 6.64%
2012-07-03 0 2.410 2.410 2.430 2.400 2.520 18,342,238 44,638,374 2.4336 2.084 2.084 2.101 2.075 2.179 21,211,298 2.1045 0.42%
2012-06-29 0 2.400 2.390 2.400 2.340 2.440 7,553,819 18,090,050 2.3948 2.075 2.067 2.075 2.023 2.110 8,735,374 2.0709 0.00%
2012-06-28 0 2.400 2.400 2.410 2.390 2.580 16,278,610 40,339,316 2.4781 2.075 2.075 2.084 2.067 2.231 18,824,881 2.1429 -5.88%
2012-06-27 0 2.550 2.550 2.560 2.530 2.650 2,550,000 6,604,800 2.5901 2.205 2.205 2.214 2.188 2.292 2,948,866 2.2398 -2.67%
2012-06-26 0 2.620 2.610 2.620 2.570 2.700 4,292,275 11,248,784 2.6207 2.266 2.257 2.266 2.222 2.335 4,963,665 2.2662 -3.32%
2012-06-25 0 2.710 2.700 2.710 2.670 2.770 1,628,000 4,430,020 2.7211 2.343 2.335 2.343 2.309 2.395 1,882,649 2.3531 0.37%
2012-06-22 0 2.700 2.690 2.720 2.690 2.770 3,124,000 8,479,680 2.7144 2.335 2.326 2.352 2.326 2.395 3,612,651 2.3472 -2.53%
2012-06-21 0 2.770 2.770 2.780 2.750 2.830 2,019,304 5,627,290 2.7867 2.395 2.395 2.404 2.378 2.447 2,335,160 2.4098 -2.12%
2012-06-20 0 2.830 2.830 2.840 2.830 2.890 2,922,066 8,336,442 2.8529 2.447 2.447 2.456 2.447 2.499 3,379,130 2.4670 0.35%
2012-06-19 0 2.820 2.820 2.830 2.820 2.870 2,739,000 7,771,610 2.8374 2.439 2.439 2.447 2.439 2.482 3,167,429 2.4536 -0.70%
2012-06-18 0 2.840 2.830 2.850 2.790 2.870 4,399,000 12,514,780 2.8449 2.456 2.447 2.465 2.413 2.482 5,087,084 2.4601 2.53%
2012-06-15 0 2.770 2.750 2.760 2.750 2.810 3,835,000 10,600,119 2.7640 2.395 2.378 2.387 2.378 2.430 4,434,864 2.3902 1.09%
2012-06-14 0 2.740 2.740 2.770 2.730 2.820 5,137,000 14,165,780 2.7576 2.369 2.369 2.395 2.361 2.439 5,940,520 2.3846 -3.18%
2012-06-13 0 2.830 2.820 2.830 2.810 2.940 4,377,830 12,415,427 2.8360 2.447 2.439 2.447 2.430 2.542 5,062,602 2.4524 -2.08%
2012-06-12 0 2.890 2.880 2.920 2.780 2.920 3,580,000 10,281,600 2.8720 2.499 2.490 2.525 2.404 2.525 4,139,977 2.4835 1.40%
2012-06-11 0 2.850 2.860 2.870 2.750 2.880 7,045,803 19,907,140 2.8254 2.465 2.473 2.482 2.378 2.490 8,147,895 2.4432 4.01%
2012-06-08 0 2.740 2.750 2.760 2.730 2.940 9,165,000 25,967,232 2.8333 2.369 2.378 2.387 2.361 2.542 10,598,573 2.4501 -5.52%
2012-06-07 0 2.900 2.900 2.910 2.890 3.080 5,537,000 16,532,070 2.9857 2.508 2.508 2.516 2.499 2.663 6,403,088 2.5819 -2.36%
2012-06-06 0 2.970 2.970 2.990 2.960 3.050 3,035,000 9,094,094 2.9964 2.568 2.568 2.586 2.560 2.637 3,509,729 2.5911 -0.34%
2012-06-05 0 2.980 2.960 2.980 2.960 3.100 2,567,960 7,718,053 3.0055 2.577 2.560 2.577 2.560 2.681 2,969,636 2.5990 -1.32%
2012-06-04 0 3.020 3.000 3.020 2.990 3.090 3,502,000 10,549,185 3.0123 2.612 2.594 2.612 2.586 2.672 4,049,777 2.6049 -4.43%
2012-06-01 0 3.160 3.150 3.160 3.130 3.200 3,125,783 9,880,718 3.1610 2.733 2.724 2.733 2.707 2.767 3,614,712 2.7335 -1.25%
2012-05-31 0 3.200 3.170 3.200 3.090 3.200 4,442,045 13,941,848 3.1386 2.767 2.741 2.767 2.672 2.767 5,136,862 2.7141 1.59%
2012-05-30 0 3.150 3.160 3.170 3.140 3.330 8,412,052 26,822,643 3.1886 2.724 2.733 2.741 2.715 2.880 9,727,850 2.7573 -4.83%
2012-05-29 0 3.310 3.310 3.320 3.130 3.320 5,978,000 19,470,900 3.2571 2.862 2.862 2.871 2.707 2.871 6,913,068 2.8165 5.08%
2012-05-28 0 3.150 3.150 3.160 3.120 3.230 2,423,000 7,663,290 3.1627 2.724 2.724 2.733 2.698 2.793 2,802,001 2.7349 -1.56%
2012-05-25 0 3.200 3.200 3.210 3.160 3.230 944,000 3,020,190 3.1994 2.767 2.767 2.776 2.733 2.793 1,091,659 2.7666 0.31%
2012-05-24 0 3.190 3.190 3.200 3.160 3.240 4,058,000 12,979,370 3.1985 2.759 2.759 2.767 2.733 2.802 4,692,745 2.7658 -0.31%
2012-05-23 0 3.200 3.190 3.210 3.160 3.340 3,696,000 11,873,860 3.2126 2.767 2.759 2.776 2.733 2.888 4,274,122 2.7781 -4.19%
2012-05-22 0 3.340 3.330 3.340 3.230 3.340 2,344,656 7,737,252 3.3000 2.888 2.880 2.888 2.793 2.888 2,711,403 2.8536 4.70%
2012-05-21 0 3.190 3.190 3.200 3.180 3.260 2,002,756 6,437,056 3.2141 2.759 2.759 2.767 2.750 2.819 2,316,024 2.7794 -0.93%
2012-05-18 0 3.220 3.220 3.230 3.210 3.320 4,772,280 15,448,874 3.2372 2.784 2.784 2.793 2.776 2.871 5,518,752 2.7993 -4.73%
2012-05-17 0 3.380 3.370 3.380 3.310 3.390 2,002,500 6,727,904 3.3598 2.923 2.914 2.923 2.862 2.931 2,315,727 2.9053 1.81%
2012-05-16 0 3.320 3.320 3.330 3.300 3.420 4,013,272 13,532,367 3.3719 2.871 2.871 2.880 2.854 2.957 4,641,021 2.9158 -3.77%
2012-05-15 0 3.450 3.410 3.450 3.330 3.470 5,816,368 19,599,927 3.3698 2.983 2.949 2.983 2.880 3.001 6,726,154 2.9140 2.68%
2012-05-14 0 3.360 3.360 3.400 3.350 3.590 5,305,000 18,476,186 3.4828 2.906 2.906 2.940 2.897 3.104 6,134,799 3.0117 -4.55%
2012-05-11 0 3.520 3.510 3.520 3.500 3.590 3,483,651 12,350,410 3.5452 3.044 3.035 3.044 3.027 3.104 4,028,557 3.0657 -0.28%
2012-05-10 0 3.530 3.530 3.540 3.500 3.650 6,478,000 22,918,292 3.5379 3.053 3.053 3.061 3.027 3.156 7,491,277 3.0593 -2.49%
2012-05-09 0 3.620 3.620 3.650 3.560 3.700 5,366,872 19,391,142 3.6131 3.130 3.130 3.156 3.078 3.200 6,206,349 3.1244 -1.09%
2012-05-08 0 3.660 3.650 3.660 3.640 3.740 4,664,000 17,211,362 3.6903 3.165 3.156 3.165 3.148 3.234 5,393,535 3.1911 0.55%
2012-05-07 0 3.640 3.630 3.640 3.600 3.700 4,436,000 16,158,390 3.6426 3.148 3.139 3.148 3.113 3.200 5,129,871 3.1499 -1.62%
2012-05-04 0 3.700 3.690 3.700 3.680 3.750 3,040,577 11,255,516 3.7018 3.200 3.191 3.200 3.182 3.243 3,516,179 3.2011 -1.07%
2012-05-03 0 3.740 3.720 3.750 3.700 3.800 4,313,500 16,150,850 3.7443 3.234 3.217 3.243 3.200 3.286 4,988,210 3.2378 -0.80%
2012-05-02 0 3.770 3.770 3.780 3.770 3.850 1,914,756 7,264,597 3.7940 3.260 3.260 3.269 3.260 3.329 2,214,259 3.2808 0.27%
2012-04-30 0 3.760 3.760 3.780 3.740 3.810 3,047,000 11,493,510 3.7721 3.251 3.251 3.269 3.234 3.295 3,523,606 3.2619 1.90%
2012-04-27 0 3.690 3.690 3.700 3.670 3.810 2,882,000 10,701,385 3.7132 3.191 3.191 3.200 3.174 3.295 3,332,797 3.2109 -2.12%
2012-04-26 0 3.770 3.760 3.770 3.760 3.840 1,519,700 5,765,583 3.7939 3.260 3.251 3.260 3.251 3.321 1,757,409 3.2807 0.27%
2012-04-25 0 3.760 3.760 3.770 3.760 3.830 1,935,000 7,323,406 3.7847 3.251 3.251 3.260 3.251 3.312 2,237,669 3.2728 -0.27%
2012-04-24 0 3.770 3.750 3.760 3.750 3.860 2,997,000 11,405,990 3.8058 3.260 3.243 3.251 3.243 3.338 3,465,785 3.2910 -0.79%
2012-04-23 0 3.800 3.800 3.810 3.790 3.890 3,213,000 12,378,380 3.8526 3.286 3.286 3.295 3.277 3.364 3,715,572 3.3315 0.00%
2012-04-20 0 3.800 3.790 3.800 3.740 3.860 7,343,968 27,912,835 3.8008 3.286 3.277 3.286 3.234 3.338 8,492,698 3.2867 0.00%
2012-04-19 0 3.800 3.780 3.800 3.750 3.810 4,794,000 18,176,510 3.7915 3.286 3.269 3.286 3.243 3.295 5,543,869 3.2787 1.33%
2012-04-18 0 3.750 3.740 3.750 3.690 3.780 8,710,943 32,558,438 3.7376 3.243 3.234 3.243 3.191 3.269 10,073,493 3.2321 1.35%
2012-04-17 0 3.700 3.700 3.710 3.630 3.730 7,285,063 26,882,678 3.6901 3.200 3.200 3.208 3.139 3.225 8,424,580 3.1910 0.82%
2012-04-16 0 3.670 3.670 3.680 3.600 3.700 10,928,803 39,787,454 3.6406 3.174 3.174 3.182 3.113 3.200 12,638,267 3.1482 -2.13%
2012-04-13 0 3.750 3.750 3.760 3.750 3.850 5,153,266 19,427,534 3.7699 3.243 3.243 3.251 3.243 3.329 5,959,331 3.2600 -0.53%
2012-04-12 0 3.770 3.750 3.780 3.700 3.800 4,262,261 16,033,882 3.7618 3.260 3.243 3.269 3.200 3.286 4,928,956 3.2530 0.00%
2012-04-11 0 3.770 3.760 3.770 3.660 3.800 5,888,329 22,167,684 3.7647 3.260 3.251 3.260 3.165 3.286 6,809,371 3.2555 0.00%
2012-04-10 0 3.770 3.750 3.770 3.710 3.920 10,996,660 41,259,926 3.7520 3.260 3.243 3.260 3.208 3.390 12,716,738 3.2445 -4.07%
2012-04-05 0 3.930 3.920 3.940 3.820 3.980 5,054,725 19,767,931 3.9108 3.398 3.390 3.407 3.303 3.442 5,845,376 3.3818 -2.00%
2012-04-03 0 4.010 4.000 4.010 3.800 4.020 11,268,969 44,516,684 3.9504 3.468 3.459 3.468 3.286 3.476 13,031,641 3.4160 2.30%
2012-04-02 0 3.920 3.910 3.920 3.830 4.120 11,308,432 44,007,471 3.8916 3.390 3.381 3.390 3.312 3.563 13,077,277 3.3652 -5.54%
2012-03-30 0 4.150 4.150 4.180 4.100 4.340 6,272,000 26,536,759 4.2310 3.589 3.589 3.615 3.545 3.753 7,253,055 3.6587 0.73%
2012-03-29 0 4.120 4.080 4.130 4.080 4.300 6,562,000 27,273,930 4.1563 3.563 3.528 3.571 3.528 3.718 7,588,416 3.5942 -4.85%
2012-03-28 0 4.330 4.300 4.340 4.280 4.430 4,537,000 19,536,620 4.3061 3.744 3.718 3.753 3.701 3.831 5,246,669 3.7236 -2.26%
2012-03-27 0 4.430 4.410 4.430 4.370 4.450 3,442,000 15,168,710 4.4069 3.831 3.813 3.831 3.779 3.848 3,980,392 3.8109 2.55%
2012-03-26 0 4.320 4.320 4.330 4.320 4.450 2,098,000 9,191,110 4.3809 3.736 3.736 3.744 3.736 3.848 2,426,165 3.7883 -1.82%
2012-03-23 0 4.400 4.360 4.400 4.200 4.470 5,534,000 24,163,700 4.3664 3.805 3.770 3.805 3.632 3.865 6,399,618 3.7758 1.62%
2012-03-22 0 4.330 4.320 4.340 4.170 4.350 2,640,000 11,265,460 4.2672 3.744 3.736 3.753 3.606 3.762 3,052,944 3.6900 2.85%
2012-03-21 0 4.210 4.220 4.230 4.160 4.360 4,376,000 18,453,265 4.2169 3.641 3.649 3.658 3.597 3.770 5,060,486 3.6465 -1.17%
2012-03-20 0 4.260 4.240 4.270 4.180 4.300 5,201,000 22,066,990 4.2428 3.684 3.666 3.692 3.615 3.718 6,014,531 3.6689 -0.70%
2012-03-19 0 4.290 4.280 4.290 4.260 4.490 3,973,534 17,357,091 4.3682 3.710 3.701 3.710 3.684 3.883 4,595,067 3.7773 -4.24%
2012-03-16 0 4.480 4.470 4.490 4.420 4.650 7,407,000 33,204,930 4.4829 3.874 3.865 3.883 3.822 4.021 8,565,590 3.8765 -2.61%
2012-03-15 0 4.600 4.590 4.610 4.520 4.660 3,858,000 17,768,628 4.6057 3.978 3.969 3.986 3.909 4.030 4,461,461 3.9827 0.22%
2012-03-14 0 4.590 4.580 4.590 4.580 4.760 6,629,000 30,884,355 4.6590 3.969 3.961 3.969 3.961 4.116 7,665,896 4.0288 -1.08%
2012-03-13 0 4.640 4.640 4.650 4.620 4.790 6,041,000 28,318,990 4.6878 4.012 4.012 4.021 3.995 4.142 6,985,922 4.0537 -2.32%
2012-03-12 0 4.750 4.740 4.750 4.710 4.820 4,382,000 20,787,560 4.7439 4.108 4.099 4.108 4.073 4.168 5,067,425 4.1022 -1.04%
2012-03-09 0 4.800 4.790 4.800 4.620 4.850 8,790,299 41,873,688 4.7636 4.151 4.142 4.151 3.995 4.194 10,165,262 4.1193 4.35%
2012-03-08 0 4.600 4.600 4.620 4.560 4.630 5,442,405 25,108,593 4.6135 3.978 3.978 3.995 3.943 4.004 6,293,696 3.9895 1.10%
2012-03-07 0 4.550 4.530 4.560 4.420 4.620 8,876,090 40,236,000 4.5331 3.935 3.917 3.943 3.822 3.995 10,264,472 3.9199 0.22%
2012-03-06 0 4.540 4.540 4.550 4.520 4.940 10,364,000 48,334,340 4.6637 3.926 3.926 3.935 3.909 4.272 11,985,118 4.0329 -6.78%
2012-03-05 0 4.870 4.860 4.880 4.860 5.070 7,220,698 35,646,948 4.9368 4.211 4.203 4.220 4.203 4.384 8,350,147 4.2690 -3.75%
2012-03-02 0 5.060 5.060 5.070 5.000 5.100 4,840,000 24,422,420 5.0460 4.376 4.376 4.384 4.324 4.410 5,597,064 4.3634 1.81%
2012-03-01 0 4.970 4.960 4.970 4.920 5.180 7,551,899 37,944,441 5.0245 4.298 4.289 4.298 4.255 4.479 8,733,154 4.3449 -3.31%
2012-02-29 0 5.140 5.130 5.150 5.110 5.350 11,607,000 60,464,660 5.2093 4.445 4.436 4.453 4.419 4.626 13,422,546 4.5047 -1.15%
2012-02-28 0 5.200 5.180 5.190 4.960 5.210 12,029,617 61,324,255 5.0978 4.497 4.479 4.488 4.289 4.505 13,911,268 4.4082 4.21%
2012-02-27 0 4.990 4.990 5.000 4.940 5.090 11,247,645 56,350,795 5.0100 4.315 4.315 4.324 4.272 4.402 13,006,982 4.3323 0.20%
2012-02-24 0 4.980 4.970 4.980 4.920 5.140 16,312,000 81,503,300 4.9965 4.306 4.298 4.306 4.255 4.445 18,863,494 4.3207 -1.97%
2012-02-23 0 5.080 5.060 5.070 5.060 5.170 9,453,494 48,272,251 5.1063 4.393 4.376 4.384 4.376 4.471 10,932,193 4.4156 -2.12%
2012-02-22 0 5.190 5.160 5.180 5.000 5.230 7,357,200 37,825,944 5.1414 4.488 4.462 4.479 4.324 4.523 8,508,000 4.4459 2.37%
2012-02-21 0 5.070 5.070 5.100 4.930 5.190 13,347,000 67,736,555 5.0750 4.384 4.384 4.410 4.263 4.488 15,434,714 4.3886 -0.78%
2012-02-20 0 5.110 5.110 5.140 5.090 5.460 8,232,145 43,253,791 5.2543 4.419 4.419 4.445 4.402 4.721 9,519,802 4.5436 -3.95%
2012-02-17 0 5.320 5.320 5.350 5.210 5.480 10,994,000 58,510,371 5.3220 4.600 4.600 4.626 4.505 4.739 12,713,662 4.6022 2.31%
2012-02-16 0 5.200 5.190 5.200 5.170 5.380 5,037,000 26,393,200 5.2399 4.497 4.488 4.497 4.471 4.652 5,824,879 4.5311 -1.89%
2012-02-15 0 5.300 5.300 5.340 5.140 5.420 13,950,515 74,041,718 5.3075 4.583 4.583 4.618 4.445 4.687 16,132,630 4.5896 3.52%
2012-02-14 0 5.120 5.120 5.140 5.070 5.540 13,434,931 70,006,247 5.2108 4.427 4.427 4.445 4.384 4.791 15,536,399 4.5060 -5.19%
2012-02-13 0 5.400 5.400 5.420 5.210 5.580 9,710,903 52,736,947 5.4307 4.670 4.670 4.687 4.505 4.825 11,229,865 4.6961 0.00%
2012-02-10 0 5.400 5.370 5.410 5.150 5.630 27,508,596 149,181,773 5.4231 4.670 4.644 4.678 4.453 4.868 31,811,442 4.6896 -1.28%
2012-02-09 0 5.470 5.470 5.500 4.980 5.620 35,859,456 192,153,719 5.3585 4.730 4.730 4.756 4.306 4.860 41,468,528 4.6337 8.32%
2012-02-08 0 5.050 5.030 5.050 4.770 5.080 19,655,206 97,862,327 4.9790 4.367 4.350 4.367 4.125 4.393 22,729,638 4.3055 4.77%
2012-02-07 0 4.820 4.820 4.830 4.730 4.860 10,307,391 49,225,084 4.7757 4.168 4.168 4.177 4.090 4.203 11,919,655 4.1297 1.05%
2012-02-06 0 4.770 4.770 4.780 4.720 5.050 21,096,000 101,525,190 4.8125 4.125 4.125 4.133 4.082 4.367 24,395,799 4.1616 -2.25%
2012-02-03 0 4.880 4.880 4.890 4.320 4.920 41,833,000 196,637,300 4.7005 4.220 4.220 4.229 3.736 4.255 48,376,443 4.0647 6.78%
2012-02-02 0 4.570 4.560 4.580 4.300 4.620 23,065,625 103,817,837 4.5010 3.952 3.943 3.961 3.718 3.995 26,673,509 3.8922 7.53%
2012-02-01 0 4.250 4.240 4.250 4.110 4.270 10,490,019 44,441,168 4.2365 3.675 3.666 3.675 3.554 3.692 12,130,849 3.6635 3.41%
2012-01-31 0 4.110 4.100 4.110 4.040 4.210 15,570,751 64,162,401 4.1207 3.554 3.545 3.554 3.494 3.641 18,006,300 3.5633 -0.72%
2012-01-30 0 4.140 4.120 4.150 4.100 4.370 12,562,000 52,938,373 4.2142 3.580 3.563 3.589 3.545 3.779 14,526,926 3.6442 -3.94%
2012-01-27 0 4.310 4.300 4.320 4.210 4.450 9,538,000 41,149,116 4.3142 3.727 3.718 3.736 3.641 3.848 11,029,917 3.7307 -2.27%
2012-01-26 0 4.410 4.400 4.440 4.190 4.440 21,375,852 92,083,624 4.3078 3.813 3.805 3.839 3.623 3.839 24,719,425 3.7252 7.30%
2012-01-20 0 4.110 4.120 4.130 4.100 4.260 15,443,264 64,326,753 4.1654 3.554 3.563 3.571 3.545 3.684 17,858,872 3.6019 -1.91%
2012-01-19 0 4.190 4.180 4.190 4.110 4.250 22,869,708 95,604,401 4.1804 3.623 3.615 3.623 3.554 3.675 26,446,947 3.6150 3.20%
2012-01-18 0 4.060 4.070 4.080 3.930 4.110 23,358,700 94,400,544 4.0413 3.511 3.519 3.528 3.398 3.554 27,012,426 3.4947 1.50%
2012-01-17 0 4.000 3.980 3.990 3.700 4.010 18,069,500 69,104,110 3.8244 3.459 3.442 3.450 3.200 3.468 20,895,899 3.3071 8.40%
2012-01-16 0 3.690 3.680 3.690 3.670 3.850 5,090,728 19,073,836 3.7468 3.191 3.182 3.191 3.174 3.329 5,887,011 3.2400 -5.38%
2012-01-13 0 3.900 3.890 3.900 3.800 4.040 7,540,000 29,342,390 3.8916 3.372 3.364 3.372 3.286 3.494 8,719,393 3.3652 -1.52%
2012-01-12 0 3.960 3.960 3.970 3.710 4.050 21,708,333 84,440,772 3.8898 3.424 3.424 3.433 3.208 3.502 25,103,912 3.3636 7.03%
2012-01-11 0 3.700 3.680 3.700 3.590 3.760 10,915,130 40,178,519 3.6810 3.200 3.182 3.200 3.104 3.251 12,622,455 3.1831 3.93%
2012-01-10 0 3.560 3.540 3.560 3.460 3.580 6,752,550 23,781,948 3.5219 3.078 3.061 3.078 2.992 3.096 7,808,772 3.0455 2.01%
2012-01-09 0 3.490 3.480 3.490 3.330 3.500 4,742,000 16,301,170 3.4376 3.018 3.009 3.018 2.880 3.027 5,483,735 2.9726 3.56%
2012-01-06 0 3.370 3.370 3.390 3.310 3.410 6,397,168 21,516,327 3.3634 2.914 2.914 2.931 2.862 2.949 7,397,802 2.9085 -0.30%
2012-01-05 0 3.380 3.360 3.400 3.350 3.480 3,537,117 12,044,957 3.4053 2.923 2.906 2.940 2.897 3.009 4,090,387 2.9447 -1.74%
2012-01-04 0 3.440 3.450 3.460 3.430 3.500 4,162,406 14,382,070 3.4552 2.975 2.983 2.992 2.966 3.027 4,813,482 2.9879 -0.86%
2012-01-03 0 3.470 3.460 3.480 3.400 3.490 2,979,597 10,321,881 3.4642 3.001 2.992 3.009 2.940 3.018 3,445,660 2.9956 2.06%
2011-12-30 0 3.400 3.400 3.410 3.400 3.460 1,866,799 6,391,456 3.4238 2.940 2.940 2.949 2.940 2.992 2,158,800 2.9607 0.00%
2011-12-29 0 3.400 3.390 3.420 3.350 3.440 2,203,000 7,465,385 3.3887 2.940 2.931 2.957 2.897 2.975 2,547,589 2.9304 -0.87%
2011-12-28 0 3.430 3.420 3.430 3.390 3.550 5,793,000 19,973,062 3.4478 2.966 2.957 2.966 2.931 3.070 6,699,131 2.9814 -2.83%
2011-12-23 0 3.530 3.520 3.530 3.460 3.540 4,893,750 17,164,528 3.5074 3.053 3.044 3.053 2.992 3.061 5,659,222 3.0330 2.92%
2011-12-22 0 3.430 3.400 3.440 3.370 3.490 7,014,253 24,058,724 3.4300 2.966 2.940 2.975 2.914 3.018 8,111,410 2.9660 1.48%
2011-12-21 0 3.380 3.380 3.390 3.360 3.430 4,324,195 14,652,842 3.3886 2.923 2.923 2.931 2.906 2.966 5,000,578 2.9302 1.50%
2011-12-20 0 3.330 3.320 3.330 3.280 3.370 5,301,121 17,667,795 3.3328 2.880 2.871 2.880 2.836 2.914 6,130,313 2.8820 1.22%
2011-12-19 0 3.290 3.280 3.290 3.250 3.410 5,179,072 17,105,782 3.3029 2.845 2.836 2.845 2.810 2.949 5,989,173 2.8561 -3.52%
2011-12-16 0 3.410 3.370 3.410 3.260 3.440 9,929,864 33,367,553 3.3603 2.949 2.914 2.949 2.819 2.975 11,483,076 2.9058 3.33%
2011-12-15 0 3.300 3.290 3.300 3.260 3.370 6,537,000 21,499,330 3.2889 2.854 2.845 2.854 2.819 2.914 7,559,506 2.8440 -2.65%
2011-12-14 0 3.390 3.370 3.380 3.380 3.480 6,958,000 23,802,080 3.4208 2.931 2.914 2.923 2.923 3.009 8,046,358 2.9581 -2.59%
2011-12-13 0 3.480 3.470 3.480 3.400 3.500 6,117,764 21,085,812 3.4467 3.009 3.001 3.009 2.940 3.027 7,074,694 2.9805 0.29%
2011-12-12 0 3.470 3.460 3.480 3.460 3.650 10,179,600 36,319,214 3.5678 3.001 2.992 3.009 2.992 3.156 11,771,875 3.0853 -1.42%
2011-12-09 0 3.520 3.520 3.530 3.520 3.600 6,868,000 24,333,483 3.5430 3.044 3.044 3.053 3.044 3.113 7,942,280 3.0638 -4.09%
2011-12-08 0 3.670 3.660 3.680 3.560 3.720 7,240,860 26,330,733 3.6364 3.174 3.165 3.182 3.078 3.217 8,373,462 3.1445 -1.61%
2011-12-07 0 3.730 3.730 3.740 3.620 3.740 7,890,828 29,127,090 3.6913 3.225 3.225 3.234 3.130 3.234 9,125,097 3.1920 1.63%
2011-12-06 0 3.670 3.660 3.670 3.630 3.760 6,226,340 22,932,570 3.6832 3.174 3.165 3.174 3.139 3.251 7,200,253 3.1850 -3.42%
2011-12-05 0 3.800 3.790 3.800 3.780 3.880 8,156,251 31,102,837 3.8134 3.286 3.277 3.286 3.269 3.355 9,432,037 3.2976 -2.56%
2011-12-02 0 3.900 3.890 3.910 3.790 3.930 11,403,520 43,888,880 3.8487 3.372 3.364 3.381 3.277 3.398 13,187,238 3.3281 0.78%
2011-12-01 0 3.870 3.870 3.890 3.780 4.000 23,402,328 89,959,987 3.8441 3.347 3.347 3.364 3.269 3.459 27,062,878 3.3241 4.31%
2011-11-30 0 3.710 3.710 3.740 3.570 4.050 90,262,838 333,842,276 3.6986 3.208 3.208 3.234 3.087 3.502 104,381,590 3.1983 -5.60%
2011-11-29 0 3.930 3.930 3.940 3.740 3.950 13,134,000 50,639,619 3.8556 3.398 3.398 3.407 3.234 3.416 15,188,397 3.3341 5.08%
2011-11-28 0 3.740 3.700 3.750 3.600 3.780 12,533,900 46,088,804 3.6771 3.234 3.200 3.243 3.113 3.269 14,494,430 3.1798 6.55%
2011-11-25 0 3.510 3.510 3.520 3.450 3.590 11,855,000 41,491,404 3.4999 3.035 3.035 3.044 2.983 3.104 13,709,338 3.0265 -3.31%
2011-11-24 0 3.630 3.630 3.640 3.470 3.750 10,715,330 38,780,297 3.6191 3.139 3.139 3.148 3.001 3.243 12,391,403 3.1296 2.25%
2011-11-23 0 3.550 3.550 3.560 3.540 3.670 9,689,157 34,642,497 3.5754 3.070 3.070 3.078 3.061 3.174 11,204,718 3.0918 -4.83%
2011-11-22 0 3.730 3.720 3.730 3.650 3.880 9,053,979 33,803,201 3.7335 3.225 3.217 3.225 3.156 3.355 10,470,186 3.2285 -1.84%
2011-11-21 0 3.800 3.790 3.800 3.690 4.020 13,895,796 52,657,643 3.7895 3.286 3.277 3.286 3.191 3.476 16,069,352 3.2769 -5.71%
2011-11-18 0 4.030 4.020 4.030 3.930 4.120 14,261,000 57,386,440 4.0240 3.485 3.476 3.485 3.398 3.563 16,491,680 3.4797 -1.23%
2011-11-17 0 4.080 4.070 4.080 4.070 4.260 23,933,995 99,202,639 4.1448 3.528 3.519 3.528 3.519 3.684 27,677,708 3.5842 -5.99%
2011-11-16 0 4.340 4.330 4.360 4.290 4.630 12,299,323 53,910,383 4.3832 3.753 3.744 3.770 3.710 4.004 14,223,161 3.7903 -6.26%
2011-11-15 0 4.630 4.620 4.640 4.580 4.730 7,418,958 34,486,382 4.6484 4.004 3.995 4.012 3.961 4.090 8,579,418 4.0197 -0.64%
2011-11-14 0 4.660 4.630 4.660 4.520 4.700 8,631,858 39,983,824 4.6321 4.030 4.004 4.030 3.909 4.064 9,982,038 4.0056 4.25%
2011-11-11 0 4.470 4.450 4.460 4.440 4.650 11,362,000 51,637,605 4.5448 3.865 3.848 3.857 3.839 4.021 13,139,224 3.9300 0.68%
2011-11-10 0 4.440 4.450 4.460 4.420 4.850 18,197,000 83,870,998 4.6091 3.839 3.848 3.857 3.822 4.194 21,043,342 3.9856 -12.77%
2011-11-09 0 5.090 5.080 5.090 5.050 5.200 6,407,510 32,744,400 5.1103 4.402 4.393 4.402 4.367 4.497 7,409,761 4.4191 1.60%
2011-11-08 0 5.010 5.010 5.020 4.950 5.210 10,790,256 54,827,037 5.0812 4.332 4.332 4.341 4.280 4.505 12,478,049 4.3939 0.00%
2011-11-07 0 5.010 5.000 5.020 5.000 5.260 9,255,218 47,558,194 5.1385 4.332 4.324 4.341 4.324 4.549 10,702,903 4.4435 -3.09%
2011-11-04 0 5.170 5.160 5.170 5.110 5.300 9,426,128 48,883,954 5.1860 4.471 4.462 4.471 4.419 4.583 10,900,546 4.4845 3.61%
2011-11-03 0 4.990 4.980 5.000 4.980 5.400 15,371,605 79,410,365 5.1660 4.315 4.306 4.324 4.306 4.670 17,776,004 4.4673 -3.85%
2011-11-02 0 5.190 5.180 5.190 4.660 5.190 16,972,250 83,315,492 4.9089 4.488 4.479 4.488 4.030 4.488 19,627,019 4.2449 5.27%
2011-11-01 0 4.930 4.930 4.950 4.720 5.080 12,115,211 60,015,633 4.9537 4.263 4.263 4.280 4.082 4.393 14,010,251 4.2837 -0.60%
2011-10-31 0 4.960 4.970 4.990 4.830 5.200 20,733,657 103,537,963 4.9937 4.289 4.298 4.315 4.177 4.497 23,976,779 4.3183 -2.94%
2011-10-28 0 5.110 5.100 5.110 4.620 5.330 31,456,731 159,134,820 5.0588 4.419 4.410 4.419 3.995 4.609 36,377,137 4.3746 14.32%
2011-10-27 0 4.470 4.470 4.490 4.040 4.490 16,433,000 71,121,820 4.3280 3.865 3.865 3.883 3.494 3.883 19,003,421 3.7426 10.64%
2011-10-26 0 4.040 4.020 4.040 3.800 4.050 7,151,520 28,315,307 3.9593 3.494 3.476 3.494 3.286 3.502 8,270,148 3.4238 1.25%
2011-10-25 0 3.990 3.980 3.990 3.900 4.100 5,949,613 23,701,348 3.9837 3.450 3.442 3.450 3.372 3.545 6,880,241 3.4448 1.27%
2011-10-24 0 3.940 3.920 3.940 3.820 4.040 6,891,028 27,169,949 3.9428 3.407 3.390 3.407 3.303 3.494 7,968,910 3.4095 3.96%
2011-10-21 0 3.790 3.780 3.790 3.630 3.790 2,400,675 8,997,185 3.7478 3.277 3.269 3.277 3.139 3.277 2,776,184 3.2408 2.71%
2011-10-20 0 3.690 3.680 3.690 3.580 3.800 5,742,710 20,981,323 3.6536 3.191 3.182 3.191 3.096 3.286 6,640,974 3.1594 -3.66%
2011-10-19 0 3.830 3.820 3.830 3.810 3.950 4,335,000 16,690,735 3.8502 3.312 3.303 3.312 3.295 3.416 5,013,073 3.3294 1.32%
2011-10-18 0 3.780 3.780 3.800 3.760 4.120 9,292,413 35,746,725 3.8469 3.269 3.269 3.286 3.251 3.563 10,745,916 3.3265 -11.27%
2011-10-17 0 4.260 4.260 4.290 4.180 4.390 14,311,948 60,970,972 4.2601 3.684 3.684 3.710 3.615 3.796 16,550,597 3.6839 0.00%
2011-10-14 0 4.260 4.190 4.250 4.080 4.600 8,494,500 36,117,930 4.2519 3.684 3.623 3.675 3.528 3.978 9,823,195 3.6768 -2.96%
2011-10-13 0 4.390 4.380 4.390 4.020 4.440 7,616,000 32,340,090 4.2463 3.796 3.788 3.796 3.476 3.839 8,807,281 3.6720 10.58%
2011-10-12 0 3.970 3.970 3.980 3.750 4.040 6,159,500 24,264,570 3.9394 3.433 3.433 3.442 3.243 3.494 7,122,958 3.4065 2.06%
2011-10-11 0 3.890 3.880 3.890 3.750 3.920 8,405,993 32,243,903 3.8358 3.364 3.355 3.364 3.243 3.390 9,720,843 3.3170 6.28%
2011-10-10 0 3.660 3.630 3.660 3.470 3.730 9,107,000 33,106,050 3.6352 3.165 3.139 3.165 3.001 3.225 10,531,501 3.1435 4.87%
2011-10-07 0 3.490 3.450 3.500 3.390 3.660 10,630,000 37,187,280 3.4983 3.018 2.983 3.027 2.931 3.165 12,292,726 3.0251 3.87%
2011-10-06 0 3.360 3.350 3.360 3.200 3.480 7,828,757 26,193,396 3.3458 2.906 2.897 2.906 2.767 3.009 9,053,317 2.8932 5.00%
2011-10-04 0 3.200 3.180 3.200 3.180 3.420 5,545,340 18,025,140 3.2505 2.767 2.750 2.767 2.750 2.957 6,412,732 2.8108 -3.32%
2011-10-03 0 3.310 3.360 3.370 3.290 3.650 7,207,819 24,361,512 3.3799 2.862 2.906 2.914 2.845 3.156 8,335,253 2.9227 -8.06%
2011-09-30 0 3.600 3.580 3.650 3.550 3.970 13,923,848 52,487,045 3.7696 3.113 3.096 3.156 3.070 3.433 16,101,791 3.2597 -5.26%
2011-09-28 0 3.800 3.780 3.820 3.670 3.880 7,604,970 28,770,857 3.7832 3.286 3.269 3.303 3.174 3.355 8,794,526 3.2715 0.26%
2011-09-27 0 3.790 3.780 3.800 3.650 3.800 7,825,706 29,135,960 3.7231 3.277 3.269 3.286 3.156 3.286 9,049,789 3.2195 4.99%
2011-09-26 0 3.610 3.580 3.630 3.580 3.990 8,661,476 32,038,129 3.6989 3.122 3.096 3.139 3.096 3.450 10,016,289 3.1986 -7.20%
2011-09-23 0 3.890 3.900 3.920 3.610 4.070 6,327,000 24,433,380 3.8618 3.364 3.372 3.390 3.122 3.519 7,316,658 3.3394 -3.23%
2011-09-22 0 4.020 4.000 4.070 4.010 4.380 7,118,300 29,799,877 4.1864 3.476 3.459 3.519 3.468 3.788 8,231,732 3.6201 -8.22%
2011-09-21 0 4.380 4.380 4.390 4.370 4.510 5,150,000 22,751,025 4.4177 3.788 3.788 3.796 3.779 3.900 5,955,554 3.8201 -3.31%
2011-09-20 0 4.530 4.510 4.520 4.320 4.630 6,670,708 29,744,058 4.4589 3.917 3.900 3.909 3.736 4.004 7,714,128 3.8558 3.90%
2011-09-19 0 4.360 4.320 4.360 4.320 4.510 3,622,503 15,974,037 4.4097 3.770 3.736 3.770 3.736 3.900 4,189,128 3.8132 -2.90%
2011-09-16 0 4.490 4.440 4.460 4.300 4.510 4,972,968 22,055,833 4.4351 3.883 3.839 3.857 3.718 3.900 5,750,831 3.8352 2.98%
2011-09-15 0 4.360 4.360 4.380 4.190 4.380 6,391,880 27,459,668 4.2960 3.770 3.770 3.788 3.623 3.788 7,391,686 3.7149 3.56%
2011-09-14 0 4.210 4.200 4.210 4.170 4.400 7,967,598 34,176,049 4.2894 3.641 3.632 3.641 3.606 3.805 9,213,875 3.7092 -5.39%
2011-09-12 0 4.450 4.450 4.470 4.420 4.590 6,659,000 30,001,310 4.5054 3.848 3.848 3.865 3.822 3.969 7,700,589 3.8960 -4.91%
2011-09-09 0 4.680 4.680 4.690 4.600 4.820 3,500,763 16,372,767 4.6769 4.047 4.047 4.056 3.978 4.168 4,048,346 4.0443 -1.68%
2011-09-08 0 4.760 4.750 4.770 4.600 4.830 3,632,000 17,111,790 4.7114 4.116 4.108 4.125 3.978 4.177 4,200,111 4.0741 3.25%
2011-09-07 0 4.610 4.610 4.620 4.540 4.770 7,768,795 35,842,032 4.6136 3.986 3.986 3.995 3.926 4.125 8,983,976 3.9896 -2.12%
2011-09-06 0 4.710 4.700 4.710 4.660 4.930 5,757,474 27,254,337 4.7337 4.073 4.064 4.073 4.030 4.263 6,658,048 4.0934 -4.46%
2011-09-05 0 4.930 4.940 4.970 4.910 5.130 7,673,696 38,365,540 4.9996 4.263 4.272 4.298 4.246 4.436 8,874,002 4.3234 -3.71%
2011-09-02 0 5.120 5.100 5.130 4.980 5.250 11,466,000 58,875,130 5.1348 4.427 4.410 4.436 4.306 4.540 13,259,491 4.4402 4.28%
2011-09-01 0 4.910 4.900 4.910 4.650 4.980 10,895,492 53,060,505 4.8700 4.246 4.237 4.246 4.021 4.306 12,599,745 4.2112 7.44%
2011-08-31 0 4.570 4.560 4.570 4.320 4.600 4,933,405 22,254,173 4.5109 3.952 3.943 3.952 3.736 3.978 5,705,079 3.9008 4.10%
2011-08-30 0 4.390 4.380 4.390 4.300 4.440 3,141,874 13,787,492 4.3883 3.796 3.788 3.796 3.718 3.839 3,633,320 3.7947 1.86%
2011-08-29 0 4.310 4.310 4.320 4.280 4.470 4,256,902 18,401,912 4.3228 3.727 3.727 3.736 3.701 3.865 4,922,759 3.7381 -3.36%
2011-08-26 0 4.460 4.450 4.480 4.380 4.500 1,867,681 8,279,073 4.4328 3.857 3.848 3.874 3.788 3.891 2,159,820 3.8332 -1.76%
2011-08-25 0 4.540 4.540 4.550 4.330 4.550 4,365,000 19,380,050 4.4399 3.926 3.926 3.935 3.744 3.935 5,047,766 3.8393 4.85%
2011-08-24 0 4.330 4.330 4.350 4.300 4.440 4,980,879 21,755,796 4.3679 3.744 3.744 3.762 3.718 3.839 5,759,979 3.7771 1.64%
2011-08-23 0 4.260 4.250 4.260 4.130 4.290 4,437,813 18,710,561 4.2162 3.684 3.675 3.684 3.571 3.710 5,131,968 3.6459 1.91%
2011-08-22 0 4.180 4.170 4.180 4.040 4.350 9,825,000 40,719,435 4.1445 3.615 3.606 3.615 3.494 3.762 11,361,809 3.5839 -3.24%
2011-08-19 0 4.320 4.260 4.350 4.230 4.390 5,861,392 25,239,583 4.3061 3.736 3.684 3.762 3.658 3.796 6,778,220 3.7236 -2.70%
2011-08-18 0 4.440 4.440 4.450 4.410 4.590 3,627,696 16,325,263 4.5002 3.839 3.839 3.848 3.813 3.969 4,195,134 3.8915 -0.22%
2011-08-17 0 4.450 4.430 4.460 4.380 4.600 5,206,000 23,252,800 4.4665 3.848 3.831 3.857 3.788 3.978 6,020,313 3.8624 -2.41%
2011-08-16 0 4.560 4.560 4.580 4.500 4.680 7,738,000 35,625,520 4.6040 3.943 3.943 3.961 3.891 4.047 8,948,364 3.9812 0.88%
2011-08-15 0 4.520 4.510 4.520 4.290 4.580 5,441,267 24,308,667 4.4675 3.909 3.900 3.909 3.710 3.961 6,292,380 3.8632 6.10%
2011-08-12 0 4.260 4.250 4.270 4.250 4.480 8,037,000 34,862,760 4.3378 3.684 3.675 3.692 3.675 3.874 9,294,133 3.7511 1.67%
2011-08-11 0 4.190 4.180 4.200 3.800 4.270 11,087,834 45,690,750 4.1208 3.623 3.615 3.632 3.286 3.692 12,822,173 3.5634 2.70%
2011-08-10 0 4.080 4.080 4.090 4.020 4.650 31,664,757 135,841,286 4.2900 3.528 3.528 3.537 3.476 4.021 36,617,702 3.7097 -9.53%
2011-08-09 0 4.510 4.480 4.520 4.410 4.900 23,621,043 107,797,844 4.5636 3.900 3.874 3.909 3.813 4.237 27,315,804 3.9464 -10.87%
2011-08-08 0 5.060 5.050 5.080 4.980 5.270 11,554,215 58,609,001 5.0725 4.376 4.367 4.393 4.306 4.557 13,361,505 4.3864 -6.81%
2011-08-05 0 5.430 5.430 5.440 5.400 5.680 7,159,606 39,454,752 5.5107 4.696 4.696 4.704 4.670 4.912 8,279,499 4.7654 -6.54%
2011-08-04 0 5.810 5.800 5.810 5.610 5.880 3,760,522 21,825,153 5.8038 5.024 5.015 5.024 4.851 5.085 4,348,736 5.0187 2.65%
2011-08-03 0 5.660 5.650 5.660 5.530 5.830 3,736,294 21,247,400 5.6868 4.894 4.886 4.894 4.782 5.041 4,320,718 4.9176 -1.05%
2011-08-02 0 5.720 5.710 5.720 5.690 6.100 7,444,701 43,278,363 5.8133 4.946 4.938 4.946 4.920 5.275 8,609,188 5.0270 -5.61%
2011-08-01 0 6.060 6.060 6.070 6.000 6.180 3,794,798 23,107,583 6.0893 5.240 5.240 5.249 5.188 5.344 4,388,374 5.2656 -0.33%
2011-07-29 0 6.080 6.070 6.080 6.060 6.200 2,163,000 13,185,470 6.0959 5.258 5.249 5.258 5.240 5.361 2,501,333 5.2714 -2.25%
2011-07-28 0 6.220 6.200 6.220 6.120 6.350 3,739,000 23,105,780 6.1797 5.379 5.361 5.379 5.292 5.491 4,323,848 5.3438 -1.58%
2011-07-27 0 6.320 6.330 6.340 6.120 6.450 4,759,320 30,015,047 6.3066 5.465 5.474 5.482 5.292 5.578 5,503,764 5.4535 2.43%
2011-07-26 0 6.170 6.170 6.180 6.060 6.180 8,566,509 52,526,151 6.1316 5.335 5.335 5.344 5.240 5.344 9,906,467 5.3022 3.01%
2011-07-25 0 5.990 5.990 6.000 5.800 6.230 28,020,065 169,274,252 6.0412 5.180 5.180 5.188 5.015 5.387 32,402,914 5.2240 -15.51%
2011-07-22 0 7.090 7.050 7.060 7.050 7.280 7,295,876 52,155,134 7.1486 6.131 6.096 6.105 6.096 6.295 8,437,084 6.1817 -0.70%
2011-07-21 0 7.140 7.130 7.140 7.040 7.190 4,731,468 33,703,644 7.1233 6.174 6.166 6.174 6.088 6.217 5,471,556 6.1598 1.13%
2011-07-20 0 7.060 7.050 7.070 7.000 7.180 4,956,750 35,105,114 7.0823 6.105 6.096 6.114 6.053 6.209 5,732,076 6.1243 0.86%
2011-07-19 0 7.000 7.010 7.020 6.910 7.200 4,737,000 33,223,260 7.0136 6.053 6.062 6.070 5.975 6.226 5,477,953 6.0649 -2.78%
2011-07-18 0 7.200 7.190 7.200 7.160 7.430 1,830,750 13,322,802 7.2772 6.226 6.217 6.226 6.192 6.425 2,117,113 6.2929 -0.83%
2011-07-15 0 7.260 7.260 7.280 7.240 7.660 5,309,619 39,055,377 7.3556 6.278 6.278 6.295 6.261 6.624 6,140,140 6.3607 -6.20%
2011-07-14 0 7.740 7.730 7.740 7.330 7.820 5,439,696 41,092,000 7.5541 6.693 6.684 6.693 6.339 6.762 6,290,564 6.5323 4.17%
2011-07-13 0 7.430 7.410 7.430 7.280 7.700 7,074,000 52,936,530 7.4833 6.425 6.408 6.425 6.295 6.658 8,180,502 6.4711 -2.88%
2011-07-12 0 7.650 7.650 7.660 7.650 8.000 4,518,850 35,136,290 7.7755 6.615 6.615 6.624 6.615 6.918 5,225,680 6.7238 -4.85%
2011-07-11 0 8.040 8.030 8.040 7.990 8.290 4,664,970 37,512,973 8.0414 6.953 6.944 6.953 6.909 7.169 5,394,656 6.9537 -3.25%
2011-07-08 0 8.310 8.290 8.320 8.240 8.610 7,429,088 61,812,884 8.3204 7.186 7.169 7.195 7.125 7.445 8,591,133 7.1950 -2.24%
2011-07-07 0 8.500 8.490 8.500 8.490 8.740 5,840,629 50,138,742 8.5845 7.350 7.342 7.350 7.342 7.558 6,754,210 7.4233 -1.05%
2011-07-06 0 8.590 8.580 8.590 8.560 8.720 3,353,739 28,947,307 8.6314 7.428 7.419 7.428 7.402 7.541 3,878,325 7.4639 -1.49%
2011-07-05 0 8.720 8.700 8.720 8.650 8.780 3,828,055 33,263,378 8.6894 7.541 7.523 7.541 7.480 7.592 4,426,833 7.5140 -0.91%
2011-07-04 0 8.800 8.800 8.820 8.530 9.000 5,341,450 46,514,238 8.7082 7.610 7.610 7.627 7.376 7.783 6,176,950 7.5303 2.33%
2011-06-30 0 8.600 8.550 8.630 8.430 8.670 4,820,892 41,288,809 8.5646 7.437 7.394 7.463 7.290 7.497 5,574,967 7.4061 0.94%
2011-06-29 0 8.520 8.510 8.520 8.510 8.800 10,375,793 89,338,469 8.6103 7.368 7.359 7.368 7.359 7.610 11,998,756 7.4456 -3.40%
2011-06-28 0 8.820 8.810 8.830 8.500 8.850 6,114,822 53,321,755 8.7201 7.627 7.618 7.636 7.350 7.653 7,071,292 7.5406 4.26%
2011-06-27 0 8.460 8.460 8.480 8.210 8.580 3,618,500 30,557,375 8.4448 7.316 7.316 7.333 7.100 7.419 4,184,499 7.3025 1.08%
2011-06-24 0 8.370 8.390 8.400 8.000 8.400 4,087,392 33,701,923 8.2453 7.238 7.255 7.264 6.918 7.264 4,726,735 7.1301 4.62%
2011-06-23 0 8.000 7.990 8.030 7.890 8.110 3,420,400 27,294,196 7.9798 6.918 6.909 6.944 6.823 7.013 3,955,413 6.9005 -0.74%
2011-06-22 0 8.060 8.050 8.070 7.920 8.130 4,953,842 39,714,114 8.0168 6.970 6.961 6.978 6.849 7.030 5,728,713 6.9325 -0.98%
2011-06-21 0 8.140 8.130 8.170 7.920 8.170 3,812,000 30,709,890 8.0561 7.039 7.030 7.065 6.849 7.065 4,408,266 6.9664 2.01%
2011-06-20 0 7.980 7.970 8.000 7.950 8.120 2,913,022 23,293,260 7.9963 6.901 6.892 6.918 6.875 7.022 3,368,672 6.9147 0.76%
2011-06-17 0 7.920 7.920 7.970 7.850 8.360 7,876,000 63,203,085 8.0248 6.849 6.849 6.892 6.788 7.229 9,107,950 6.9393 -4.92%
2011-06-16 0 8.330 8.290 8.380 8.220 8.420 6,295,000 52,540,740 8.3464 7.203 7.169 7.247 7.108 7.281 7,279,653 7.2175 -0.36%
2011-06-15 0 8.360 8.300 8.370 8.080 8.440 9,956,350 82,932,387 8.3296 7.229 7.177 7.238 6.987 7.298 11,513,705 7.2029 3.08%
2011-06-14 0 8.110 8.110 8.140 8.050 8.290 11,851,883 96,740,140 8.1624 7.013 7.013 7.039 6.961 7.169 13,705,733 7.0584 -3.34%
2011-06-13 0 8.390 8.380 8.400 8.360 8.500 8,875,646 74,932,197 8.4424 7.255 7.247 7.264 7.229 7.350 10,263,959 7.3005 -1.06%
2011-06-10 0 8.480 8.480 8.490 8.470 8.690 7,215,189 61,430,844 8.5141 7.333 7.333 7.342 7.324 7.515 8,343,776 7.3625 -1.17%
2011-06-09 0 8.580 8.550 8.590 8.490 8.670 14,741,680 126,555,419 8.5849 7.419 7.394 7.428 7.342 7.497 17,047,547 7.4237 0.35%
2011-06-08 0 8.550 8.530 8.540 8.360 9.460 31,570,930 272,451,077 8.6298 7.394 7.376 7.385 7.229 8.180 36,509,199 7.4625 -8.85%
2011-06-07 0 9.380 9.370 9.420 9.240 9.520 6,224,594 58,728,733 9.4349 8.111 8.103 8.146 7.990 8.232 7,198,234 8.1588 0.64%
2011-06-03 0 9.320 9.280 9.300 9.250 9.680 7,681,105 71,943,655 9.3663 8.059 8.025 8.042 7.999 8.371 8,882,570 8.0994 -3.32%
2011-06-02 0 9.640 9.610 9.640 9.520 9.650 5,639,159 54,027,595 9.5808 8.336 8.310 8.336 8.232 8.345 6,521,226 8.2849 -0.31%
2011-06-01 0 10.00 10.00 10.02 9.770 10.04 10,288,655 102,452,972 9.9579 8.362 8.362 8.379 8.170 8.395 12,304,021 8.3268 3.20%
2011-05-31 0 9.690 9.660 9.670 9.600 9.930 11,649,000 113,648,553 9.7561 8.103 8.078 8.086 8.028 8.303 13,930,833 8.1581 1.25%
2011-05-30 0 9.570 9.560 9.570 9.510 9.700 4,560,000 43,690,504 9.5813 8.002 7.994 8.002 7.952 8.111 5,453,223 8.0119 -0.52%
2011-05-27 0 9.620 9.610 9.620 9.510 9.790 7,052,000 67,717,934 9.6027 8.044 8.036 8.044 7.952 8.186 8,433,362 8.0298 -1.74%
2011-05-26 0 9.790 9.780 9.800 9.740 9.850 5,914,000 57,855,348 9.7828 8.186 8.178 8.195 8.145 8.237 7,072,448 8.1804 0.41%
2011-05-25 0 9.750 9.750 9.760 9.550 9.950 11,284,460 109,277,324 9.6839 8.153 8.153 8.161 7.986 8.320 13,494,886 8.0977 -2.50%
2011-05-24 0 10.00 9.980 9.990 9.960 10.12 5,733,300 57,367,055 10.006 8.362 8.345 8.354 8.329 8.462 6,856,352 8.3670 -0.99%
2011-05-23 0 10.10 10.08 10.10 10.02 10.30 4,389,542 44,559,362 10.151 8.446 8.429 8.446 8.379 8.613 5,249,376 8.4885 -1.94%
2011-05-20 0 10.30 10.28 10.30 10.24 10.60 4,740,000 49,162,810 10.372 8.613 8.596 8.613 8.563 8.864 5,668,482 8.6730 -1.72%
2011-05-19 0 10.48 10.46 10.48 10.46 10.74 5,107,581 54,037,030 10.580 8.763 8.747 8.763 8.747 8.981 6,108,066 8.8468 -1.13%
2011-05-18 0 10.60 10.60 10.62 10.28 10.80 9,939,373 104,832,903 10.547 8.864 8.864 8.880 8.596 9.031 11,886,321 8.8196 2.91%
2011-05-17 0 10.30 10.28 10.30 10.24 10.40 4,330,000 44,602,960 10.301 8.613 8.596 8.613 8.563 8.697 5,178,171 8.6137 -0.19%
2011-05-16 0 10.32 10.28 10.30 10.28 10.60 4,270,000 44,388,500 10.395 8.630 8.596 8.613 8.596 8.864 5,106,418 8.6927 -2.64%
2011-05-13 0 10.60 10.58 10.60 10.54 10.70 3,680,540 38,989,497 10.593 8.864 8.847 8.864 8.814 8.947 4,401,493 8.8582 0.19%
2011-05-12 0 10.58 10.56 10.58 10.52 10.72 3,967,458 42,075,063 10.605 8.847 8.830 8.847 8.797 8.964 4,744,613 8.8680 -1.12%
2011-05-11 0 10.70 10.66 10.74 10.40 10.78 4,747,064 50,495,434 10.637 8.947 8.914 8.981 8.697 9.014 5,676,930 8.8948 2.29%
2011-05-09 0 10.46 10.48 10.50 10.20 10.58 2,014,732 21,023,506 10.435 8.747 8.763 8.780 8.529 8.847 2,409,382 8.7257 1.36%
2011-05-06 0 10.32 10.30 10.32 10.28 10.50 3,919,898 40,599,849 10.357 8.630 8.613 8.630 8.596 8.780 4,687,737 8.6609 -1.34%
2011-05-05 0 10.46 10.48 10.50 10.18 10.64 6,637,004 69,519,845 10.475 8.747 8.763 8.780 8.513 8.897 7,937,076 8.7589 2.55%
2011-05-04 0 10.20 10.20 10.26 10.16 10.38 6,696,910 68,580,776 10.241 8.529 8.529 8.579 8.496 8.680 8,008,716 8.5633 -0.39%
2011-05-03 0 10.24 10.20 10.24 10.20 10.48 6,994,713 71,824,268 10.268 8.563 8.529 8.563 8.529 8.763 8,364,854 8.5864 -0.39%
2011-04-29 0 10.28 10.28 10.36 10.24 10.60 5,076,000 52,748,280 10.392 8.596 8.596 8.663 8.563 8.864 6,070,299 8.6896 -1.72%
2011-04-28 0 10.46 10.44 10.50 10.40 10.76 6,150,362 64,928,697 10.557 8.747 8.730 8.780 8.697 8.998 7,355,109 8.8277 -1.51%
2011-04-27 0 10.62 10.62 10.64 10.56 10.82 6,255,824 66,618,362 10.649 8.880 8.880 8.897 8.830 9.048 7,481,229 8.9047 0.38%
2011-04-26 0 10.58 10.54 10.58 10.52 10.86 14,349,610 152,681,694 10.640 8.847 8.814 8.847 8.797 9.081 17,160,445 8.8973 -3.82%
2011-04-21 0 11.00 10.98 11.00 10.88 11.02 8,338,000 91,454,692 10.968 9.198 9.182 9.198 9.098 9.215 9,971,267 9.1718 0.00%
2011-04-20 0 11.00 11.00 11.04 10.78 11.30 19,692,582 215,927,167 10.965 9.198 9.198 9.232 9.014 9.449 23,550,011 9.1689 -3.00%
2011-04-19 0 11.34 11.32 11.36 11.28 11.54 4,626,331 52,412,143 11.329 9.483 9.466 9.499 9.432 9.650 5,532,548 9.4734 -1.73%
2011-04-18 0 11.54 11.54 11.56 11.48 11.74 4,240,092 49,188,392 11.601 9.650 9.650 9.667 9.600 9.817 5,070,651 9.7006 -0.69%
2011-04-15 0 11.62 11.56 11.60 11.52 11.76 6,804,919 78,997,062 11.609 9.717 9.667 9.700 9.633 9.834 8,137,882 9.7073 0.52%
2011-04-14 0 11.56 11.56 11.58 11.52 11.80 6,248,745 72,640,115 11.625 9.667 9.667 9.683 9.633 9.867 7,472,764 9.7206 -1.03%
2011-04-13 0 11.68 11.68 11.72 11.48 11.90 8,562,718 100,371,553 11.722 9.767 9.767 9.800 9.600 9.951 10,240,003 9.8019 1.92%
2011-04-12 0 11.46 11.44 11.46 11.30 11.64 6,527,000 74,961,428 11.485 9.583 9.566 9.583 9.449 9.733 7,805,524 9.6036 0.35%
2011-04-11 0 11.42 11.42 11.44 11.28 11.46 9,004,000 102,522,250 11.386 9.549 9.549 9.566 9.432 9.583 10,767,725 9.5213 -0.87%
2011-04-08 0 11.52 11.50 11.52 11.40 11.78 16,813,099 195,240,511 11.612 9.633 9.616 9.633 9.533 9.850 20,106,488 9.7103 0.35%
2011-04-07 0 11.48 11.46 11.48 11.42 12.16 30,366,544 353,797,706 11.651 9.600 9.583 9.600 9.549 10.17 36,314,814 9.7425 -5.44%
2011-04-06 0 12.14 12.16 12.18 12.10 12.56 16,495,280 202,444,361 12.273 10.15 10.17 10.18 10.12 10.50 19,726,414 10.263 -4.26%
2011-04-04 0 12.68 12.66 12.68 12.38 12.70 14,318,469 179,318,688 12.524 10.60 10.59 10.60 10.35 10.62 17,123,204 10.472 1.12%
2011-04-01 0 12.54 12.54 12.58 12.32 12.68 8,982,924 112,435,067 12.517 10.49 10.49 10.52 10.30 10.60 10,742,520 10.466 0.64%
2011-03-31 0 12.46 12.44 12.54 12.26 13.04 15,315,669 192,683,534 12.581 10.42 10.40 10.49 10.25 10.90 18,315,738 10.520 -3.26%
2011-03-30 0 12.88 12.88 12.90 12.74 13.16 8,169,776 105,453,351 12.908 10.77 10.77 10.79 10.65 11.00 9,770,091 10.793 -1.08%
2011-03-29 0 13.02 13.00 13.02 12.64 13.14 16,875,366 219,553,763 13.010 10.89 10.87 10.89 10.57 10.99 20,180,952 10.879 2.84%
2011-03-28 0 12.66 12.60 12.62 12.42 12.86 12,152,410 154,048,872 12.676 10.59 10.54 10.55 10.39 10.75 14,532,852 10.600 2.43%
2011-03-25 0 12.36 12.32 12.38 12.22 12.64 9,115,532 113,518,963 12.453 10.34 10.30 10.35 10.22 10.57 10,901,104 10.414 0.32%
2011-03-24 0 12.32 12.32 12.34 12.16 12.42 8,261,040 101,871,338 12.332 10.30 10.30 10.32 10.17 10.39 9,879,232 10.312 1.65%
2011-03-23 0 12.12 12.10 12.12 12.06 12.36 10,527,322 128,222,088 12.180 10.13 10.12 10.13 10.08 10.34 12,589,438 10.185 -2.10%
2011-03-22 0 12.38 12.38 12.40 12.08 12.40 13,625,430 166,368,986 12.210 10.35 10.35 10.37 10.10 10.37 16,294,411 10.210 0.49%
2011-03-21 0 12.32 12.30 12.32 12.06 12.64 17,116,307 211,075,740 12.332 10.30 10.29 10.30 10.08 10.57 20,469,089 10.312 -2.53%
2011-03-18 0 12.64 12.60 12.64 12.24 12.90 21,225,319 266,191,493 12.541 10.57 10.54 10.57 10.24 10.79 25,382,984 10.487 0.48%
2011-03-17 0 12.58 12.52 12.54 11.84 12.80 39,042,070 490,376,945 12.560 10.52 10.47 10.49 9.901 10.70 46,689,722 10.503 6.25%
2011-03-16 0 11.84 11.84 11.88 11.48 11.96 24,942,820 292,876,831 11.742 9.901 9.901 9.934 9.600 10.00 29,828,678 9.8186 4.41%
2011-03-15 0 11.34 11.32 11.34 10.84 11.38 20,763,179 231,624,450 11.156 9.483 9.466 9.483 9.064 9.516 24,830,319 9.3283 2.35%
2011-03-14 0 11.08 11.06 11.08 10.70 11.32 11,072,000 122,424,050 11.057 9.265 9.248 9.265 8.947 9.466 13,240,809 9.2460 2.40%
2011-03-11 0 10.82 10.80 10.82 10.80 11.32 8,488,260 93,977,336 11.071 9.048 9.031 9.048 9.031 9.466 10,150,960 9.2580 -3.91%
2011-03-10 0 11.26 11.24 11.26 11.24 11.60 3,803,000 43,143,020 11.345 9.416 9.399 9.416 9.399 9.700 4,547,941 9.4863 -2.93%
2011-03-09 0 11.60 11.58 11.60 11.48 11.66 4,691,774 54,417,134 11.598 9.700 9.683 9.700 9.600 9.750 5,610,810 9.6986 0.52%
2011-03-08 0 11.54 11.50 11.56 11.22 11.62 4,480,000 51,244,340 11.439 9.650 9.616 9.667 9.382 9.717 5,357,553 9.5649 -1.03%
2011-03-07 0 11.66 11.64 11.66 11.52 11.74 9,733,000 113,383,340 11.649 9.750 9.733 9.750 9.633 9.817 11,639,523 9.7412 1.57%
2011-03-04 0 11.48 11.46 11.48 11.28 11.52 7,478,378 85,375,990 11.416 9.600 9.583 9.600 9.432 9.633 8,943,260 9.5464 2.50%
2011-03-03 0 11.20 11.16 11.22 10.80 11.26 8,796,089 97,681,836 11.105 9.365 9.332 9.382 9.031 9.416 10,519,087 9.2862 2.75%
2011-03-02 0 10.90 10.86 10.90 10.70 11.08 3,554,430 38,700,696 10.888 9.115 9.081 9.115 8.947 9.265 4,250,680 9.1046 0.37%
2011-03-01 0 10.86 10.84 10.86 10.70 10.88 5,268,912 56,789,066 10.778 9.081 9.064 9.081 8.947 9.098 6,300,999 9.0127 0.18%
2011-02-28 0 10.84 10.76 10.84 10.58 10.94 4,634,000 49,828,890 10.753 9.064 8.998 9.064 8.847 9.148 5,541,719 8.9916 0.00%
2011-02-25 0 10.84 10.84 10.88 10.60 10.88 4,396,848 48,518,256 11.035 9.064 9.064 9.098 8.864 9.098 5,258,113 9.2273 2.26%
2011-02-24 0 10.60 10.58 10.66 10.52 11.16 7,950,000 85,485,280 10.753 8.864 8.847 8.914 8.797 9.332 9,507,265 8.9916 -4.33%
2011-02-23 0 11.08 11.08 11.10 10.98 11.20 2,539,000 28,110,572 11.072 9.265 9.265 9.282 9.182 9.365 3,036,345 9.2580 -0.36%
2011-02-22 0 11.12 11.08 11.10 11.00 11.50 3,818,417 42,574,402 11.150 9.299 9.265 9.282 9.198 9.616 4,566,377 9.3235 -3.64%
2011-02-21 0 11.54 11.52 11.54 11.44 11.80 5,045,651 58,382,431 11.571 9.650 9.633 9.650 9.566 9.867 6,034,005 9.6756 -1.20%
2011-02-18 0 11.68 11.68 11.74 11.56 11.82 6,178,323 72,217,866 11.689 9.767 9.767 9.817 9.667 9.884 7,388,547 9.7743 -1.35%
2011-02-17 0 11.84 11.84 11.86 11.66 11.96 4,230,556 50,127,193 11.849 9.901 9.901 9.917 9.750 10.00 5,059,247 9.9080 1.54%
2011-02-16 0 11.66 11.66 11.72 11.48 11.76 6,635,387 77,098,317 11.619 9.750 9.750 9.800 9.600 9.834 7,935,142 9.7161 2.82%
2011-02-15 0 11.34 11.32 11.42 11.28 11.52 2,836,000 32,237,900 11.367 9.483 9.466 9.549 9.432 9.633 3,391,522 9.5054 -1.22%
2011-02-14 0 11.48 11.48 11.50 11.04 11.58 6,160,000 70,216,344 11.399 9.600 9.600 9.616 9.232 9.683 7,366,635 9.5317 4.36%
2011-02-11 0 11.00 11.00 11.06 10.70 11.32 6,378,612 69,505,056 10.897 9.198 9.198 9.248 8.947 9.466 7,628,069 9.1117 -1.79%
2011-02-10 0 11.20 11.20 11.24 11.14 11.52 5,012,000 56,638,976 11.301 9.365 9.365 9.399 9.315 9.633 5,993,762 9.4497 -3.28%
2011-02-09 0 11.58 11.56 11.58 11.52 11.70 4,685,983 54,426,317 11.615 9.683 9.667 9.683 9.633 9.784 5,603,884 9.7122 0.00%
2011-02-08 0 11.58 11.58 11.60 11.50 11.80 10,259,706 118,659,706 11.566 9.683 9.683 9.700 9.616 9.867 12,269,401 9.6712 -1.86%
2011-02-07 0 11.80 11.78 11.80 11.78 12.30 6,633,342 78,851,904 11.887 9.867 9.850 9.867 9.850 10.29 7,932,697 9.9401 -3.59%
2011-02-02 0 12.24 12.24 12.26 12.00 12.30 3,512,350 43,046,172 12.256 10.24 10.24 10.25 10.03 10.29 4,200,357 10.248 1.83%
2011-02-01 0 12.02 11.96 12.04 11.80 12.12 2,528,010 30,377,257 12.016 10.05 10.00 10.07 9.867 10.13 3,023,202 10.048 -0.17%
2011-01-31 0 12.04 11.92 12.04 11.76 12.28 7,902,859 93,886,903 11.880 10.07 9.968 10.07 9.834 10.27 9,450,889 9.9342 -0.66%
2011-01-28 0 12.12 12.08 12.22 12.08 12.40 2,477,000 30,125,618 12.162 10.13 10.10 10.22 10.10 10.37 2,962,201 10.170 -1.94%
2011-01-27 0 12.36 12.36 12.38 12.10 12.58 5,478,379 67,601,709 12.340 10.34 10.34 10.35 10.12 10.52 6,551,497 10.319 2.15%
2011-01-26 0 12.10 12.08 12.14 12.04 12.20 1,997,600 24,195,220 12.112 10.12 10.10 10.15 10.07 10.20 2,388,895 10.128 -0.66%
2011-01-25 0 12.18 12.18 12.20 12.02 12.20 5,431,906 65,949,721 12.141 10.18 10.18 10.20 10.05 10.20 6,495,920 10.152 1.33%
2011-01-24 0 12.02 12.02 12.06 12.02 12.30 3,150,146 38,100,901 12.095 10.05 10.05 10.08 10.05 10.29 3,767,204 10.114 -1.15%
2011-01-21 0 12.16 12.14 12.16 12.12 12.40 4,990,859 60,914,979 12.205 10.17 10.15 10.17 10.13 10.37 5,968,480 10.206 -1.14%
2011-01-20 0 12.30 12.28 12.30 12.28 12.50 4,581,000 56,704,380 12.378 10.29 10.27 10.29 10.27 10.45 5,478,337 10.351 -1.13%
2011-01-19 0 12.44 12.44 12.48 12.34 12.56 5,536,000 69,018,910 12.467 10.40 10.40 10.44 10.32 10.50 6,620,405 10.425 0.16%
2011-01-18 0 12.42 12.42 12.44 12.38 12.68 8,433,531 105,056,590 12.457 10.39 10.39 10.40 10.35 10.60 10,085,511 10.417 -2.05%
2011-01-17 0 12.68 12.68 12.70 12.62 13.12 7,904,429 100,749,471 12.746 10.60 10.60 10.62 10.55 10.97 9,452,767 10.658 -3.50%
2011-01-14 0 13.14 13.10 13.16 13.00 13.32 6,010,730 78,604,556 13.077 10.99 10.95 11.00 10.87 11.14 7,188,126 10.935 -1.05%
2011-01-13 0 13.28 13.28 13.30 12.80 13.36 17,848,500 233,677,498 13.092 11.10 11.10 11.12 10.70 11.17 21,344,706 10.948 4.90%
2011-01-12 0 12.66 12.64 12.68 12.28 12.74 8,582,200 107,523,808 12.529 10.59 10.57 10.60 10.27 10.65 10,263,301 10.477 2.76%
2011-01-11 0 12.32 12.30 12.32 12.24 12.50 2,858,400 35,330,902 12.360 10.30 10.29 10.30 10.24 10.45 3,418,310 10.336 -0.96%
2011-01-10 0 12.44 12.38 12.44 12.34 12.60 4,728,540 58,852,437 12.446 10.40 10.35 10.40 10.32 10.54 5,654,777 10.408 -0.48%
2011-01-07 0 12.50 12.46 12.52 12.42 12.72 7,403,100 92,954,918 12.556 10.45 10.42 10.47 10.39 10.64 8,853,237 10.500 0.16%
2011-01-06 0 12.48 12.48 12.50 12.26 12.58 6,416,404 79,889,654 12.451 10.44 10.44 10.45 10.25 10.52 7,673,264 10.411 1.79%
2011-01-05 0 12.26 12.26 12.28 12.24 12.60 6,115,001 75,642,440 12.370 10.25 10.25 10.27 10.24 10.54 7,312,822 10.344 -0.81%
2011-01-04 0 12.36 12.32 12.38 12.04 12.38 8,080,098 98,640,084 12.208 10.34 10.30 10.35 10.07 10.35 9,662,846 10.208 0.65%
2011-01-03 0 12.28 12.28 12.30 12.00 12.30 8,770,000 106,624,000 12.158 10.27 10.27 10.29 10.03 10.29 10,487,888 10.166 1.99%
2010-12-31 0 12.04 12.08 12.10 12.00 12.16 8,725,326 105,587,506 12.101 10.07 10.10 10.12 10.03 10.17 10,434,463 10.119 2.03%
2010-12-30 0 11.80 11.80 11.84 11.50 11.96 6,855,200 80,889,376 11.800 9.867 9.867 9.901 9.616 10.00 8,198,013 9.8669 2.61%
2010-12-29 0 11.50 11.50 11.54 11.32 11.70 4,169,081 48,022,640 11.519 9.616 9.616 9.650 9.466 9.784 4,985,730 9.6320 0.52%
2010-12-28 0 11.44 11.44 11.46 11.34 11.64 4,782,400 54,816,969 11.462 9.566 9.566 9.583 9.483 9.733 5,719,188 9.5847 -1.72%
2010-12-24 0 11.64 11.64 11.66 11.52 11.80 3,932,480 45,714,797 11.625 9.733 9.733 9.750 9.633 9.867 4,702,783 9.7208 -1.19%
2010-12-23 0 11.78 11.74 11.78 11.38 11.82 17,376,910 201,408,950 11.591 9.850 9.817 9.850 9.516 9.884 20,780,740 9.6921 -0.34%
2010-12-22 0 11.82 11.82 11.86 11.72 12.22 10,006,080 118,755,504 11.868 9.884 9.884 9.917 9.800 10.22 11,966,094 9.9243 -2.15%
2010-12-21 0 12.08 12.08 12.10 12.02 12.22 17,480,749 211,840,834 12.119 10.10 10.10 10.12 10.05 10.22 20,904,919 10.134 0.33%
2010-12-20 0 12.04 12.04 12.06 11.90 12.64 30,114,260 362,755,353 12.046 10.07 10.07 10.08 9.951 10.57 36,013,112 10.073 -5.35%
2010-12-17 0 12.72 12.68 12.70 12.56 13.18 17,792,810 226,614,806 12.736 10.64 10.60 10.62 10.50 11.02 21,278,107 10.650 -3.34%
2010-12-16 0 13.16 13.16 13.18 13.10 13.40 7,890,214 104,356,354 13.226 11.00 11.00 11.02 10.95 11.21 9,435,768 11.060 -1.64%
2010-12-15 0 13.38 13.38 13.40 13.30 13.70 9,570,123 128,430,299 13.420 11.19 11.19 11.21 11.12 11.46 11,444,741 11.222 -0.30%
2010-12-14 0 13.42 13.40 13.42 13.28 13.58 7,723,278 103,551,679 13.408 11.22 11.21 11.22 11.10 11.36 9,236,132 11.212 -0.89%
2010-12-13 0 13.54 13.50 13.52 13.30 13.84 15,807,504 212,732,942 13.458 11.32 11.29 11.31 11.12 11.57 18,903,915 11.253 -0.88%
2010-12-10 0 13.66 13.64 13.66 13.28 13.70 6,848,704 92,752,852 13.543 11.42 11.41 11.42 11.10 11.46 8,190,244 11.325 2.09%
2010-12-09 0 13.38 13.34 13.40 13.26 13.74 16,848,320 225,807,559 13.402 11.19 11.15 11.21 11.09 11.49 20,148,608 11.207 -2.90%
2010-12-08 0 13.78 13.76 13.78 13.70 14.18 14,800,461 205,640,360 13.894 11.52 11.51 11.52 11.46 11.86 17,699,610 11.618 -3.09%
2010-12-07 0 14.22 14.16 14.22 14.10 14.28 12,485,222 177,046,439 14.181 11.89 11.84 11.89 11.79 11.94 14,930,856 11.858 0.00%
2010-12-06 0 14.22 14.20 14.22 14.06 14.38 13,052,144 186,372,487 14.279 11.89 11.87 11.89 11.76 12.02 15,608,828 11.940 1.14%
2010-12-03 0 14.06 14.06 14.12 14.02 14.38 11,903,920 168,147,537 14.125 11.76 11.76 11.81 11.72 12.02 14,235,688 11.812 -1.26%
2010-12-02 0 14.24 14.20 14.24 14.16 14.54 11,259,397 161,212,236 14.318 11.91 11.87 11.91 11.84 12.16 13,464,914 11.973 0.00%
2010-12-01 0 14.24 14.24 14.30 14.02 14.40 11,290,424 160,357,820 14.203 11.91 11.91 11.96 11.72 12.04 13,502,019 11.877 0.42%
2010-11-30 0 14.18 14.20 14.22 14.14 14.46 9,591,000 136,548,918 14.237 11.86 11.87 11.89 11.82 12.09 11,469,707 11.905 -2.21%
2010-11-29 0 14.50 14.48 14.50 14.30 14.78 12,316,795 178,416,252 14.486 12.12 12.11 12.12 11.96 12.36 14,729,438 12.113 -2.03%
2010-11-26 0 14.80 14.80 14.82 14.70 15.10 9,684,000 143,325,540 14.800 12.38 12.38 12.39 12.29 12.63 11,580,925 12.376 -1.33%
2010-11-25 0 15.00 14.98 15.00 14.88 15.12 18,177,926 272,855,100 15.010 12.54 12.53 12.54 12.44 12.64 21,738,661 12.552 -0.13%
2010-11-24 0 15.02 15.02 15.06 15.00 15.58 12,215,924 185,174,753 15.159 12.56 12.56 12.59 12.54 13.03 14,608,808 12.676 -2.09%
2010-11-23 0 15.34 15.28 15.34 15.22 15.66 11,132,000 171,632,751 15.418 12.83 12.78 12.83 12.73 13.09 13,312,562 12.893 -1.92%
2010-11-22 0 15.64 15.62 15.64 15.36 15.70 10,884,268 168,591,650 15.490 13.08 13.06 13.08 12.84 13.13 13,016,304 12.952 1.82%
2010-11-19 0 15.36 15.30 15.38 14.94 15.50 7,149,914 108,982,916 15.243 12.84 12.79 12.86 12.49 12.96 8,550,456 12.746 0.13%
2010-11-18 0 15.34 15.32 15.34 14.82 15.42 9,592,714 145,386,169 15.156 12.83 12.81 12.83 12.39 12.89 11,471,757 12.673 3.23%
2010-11-17 0 14.86 14.82 14.84 14.80 15.18 12,025,232 180,025,787 14.971 12.43 12.39 12.41 12.38 12.69 14,380,763 12.519 -2.62%
2010-11-16 0 15.26 15.20 15.26 15.02 15.50 16,228,460 246,750,231 15.205 12.76 12.71 12.76 12.56 12.96 19,407,329 12.714 -0.39%
2010-11-15 0 15.32 15.30 15.32 15.28 15.58 11,142,832 171,489,851 15.390 12.81 12.79 12.81 12.78 13.03 13,325,516 12.869 -1.16%
2010-11-12 0 15.50 15.46 15.48 15.46 16.10 21,851,133 343,663,804 15.728 12.96 12.93 12.94 12.93 13.46 26,131,384 13.151 -1.77%
2010-11-11 0 15.78 15.74 15.76 15.72 16.20 16,827,156 267,547,065 15.900 13.20 13.16 13.18 13.15 13.55 20,123,299 13.295 -1.99%
2010-11-10 0 16.10 16.10 16.14 16.04 16.38 10,262,534 165,885,328 16.164 13.46 13.46 13.50 13.41 13.70 12,272,783 13.517 -1.23%
2010-11-09 0 16.30 16.28 16.30 16.22 16.52 8,257,300 135,000,000 16.349 13.63 13.61 13.63 13.56 13.81 9,874,759 13.671 -1.09%
2010-11-08 0 16.48 16.48 16.50 16.06 16.50 8,803,095 143,565,478 16.309 13.78 13.78 13.80 13.43 13.80 10,527,466 13.637 1.35%
2010-11-05 0 16.26 16.26 16.28 16.14 16.46 7,758,099 126,260,650 16.275 13.60 13.60 13.61 13.50 13.76 9,277,774 13.609 0.00%
2010-11-04 0 16.26 16.20 16.26 16.18 16.40 9,707,137 157,829,270 16.259 13.60 13.55 13.60 13.53 13.71 11,608,594 13.596 0.74%
2010-11-03 0 16.14 16.10 16.12 16.06 16.50 20,162,894 326,907,451 16.213 13.50 13.46 13.48 13.43 13.80 24,112,449 13.558 -1.94%
2010-11-02 0 16.46 16.40 16.46 16.28 16.48 9,039,655 148,078,111 16.381 13.76 13.71 13.76 13.61 13.78 10,810,364 13.698 1.23%
2010-11-01 0 16.26 16.24 16.26 15.96 16.32 9,083,791 147,335,618 16.220 13.60 13.58 13.60 13.35 13.65 10,863,145 13.563 2.65%
2010-10-29 0 15.84 15.84 15.92 15.56 16.04 10,725,339 168,757,017 15.734 13.25 13.25 13.31 13.01 13.41 12,826,243 13.157 0.25%
2010-10-28 0 15.80 15.84 15.86 15.72 16.10 11,636,728 184,888,076 15.888 13.21 13.25 13.26 13.15 13.46 13,916,157 13.286 -0.50%
2010-10-27 0 15.88 15.90 15.92 15.70 16.42 17,697,364 282,431,956 15.959 13.28 13.30 13.31 13.13 13.73 21,163,965 13.345 -3.29%
2010-10-26 0 16.42 16.42 16.44 16.18 16.72 16,048,000 263,637,290 16.428 13.73 13.73 13.75 13.53 13.98 19,191,520 13.737 -0.73%
2010-10-25 0 16.54 16.54 16.56 16.46 16.68 10,555,100 174,681,972 16.550 13.83 13.83 13.85 13.76 13.95 12,622,658 13.839 0.49%
2010-10-22 0 16.46 16.44 16.46 16.34 16.72 14,093,606 232,879,819 16.524 13.76 13.75 13.76 13.66 13.98 16,854,294 13.817 -1.32%
2010-10-21 0 16.68 16.68 16.70 16.60 16.82 12,007,483 200,336,388 16.684 13.95 13.95 13.96 13.88 14.06 14,359,537 13.951 -0.24%
2010-10-20 0 16.72 16.70 16.72 16.68 16.94 11,052,440 185,835,560 16.814 13.98 13.96 13.98 13.95 14.17 13,217,418 14.060 -2.34%
2010-10-19 0 17.12 17.06 17.14 16.94 17.18 11,246,500 191,808,710 17.055 14.32 14.27 14.33 14.17 14.37 13,449,491 14.261 1.18%
2010-10-18 0 16.92 16.90 16.96 16.92 17.44 14,611,000 249,651,880 17.087 14.15 14.13 14.18 14.15 14.58 17,473,037 14.288 -2.20%
2010-10-15 0 17.30 17.30 17.32 17.10 17.56 18,274,000 317,615,723 17.381 14.47 14.47 14.48 14.30 14.68 21,853,554 14.534 0.82%
2010-10-14 0 17.16 17.14 17.16 16.94 17.28 19,315,762 330,250,090 17.097 14.35 14.33 14.35 14.17 14.45 23,099,379 14.297 0.35%
2010-10-13 0 17.10 17.08 17.12 16.90 17.20 9,960,965 169,823,496 17.049 14.30 14.28 14.32 14.13 14.38 11,912,142 14.256 0.94%
2010-10-12 0 16.94 16.90 16.94 16.80 17.24 15,685,179 265,197,815 16.908 14.17 14.13 14.17 14.05 14.42 18,757,628 14.138 -1.28%
2010-10-11 0 17.16 17.16 17.24 17.12 17.64 10,688,222 185,016,182 17.310 14.35 14.35 14.42 14.32 14.75 12,781,856 14.475 -1.61%
2010-10-08 0 17.44 17.42 17.48 17.18 17.52 10,157,391 176,283,879 17.355 14.58 14.57 14.62 14.37 14.65 12,147,044 14.512 -0.34%
2010-10-07 0 17.50 17.46 17.54 17.42 17.76 11,919,422 209,075,976 17.541 14.63 14.60 14.67 14.57 14.85 14,254,226 14.668 -0.57%
2010-10-06 0 17.60 17.58 17.60 17.42 17.78 15,576,935 273,992,385 17.590 14.72 14.70 14.72 14.57 14.87 18,628,181 14.708 1.03%
2010-10-05 0 17.42 17.40 17.42 17.18 17.66 18,488,513 322,042,491 17.419 14.57 14.55 14.57 14.37 14.77 22,110,086 14.565 2.11%
2010-10-04 0 17.06 17.06 17.08 16.86 17.20 31,321,793 531,674,751 16.975 14.27 14.27 14.28 14.10 14.38 37,457,179 14.194 1.31%
2010-09-30 0 16.84 16.84 16.88 16.50 16.90 16,197,844 270,822,667 16.720 14.08 14.08 14.12 13.80 14.13 19,370,715 13.981 -0.71%
2010-09-29 0 16.96 16.98 17.04 16.68 17.18 22,189,900 375,320,514 16.914 14.18 14.20 14.25 13.95 14.37 26,536,509 14.144 -0.35%
2010-09-28 0 17.02 17.02 17.04 17.00 17.48 18,304,696 314,402,987 17.176 14.23 14.23 14.25 14.22 14.62 21,890,263 14.363 -3.08%
2010-09-27 0 17.56 17.54 17.56 17.44 17.82 19,774,888 347,648,681 17.580 14.68 14.67 14.68 14.58 14.90 23,648,439 14.701 0.69%
2010-09-24 0 17.44 17.42 17.44 17.32 17.88 13,838,027 242,217,736 17.504 14.58 14.57 14.58 14.48 14.95 16,548,652 14.637 -1.25%
2010-09-22 0 17.66 17.66 17.68 17.40 18.16 29,977,017 534,033,568 17.815 14.77 14.77 14.78 14.55 15.19 35,848,985 14.897 1.49%
2010-09-21 0 17.40 17.38 17.40 17.20 17.42 7,007,200 121,682,424 17.365 14.55 14.53 14.55 14.38 14.57 8,379,787 14.521 0.23%
2010-09-20 0 17.36 17.34 17.38 17.28 17.58 6,079,964 105,655,137 17.378 14.52 14.50 14.53 14.45 14.70 7,270,922 14.531 0.81%
2010-09-17 0 17.22 17.20 17.22 17.02 17.36 14,872,000 254,705,429 17.127 14.40 14.38 14.40 14.23 14.52 17,785,162 14.321 0.35%
2010-09-16 0 17.16 17.16 17.18 16.98 17.40 12,552,844 215,832,757 17.194 14.35 14.35 14.37 14.20 14.55 15,011,724 14.378 -1.38%
2010-09-15 0 17.40 17.36 17.38 17.28 17.60 14,680,159 255,555,991 17.408 14.55 14.52 14.53 14.45 14.72 17,555,743 14.557 0.69%
2010-09-14 0 17.28 17.28 17.30 17.22 17.58 13,324,000 231,332,047 17.362 14.45 14.45 14.47 14.40 14.70 15,933,936 14.518 -0.58%
2010-09-13 0 17.38 17.36 17.38 17.30 17.48 14,121,000 245,585,208 17.392 14.53 14.52 14.53 14.47 14.62 16,887,054 14.543 0.93%
2010-09-10 0 17.22 17.20 17.22 17.20 17.60 224,328,670 3,898,219,266 17.377 14.40 14.38 14.40 14.38 14.72 268,270,693 14.531 -6.92%
2010-09-09 0 18.50 18.48 18.50 18.34 18.76 11,221,875 208,008,924 18.536 15.47 15.45 15.47 15.34 15.69 13,420,042 15.500 2.21%
2010-09-08 0 18.10 18.06 18.10 17.64 18.36 4,361,759 78,771,293 18.060 15.14 15.10 15.14 14.75 15.35 5,216,151 15.101 0.56%
2010-09-07 0 18.00 18.00 18.02 17.88 18.30 4,205,415 75,880,833 18.044 15.05 15.05 15.07 14.95 15.30 5,029,182 15.088 -1.64%
2010-09-06 0 18.30 18.30 18.32 18.08 18.40 4,950,875 90,676,663 18.315 15.30 15.30 15.32 15.12 15.39 5,920,664 15.315 1.22%
2010-09-03 0 18.08 18.06 18.14 17.70 18.14 7,819,400 140,713,050 17.995 15.12 15.10 15.17 14.80 15.17 9,351,082 15.048 0.11%
2010-09-02 0 18.06 18.02 18.04 17.90 18.10 9,862,558 177,394,877 17.987 15.10 15.07 15.09 14.97 15.14 11,794,459 15.041 0.89%
2010-09-01 0 17.90 17.90 17.92 17.44 17.98 10,884,140 193,294,295 17.759 14.97 14.97 14.98 14.58 15.03 13,016,151 14.850 3.23%
2010-08-31 0 17.34 17.24 17.36 16.68 17.52 14,295,000 244,899,580 17.132 14.50 14.42 14.52 13.95 14.65 17,095,138 14.326 4.21%
2010-08-30 0 16.64 16.68 16.70 16.42 16.78 1,189,628 19,780,427 16.627 13.91 13.95 13.96 13.73 14.03 1,422,655 13.904 1.46%
2010-08-27 0 16.40 16.40 16.50 16.22 16.60 4,971,048 81,467,937 16.389 13.71 13.71 13.80 13.56 13.88 5,944,788 13.704 -0.73%
2010-08-26 0 16.52 16.52 16.56 16.30 16.82 2,766,021 45,771,381 16.548 13.81 13.81 13.85 13.63 14.06 3,307,836 13.837 -0.72%
2010-08-25 0 16.64 16.62 16.64 16.60 16.86 2,933,495 48,882,405 16.664 13.91 13.90 13.91 13.88 14.10 3,508,115 13.934 -1.65%
2010-08-24 0 16.92 16.86 17.02 16.54 17.04 4,701,254 79,521,903 16.915 14.15 14.10 14.23 13.83 14.25 5,622,147 14.144 0.95%
2010-08-23 0 16.76 16.76 16.80 16.62 17.00 2,846,110 47,594,190 16.723 14.01 14.01 14.05 13.90 14.22 3,403,613 13.983 -0.83%
2010-08-20 0 16.90 16.84 16.90 16.64 16.94 3,271,595 54,974,583 16.804 14.13 14.08 14.13 13.91 14.17 3,912,443 14.051 -0.35%
2010-08-19 0 16.96 16.96 17.00 16.52 17.26 9,489,267 159,659,051 16.825 14.18 14.18 14.22 13.81 14.43 11,348,047 14.069 -1.74%
2010-08-18 0 17.26 17.22 17.26 17.20 17.68 4,395,675 76,564,672 17.418 14.43 14.40 14.43 14.38 14.78 5,256,710 14.565 -0.69%
2010-08-17 0 17.38 17.34 17.40 17.04 17.40 3,416,000 58,765,608 17.203 14.53 14.50 14.55 14.25 14.55 4,085,134 14.385 1.28%
2010-08-16 0 17.16 17.08 17.16 17.00 17.24 2,626,150 44,903,366 17.099 14.35 14.28 14.35 14.22 14.42 3,140,566 14.298 0.82%
2010-08-13 0 17.02 17.00 17.10 16.80 17.20 2,896,739 49,272,837 17.010 14.23 14.22 14.30 14.05 14.38 3,464,159 14.224 0.71%
2010-08-12 0 16.90 16.90 16.96 16.88 17.20 4,047,254 68,616,489 16.954 14.13 14.13 14.18 14.12 14.38 4,840,040 14.177 -0.82%
2010-08-11 0 17.04 17.04 17.12 17.00 17.56 4,441,000 76,290,063 17.179 14.25 14.25 14.32 14.22 14.68 5,310,913 14.365 -1.96%
2010-08-10 0 17.38 17.36 17.38 17.30 17.80 2,822,900 49,066,750 17.382 14.53 14.52 14.53 14.47 14.88 3,375,856 14.535 -1.92%
2010-08-09 0 17.72 17.66 17.72 17.06 17.76 3,649,590 64,009,612 17.539 14.82 14.77 14.82 14.27 14.85 4,364,480 14.666 2.90%
2010-08-06 0 17.22 17.22 17.24 17.08 17.38 7,641,851 131,517,284 17.210 14.40 14.40 14.42 14.28 14.53 9,138,755 14.391 -2.49%
2010-08-05 0 17.66 17.58 17.60 17.58 18.20 5,277,000 93,494,900 17.717 14.77 14.70 14.72 14.70 15.22 6,310,671 14.815 -2.97%
2010-08-04 0 18.20 18.18 18.20 17.76 18.24 5,885,089 106,855,468 18.157 15.22 15.20 15.22 14.85 15.25 7,037,874 15.183 1.11%
2010-08-03 0 18.00 17.98 18.00 17.66 18.48 4,161,403 75,300,629 18.095 15.05 15.03 15.05 14.77 15.45 4,976,548 15.131 -0.88%
2010-08-02 0 18.16 18.12 18.14 17.80 18.24 8,397,252 151,899,894 18.089 15.19 15.15 15.17 14.88 15.25 10,042,125 15.126 2.25%
2010-07-30 0 17.76 17.74 17.76 17.18 17.80 6,370,530 111,981,935 17.578 14.85 14.83 14.85 14.37 14.88 7,618,404 14.699 2.19%
2010-07-29 0 17.38 17.38 17.40 17.30 17.78 3,766,530 65,855,318 17.484 14.53 14.53 14.55 14.47 14.87 4,504,327 14.620 -0.23%
2010-07-28 0 17.42 17.38 17.42 17.30 17.94 6,759,006 118,696,383 17.561 14.57 14.53 14.57 14.47 15.00 8,082,976 14.685 -3.01%
2010-07-27 0 17.96 17.88 17.90 17.50 18.10 12,909,857 230,728,455 17.872 15.02 14.95 14.97 14.63 15.14 15,438,670 14.945 2.05%
2010-07-26 0 17.60 17.64 17.66 17.04 17.80 6,748,984 117,893,541 17.468 14.72 14.75 14.77 14.25 14.88 8,070,991 14.607 1.62%
2010-07-23 0 17.32 17.28 17.30 16.70 17.38 16,237,540 276,436,772 17.025 14.48 14.45 14.47 13.96 14.53 19,418,187 14.236 3.96%
2010-07-22 0 16.66 16.66 16.68 16.54 16.86 4,959,298 82,826,008 16.701 13.93 13.93 13.95 13.83 14.10 5,930,737 13.966 -0.48%
2010-07-21 0 16.74 16.72 16.74 16.52 16.84 9,312,118 155,408,712 16.689 14.00 13.98 14.00 13.81 14.08 11,136,197 13.955 2.70%
2010-07-20 0 16.30 16.26 16.30 15.70 16.42 13,381,660 216,573,448 16.184 13.63 13.60 13.63 13.13 13.73 16,002,891 13.533 4.22%
2010-07-19 0 15.64 15.64 15.66 15.48 15.84 3,454,000 53,993,000 15.632 13.08 13.08 13.09 12.94 13.25 4,130,578 13.072 0.64%
2010-07-16 0 15.54 15.52 15.54 15.36 15.64 6,381,840 99,017,173 15.516 12.99 12.98 12.99 12.84 13.08 7,631,930 12.974 1.70%
2010-07-15 0 15.28 15.28 15.30 15.20 15.88 7,942,555 122,364,368 15.406 12.78 12.78 12.79 12.71 13.28 9,498,361 12.883 -3.41%
2010-07-14 0 15.82 15.76 15.82 15.68 16.04 8,557,130 135,944,419 15.887 13.23 13.18 13.23 13.11 13.41 10,233,321 13.284 -0.50%
2010-07-13 0 15.90 15.90 15.92 15.80 16.16 6,624,754 105,298,409 15.895 13.30 13.30 13.31 13.21 13.51 7,922,426 13.291 -1.49%
2010-07-12 0 16.14 16.12 16.14 15.98 16.38 4,412,034 71,362,640 16.175 13.50 13.48 13.50 13.36 13.70 5,276,274 13.525 -0.49%
2010-07-09 0 16.22 16.20 16.22 15.96 16.30 5,629,087 91,058,181 16.176 13.56 13.55 13.56 13.35 13.63 6,731,726 13.527 0.87%
2010-07-08 0 16.08 16.08 16.14 16.04 16.50 4,315,263 70,140,714 16.254 13.45 13.45 13.50 13.41 13.80 5,160,547 13.592 1.01%
2010-07-07 0 15.92 15.90 15.92 15.74 16.14 5,081,000 80,741,093 15.891 13.31 13.30 13.31 13.16 13.50 6,076,278 13.288 0.13%
2010-07-06 0 15.90 15.88 15.90 15.64 16.10 7,102,600 111,961,086 15.763 13.30 13.28 13.30 13.08 13.46 8,493,874 13.181 1.15%
2010-07-05 0 15.72 15.70 15.72 15.52 16.00 4,717,630 74,171,065 15.722 13.15 13.13 13.15 12.98 13.38 5,641,730 13.147 -1.87%
2010-07-02 0 16.02 16.02 16.04 16.00 16.70 9,249,060 149,249,409 16.137 13.40 13.40 13.41 13.38 13.96 11,060,787 13.494 -3.26%
2010-06-30 0 16.56 16.58 16.60 16.50 16.86 13,152,695 218,713,640 16.629 13.85 13.86 13.88 13.80 14.10 15,729,076 13.905 -1.90%
2010-06-29 0 16.88 16.84 16.88 16.78 17.14 7,329,110 123,669,995 16.874 14.12 14.08 14.12 14.03 14.33 8,764,753 14.110 -0.59%
2010-06-28 0 16.98 16.98 17.00 16.80 17.18 4,639,320 78,919,840 17.011 14.20 14.20 14.22 14.05 14.37 5,548,081 14.225 0.24%
2010-06-25 0 16.94 16.94 16.98 16.76 17.40 7,346,000 124,178,780 16.904 14.17 14.17 14.20 14.01 14.55 8,784,952 14.135 -2.98%
2010-06-24 0 17.46 17.44 17.46 17.32 17.86 3,069,000 53,585,144 17.460 14.60 14.58 14.60 14.48 14.93 3,670,163 14.600 -0.80%
2010-06-23 0 17.60 17.44 17.46 17.32 18.00 6,132,816 107,383,012 17.510 14.72 14.58 14.60 14.48 15.05 7,334,126 14.642 -2.76%
2010-06-22 0 18.10 18.06 18.08 17.82 18.80 4,816,691 87,539,350 18.174 15.14 15.10 15.12 14.90 15.72 5,760,196 15.197 -1.52%
2010-06-21 0 18.38 18.32 18.38 18.06 18.40 7,253,862 132,236,357 18.230 15.37 15.32 15.37 15.10 15.39 8,674,765 15.244 2.57%
2010-06-18 0 17.92 17.86 18.00 17.02 18.06 15,490,135 274,495,353 17.721 14.98 14.93 15.05 14.23 15.10 18,524,379 14.818 1.70%
2010-06-17 0 17.62 17.62 17.64 17.16 17.68 8,853,205 154,366,911 17.436 14.73 14.73 14.75 14.35 14.78 10,587,391 14.580 4.51%
2010-06-15 0 16.86 16.82 17.00 16.64 17.00 2,918,132 49,119,514 16.833 14.10 14.06 14.22 13.91 14.22 3,489,743 14.075 0.00%
2010-06-14 0 16.86 16.80 16.88 16.66 17.12 4,946,127 83,387,160 16.859 14.10 14.05 14.12 13.93 14.32 5,914,986 14.098 2.06%
2010-06-11 0 16.52 16.50 16.52 16.40 16.70 3,434,162 56,928,319 16.577 13.81 13.80 13.81 13.71 13.96 4,106,854 13.862 1.72%
2010-06-10 0 16.24 16.20 16.22 16.22 16.66 8,103,166 132,994,970 16.413 13.58 13.55 13.56 13.56 13.93 9,690,433 13.724 -1.10%
2010-06-09 0 16.72 16.72 16.74 16.52 17.42 11,459,500 191,693,830 16.728 13.73 13.73 13.75 13.57 14.31 13,954,595 13.737 -3.80%
2010-06-08 0 17.38 17.36 17.40 17.24 17.56 3,660,500 63,725,089 17.409 14.27 14.26 14.29 14.16 14.42 4,457,506 14.296 -0.11%
2010-06-07 0 17.40 17.42 17.46 16.92 17.68 5,166,058 89,992,976 17.420 14.29 14.31 14.34 13.89 14.52 6,290,872 14.305 -2.68%
2010-06-04 0 17.88 17.86 17.88 17.38 17.90 3,859,606 68,163,204 17.661 14.68 14.67 14.68 14.27 14.70 4,699,964 14.503 2.41%
2010-06-03 0 17.46 17.50 17.52 17.34 17.64 5,595,682 97,827,006 17.483 14.34 14.37 14.39 14.24 14.49 6,814,039 14.357 1.51%
2010-06-02 0 17.20 17.18 17.20 17.04 17.70 7,264,324 125,734,528 17.309 14.12 14.11 14.12 13.99 14.54 8,845,997 14.214 -2.82%
2010-06-01 0 17.70 17.82 17.86 17.52 18.44 8,863,500 159,040,456 17.943 14.54 14.63 14.67 14.39 15.14 10,793,364 14.735 -2.96%
2010-05-31 0 18.24 18.20 18.24 17.86 18.48 8,331,416 151,675,978 18.205 14.98 14.95 14.98 14.67 15.18 10,145,428 14.950 1.33%
2010-05-28 0 18.00 17.82 18.14 17.60 18.14 7,662,238 136,815,360 17.856 14.78 14.63 14.90 14.45 14.90 9,330,549 14.663 2.86%
2010-05-27 0 17.50 17.46 17.52 16.48 18.48 20,083,090 347,908,165 17.323 14.37 14.34 14.39 13.53 15.18 24,455,813 14.226 5.80%
2010-05-26 0 16.54 16.50 16.64 16.30 17.52 14,063,188 232,498,390 16.532 13.58 13.55 13.66 13.39 14.39 17,125,188 13.576 0.12%
2010-05-25 0 16.52 16.50 16.52 16.50 16.86 4,352,676 72,259,712 16.601 13.57 13.55 13.57 13.55 13.85 5,300,391 13.633 -3.05%
2010-05-24 0 17.04 16.96 17.00 16.02 17.12 5,510,813 91,996,158 16.694 13.99 13.93 13.96 13.16 14.06 6,710,691 13.709 3.40%
2010-05-20 0 16.48 16.48 16.52 16.20 17.58 5,957,429 98,539,939 16.541 13.53 13.53 13.57 13.30 14.44 7,254,549 13.583 -3.06%
2010-05-19 0 17.00 17.00 17.02 16.98 17.84 5,112,748 87,961,184 17.204 13.96 13.96 13.98 13.94 14.65 6,225,955 14.128 -5.35%
2010-05-18 0 17.96 17.88 17.94 17.54 18.00 4,392,000 78,155,249 17.795 14.75 14.68 14.73 14.40 14.78 5,348,277 14.613 1.93%
2010-05-17 0 17.62 17.58 17.60 17.44 18.58 6,220,481 111,301,054 17.893 14.47 14.44 14.45 14.32 15.26 7,574,876 14.693 -5.88%
2010-05-14 0 18.72 18.72 18.86 18.48 18.98 9,098,794 170,859,152 18.778 15.37 15.37 15.49 15.18 15.59 11,079,889 15.421 -0.85%
2010-05-13 0 18.88 18.86 18.88 18.20 18.98 7,465,134 140,314,052 18.796 15.50 15.49 15.50 14.95 15.59 9,090,529 15.435 3.85%
2010-05-12 0 18.18 18.18 18.30 17.80 18.40 8,157,329 148,027,491 18.147 14.93 14.93 15.03 14.62 15.11 9,933,437 14.902 1.00%
2010-05-11 0 18.00 17.90 18.06 17.90 18.50 6,624,788 120,257,557 18.153 14.78 14.70 14.83 14.70 15.19 8,067,214 14.907 -1.85%
2010-05-10 0 18.34 18.26 18.28 17.38 18.66 8,423,156 153,093,328 18.175 15.06 15.00 15.01 14.27 15.32 10,257,143 14.926 5.16%
2010-05-07 0 17.44 17.38 17.40 16.88 17.60 10,254,927 177,804,850 17.339 14.32 14.27 14.29 13.86 14.45 12,487,749 14.238 -1.36%
2010-05-06 0 17.68 17.66 17.68 17.24 18.40 9,789,044 173,339,347 17.708 14.52 14.50 14.52 14.16 15.11 11,920,428 14.541 -4.02%
2010-05-05 0 18.42 18.40 18.46 18.22 18.72 5,460,785 100,498,840 18.404 15.13 15.11 15.16 14.96 15.37 6,649,770 15.113 -3.56%
2010-05-04 0 19.10 19.04 19.10 19.00 19.20 4,558,500 87,091,650 19.105 15.68 15.64 15.68 15.60 15.77 5,551,029 15.689 1.27%
2010-05-03 0 18.86 18.84 18.86 18.42 19.20 5,233,440 98,801,339 18.879 15.49 15.47 15.49 15.13 15.77 6,372,925 15.503 1.07%
2010-04-30 0 18.66 18.64 18.70 18.62 18.90 2,674,212 49,765,063 18.609 15.32 15.31 15.36 15.29 15.52 3,256,472 15.282 0.76%
2010-04-29 0 18.52 18.48 18.54 17.86 18.84 6,120,800 112,426,340 18.368 15.21 15.18 15.23 14.67 15.47 7,453,491 15.084 3.81%
2010-04-28 0 17.84 17.92 17.98 17.74 18.24 8,242,412 148,021,660 17.959 14.65 14.72 14.77 14.57 14.98 10,037,045 14.748 -4.09%
2010-04-27 0 18.60 18.58 18.74 18.58 19.20 6,219,595 116,989,185 18.810 15.27 15.26 15.39 15.26 15.77 7,573,797 15.447 -2.41%
2010-04-26 0 19.06 18.94 19.12 18.42 19.30 8,297,715 156,976,271 18.918 15.65 15.55 15.70 15.13 15.85 10,104,390 15.535 3.59%
2010-04-23 0 18.40 18.34 18.40 18.06 18.50 3,164,000 57,855,480 18.286 15.11 15.06 15.11 14.83 15.19 3,852,903 15.016 0.00%
2010-04-22 0 18.40 18.42 18.44 17.88 18.62 9,085,000 166,543,132 18.332 15.11 15.13 15.14 14.68 15.29 11,063,091 15.054 3.14%
2010-04-21 0 17.84 17.84 17.86 17.80 18.36 9,484,000 171,061,916 18.037 14.65 14.65 14.67 14.62 15.08 11,548,966 14.812 -1.98%
2010-04-20 0 18.20 18.18 18.20 17.28 18.34 26,050,600 470,624,145 18.066 14.95 14.93 14.95 14.19 15.06 31,722,638 14.836 6.68%
2010-04-19 0 17.06 17.00 17.10 16.02 17.32 19,947,728 336,224,058 16.855 14.01 13.96 14.04 13.16 14.22 24,290,978 13.842 4.92%
2010-04-16 0 16.26 16.20 16.38 16.10 16.84 5,152,081 83,997,406 16.304 13.35 13.30 13.45 13.22 13.83 6,273,852 13.388 -3.10%
2010-04-15 0 16.78 16.76 16.80 16.70 17.20 3,850,000 64,922,240 16.863 13.78 13.76 13.80 13.71 14.12 4,688,267 13.848 -0.59%
2010-04-14 0 16.88 16.84 16.88 16.70 17.08 2,599,000 43,853,622 16.873 13.86 13.83 13.86 13.71 14.03 3,164,884 13.856 0.24%
2010-04-13 0 16.84 16.82 16.84 16.64 16.90 5,234,954 88,086,453 16.827 13.83 13.81 13.83 13.66 13.88 6,374,769 13.818 1.32%
2010-04-12 0 16.62 16.70 16.74 16.56 16.86 6,271,853 105,087,059 16.755 13.65 13.71 13.75 13.60 13.85 7,637,433 13.759 1.09%
2010-04-09 0 16.44 16.44 16.46 16.30 16.66 6,819,670 112,469,416 16.492 13.50 13.50 13.52 13.39 13.68 8,304,528 13.543 0.49%
2010-04-08 0 16.36 16.32 16.38 16.30 16.80 14,796,440 243,714,246 16.471 13.43 13.40 13.45 13.39 13.80 18,018,092 13.526 -4.66%
2010-04-07 0 17.16 17.12 17.16 16.88 17.40 9,848,383 168,099,904 17.069 14.09 14.06 14.09 13.86 14.29 11,992,687 14.017 -0.58%
2010-04-01 0 17.26 17.38 17.40 17.06 17.58 1,916,896 33,284,710 17.364 14.17 14.27 14.29 14.01 14.44 2,334,265 14.259 0.58%
2010-03-31 0 17.16 17.16 17.22 17.02 17.60 3,509,218 60,248,652 17.169 14.09 14.09 14.14 13.98 14.45 4,273,286 14.099 -1.83%
2010-03-30 0 17.48 17.48 17.50 17.42 17.60 1,953,094 34,176,486 17.499 14.35 14.35 14.37 14.31 14.45 2,378,344 14.370 -0.46%
2010-03-29 0 17.56 17.50 17.56 17.22 17.60 2,686,609 46,834,694 17.433 14.42 14.37 14.42 14.14 14.45 3,271,569 14.316 0.34%
2010-03-26 0 17.50 17.48 17.50 16.92 17.50 5,394,577 93,098,672 17.258 14.37 14.35 14.37 13.89 14.37 6,569,147 14.172 3.55%
2010-03-25 0 16.90 16.90 16.92 16.66 16.96 2,418,359 40,575,786 16.778 13.88 13.88 13.89 13.68 13.93 2,944,912 13.778 1.44%
2010-03-24 0 16.66 16.66 16.74 16.60 17.00 1,643,190 27,437,112 16.698 13.68 13.68 13.75 13.63 13.96 2,000,964 13.712 0.73%
2010-03-23 0 16.54 16.52 16.62 16.50 16.78 2,283,000 37,950,658 16.623 13.58 13.57 13.65 13.55 13.78 2,780,081 13.651 0.24%
2010-03-22 0 16.50 16.44 16.50 16.20 16.96 5,183,346 85,450,378 16.486 13.55 13.50 13.55 13.30 13.93 6,311,924 13.538 -3.28%
2010-03-19 0 17.06 17.04 17.06 16.72 17.06 4,770,381 81,080,640 16.997 14.01 13.99 14.01 13.73 14.01 5,809,044 13.958 0.95%
2010-03-18 0 16.90 16.88 16.90 16.68 16.98 5,091,000 85,502,400 16.795 13.88 13.86 13.88 13.70 13.94 6,199,471 13.792 2.30%
2010-03-17 0 16.52 16.50 16.52 16.20 16.66 6,421,573 105,866,221 16.486 13.57 13.55 13.57 13.30 13.68 7,819,752 13.538 1.98%
2010-03-16 0 16.20 16.12 16.26 16.10 16.80 5,817,060 95,098,276 16.348 13.30 13.24 13.35 13.22 13.80 7,083,618 13.425 -1.94%
2010-03-15 0 16.52 16.50 16.66 16.08 16.96 5,229,500 87,100,490 16.656 13.57 13.55 13.68 13.20 13.93 6,368,127 13.678 0.12%
2010-03-12 0 16.50 16.46 16.52 16.40 17.00 6,247,404 103,621,137 16.586 13.55 13.52 13.57 13.47 13.96 7,607,661 13.621 -2.14%
2010-03-11 0 16.86 16.86 16.88 16.74 17.80 7,430,500 126,185,096 16.982 13.85 13.85 13.86 13.75 14.62 9,048,355 13.946 -4.64%
2010-03-10 0 17.68 17.62 17.70 17.26 17.70 3,423,000 59,998,160 17.528 14.52 14.47 14.54 14.17 14.54 4,168,295 14.394 1.73%
2010-03-09 0 17.38 17.38 17.40 17.12 17.54 4,192,891 72,858,133 17.377 14.27 14.27 14.29 14.06 14.40 5,105,816 14.270 1.05%
2010-03-08 0 17.20 17.20 17.22 16.90 17.22 3,856,141 65,646,670 17.024 14.12 14.12 14.14 13.88 14.14 4,695,745 13.980 2.63%
2010-03-05 0 16.76 16.72 16.76 16.52 17.02 3,912,680 65,647,260 16.778 13.76 13.73 13.76 13.57 13.98 4,764,594 13.778 -0.83%
2010-03-04 0 16.90 16.70 17.00 16.52 17.08 8,881,293 149,434,990 16.826 13.88 13.71 13.96 13.57 14.03 10,815,031 13.817 -0.24%
2010-03-03 0 16.94 16.90 16.96 16.14 17.00 20,204,632 335,953,834 16.628 13.91 13.88 13.93 13.25 13.96 24,603,819 13.655 8.73%
2010-03-02 0 15.58 15.52 15.58 15.00 15.60 8,075,722 123,619,200 15.308 12.79 12.75 12.79 12.32 12.81 9,834,062 12.571 2.23%
2010-03-01 0 15.24 15.24 15.28 15.06 15.34 6,574,300 99,599,141 15.150 12.52 12.52 12.55 12.37 12.60 8,005,733 12.441 2.28%
2010-02-26 0 14.90 14.90 14.92 14.72 15.00 7,882,751 117,478,050 14.903 12.24 12.24 12.25 12.09 12.32 9,599,075 12.238 1.78%
2010-02-25 0 14.64 14.60 14.62 14.52 15.46 15,506,990 230,638,418 14.873 12.02 11.99 12.01 11.92 12.70 18,883,352 12.214 -5.30%
2010-02-24 0 15.46 15.46 15.52 15.30 15.80 6,598,846 102,124,677 15.476 12.70 12.70 12.75 12.56 12.97 8,035,623 12.709 -1.28%
2010-02-23 0 15.66 15.64 15.66 15.58 16.10 5,305,310 83,749,855 15.786 12.86 12.84 12.86 12.79 13.22 6,460,444 12.963 -2.13%
2010-02-22 0 16.00 15.92 16.00 15.84 16.18 3,026,085 48,339,373 15.974 13.14 13.07 13.14 13.01 13.29 3,684,959 13.118 1.52%
2010-02-19 0 15.76 15.70 15.78 15.42 15.80 9,310,500 144,909,304 15.564 12.94 12.89 12.96 12.66 12.97 11,337,690 12.781 1.81%
2010-02-18 0 15.48 15.48 15.50 15.40 15.72 7,106,500 110,351,939 15.528 12.71 12.71 12.73 12.65 12.91 8,653,810 12.752 -1.15%
2010-02-17 0 15.66 15.64 15.66 15.62 16.36 4,584,827 72,980,362 15.918 12.86 12.84 12.86 12.83 13.43 5,583,089 13.072 -2.61%
2010-02-12 0 16.08 16.08 16.10 15.94 16.38 7,649,000 122,380,393 16.000 13.20 13.20 13.22 13.09 13.45 9,314,429 13.139 -1.35%
2010-02-11 0 16.30 16.12 16.32 15.80 16.36 3,701,000 59,260,493 16.012 13.39 13.24 13.40 12.97 13.43 4,506,825 13.149 0.87%
2010-02-10 0 16.16 16.18 16.22 15.60 16.22 5,643,900 90,574,365 16.048 13.27 13.29 13.32 12.81 13.32 6,872,755 13.179 2.93%
2010-02-09 0 15.70 15.60 15.70 15.40 15.80 2,326,932 36,219,123 15.565 12.89 12.81 12.89 12.65 12.97 2,833,579 12.782 0.90%
2010-02-08 0 15.56 15.52 15.60 15.46 15.96 2,961,656 46,410,209 15.670 12.78 12.75 12.81 12.70 13.11 3,606,502 12.868 -0.51%
2010-02-05 0 15.64 15.54 15.62 15.50 15.82 9,123,634 143,309,004 15.707 12.84 12.76 12.83 12.73 12.99 11,110,137 12.899 -2.62%
2010-02-04 0 16.06 16.06 16.14 15.84 16.26 10,176,700 164,021,964 16.117 13.19 13.19 13.25 13.01 13.35 12,392,489 13.236 1.65%
2010-02-03 0 15.80 15.76 15.86 15.60 16.22 13,199,000 209,564,156 15.877 12.97 12.94 13.02 12.81 13.32 16,072,839 13.038 -0.13%
2010-02-02 0 15.82 15.76 15.80 15.72 16.32 6,560,817 104,822,239 15.977 12.99 12.94 12.97 12.91 13.40 7,989,314 13.120 -1.13%
2010-02-01 0 16.00 15.78 16.02 15.70 16.28 7,944,974 126,586,155 15.933 13.14 12.96 13.16 12.89 13.37 9,674,846 13.084 2.83%
2010-01-29 0 15.56 15.54 15.56 15.30 15.80 8,640,000 134,223,325 15.535 12.78 12.76 12.78 12.56 12.97 10,521,201 12.757 1.04%
2010-01-28 0 15.40 15.32 15.36 15.30 16.10 15,271,000 239,883,622 15.708 12.65 12.58 12.61 12.56 13.22 18,595,979 12.900 -2.16%
2010-01-27 0 15.74 15.74 15.76 15.10 16.82 9,726,792 155,537,777 15.991 12.93 12.93 12.94 12.40 13.81 11,844,622 13.132 -6.64%
2010-01-26 0 16.86 16.84 16.86 16.58 17.30 4,875,583 81,870,255 16.792 13.85 13.83 13.85 13.62 14.21 5,937,151 13.789 0.48%
2010-01-25 0 16.78 16.78 16.80 16.56 16.98 2,244,500 37,580,760 16.744 13.78 13.78 13.80 13.60 13.94 2,733,199 13.750 -1.76%
2010-01-22 0 17.08 17.06 17.18 16.40 17.44 5,876,700 99,200,712 16.880 14.03 14.01 14.11 13.47 14.32 7,156,243 13.862 -4.04%
2010-01-21 0 17.80 17.78 17.90 17.60 18.90 13,670,000 247,748,397 18.124 14.62 14.60 14.70 14.45 15.52 16,646,391 14.883 -5.52%
2010-01-20 0 18.84 18.76 18.88 18.24 18.90 6,973,500 128,523,954 18.430 15.47 15.41 15.50 14.98 15.52 8,491,851 15.135 2.61%
2010-01-19 0 18.36 18.36 18.44 18.22 18.50 4,608,000 84,455,940 18.328 15.08 15.08 15.14 14.96 15.19 5,611,307 15.051 0.33%
2010-01-18 0 18.30 18.30 18.34 18.20 18.50 4,168,000 76,328,380 18.313 15.03 15.03 15.06 14.95 15.19 5,075,505 15.039 0.33%
2010-01-15 0 18.24 18.20 18.24 18.10 18.60 7,304,733 134,236,097 18.377 14.98 14.95 14.98 14.86 15.27 8,895,204 15.091 -1.94%
2010-01-14 0 18.60 18.62 18.64 18.24 18.90 5,938,685 110,592,962 18.623 15.27 15.29 15.31 14.98 15.52 7,231,724 15.293 0.87%
2010-01-13 0 18.44 18.42 18.46 18.20 18.98 5,668,732 104,797,814 18.487 15.14 15.13 15.16 14.95 15.59 6,902,994 15.182 -2.43%
2010-01-12 0 18.90 18.82 18.90 18.80 19.40 4,782,325 90,696,096 18.965 15.52 15.45 15.52 15.44 15.93 5,823,588 15.574 -1.56%
2010-01-11 0 19.20 19.10 19.20 18.84 19.78 3,149,250 60,705,167 19.276 15.77 15.68 15.77 15.47 16.24 3,834,941 15.829 0.52%
2010-01-08 0 19.10 19.10 19.32 18.96 19.80 2,694,132 51,906,304 19.266 15.68 15.68 15.87 15.57 16.26 3,280,730 15.822 -2.45%
2010-01-07 0 19.58 19.48 19.58 19.40 20.20 3,630,000 71,330,510 19.650 16.08 16.00 16.08 15.93 16.59 4,420,366 16.137 0.51%
2010-01-06 0 19.48 19.44 19.48 18.96 19.58 5,490,700 106,527,703 19.402 16.00 15.96 16.00 15.57 16.08 6,686,199 15.932 1.14%
2010-01-05 0 19.26 19.20 19.26 18.92 19.32 3,855,433 73,850,202 19.155 15.82 15.77 15.82 15.54 15.87 4,694,883 15.730 2.01%
2010-01-04 0 18.88 18.88 18.90 18.74 19.24 1,913,331 36,470,397 19.061 15.50 15.50 15.52 15.39 15.80 2,329,924 15.653 -0.42%
2009-12-31 0 18.96 18.90 19.00 18.62 19.02 1,605,600 30,431,180 18.953 15.57 15.52 15.60 15.29 15.62 1,955,190 15.564 1.72%
2009-12-30 0 18.64 18.64 18.68 18.36 18.92 3,090,182 57,644,782 18.654 15.31 15.31 15.34 15.08 15.54 3,763,012 15.319 -1.89%
2009-12-29 0 19.00 18.72 19.00 18.56 19.08 4,311,283 81,434,190 18.889 15.60 15.37 15.60 15.24 15.67 5,249,985 15.511 0.53%
2009-12-28 0 18.90 18.84 18.94 18.64 19.02 2,907,000 54,944,464 18.901 15.52 15.47 15.55 15.31 15.62 3,539,946 15.521 2.05%
2009-12-24 0 18.52 18.52 18.54 18.50 18.80 841,928 15,691,185 18.637 15.21 15.21 15.23 15.19 15.44 1,025,242 15.305 -0.22%
2009-12-23 0 18.56 18.56 18.70 18.14 18.72 2,819,694 51,740,705 18.350 15.24 15.24 15.36 14.90 15.37 3,433,630 15.069 1.09%
2009-12-22 0 18.36 18.32 18.40 18.22 18.66 3,145,511 57,839,038 18.388 15.08 15.04 15.11 14.96 15.32 3,830,388 15.100 -0.76%
2009-12-21 0 18.50 18.46 18.50 18.16 19.10 5,112,720 94,576,046 18.498 15.19 15.16 15.19 14.91 15.68 6,225,921 15.191 0.98%
2009-12-18 0 18.32 18.30 18.44 17.70 18.48 3,728,055 68,183,436 18.289 15.04 15.03 15.14 14.54 15.18 4,539,770 15.019 -0.11%
2009-12-17 0 18.34 18.26 18.34 18.24 18.96 3,725,000 69,038,286 18.534 15.06 15.00 15.06 14.98 15.57 4,536,050 15.220 -1.50%
2009-12-16 0 18.62 18.60 18.62 18.50 19.00 2,591,276 48,479,057 18.709 15.29 15.27 15.29 15.19 15.60 3,155,479 15.363 -2.00%
2009-12-15 0 19.00 18.90 19.00 18.90 19.32 7,534,900 144,370,605 19.160 15.60 15.52 15.60 15.52 15.87 9,175,486 15.734 0.00%
2009-12-14 0 19.00 18.92 19.00 18.24 19.00 4,406,340 81,998,396 18.609 15.60 15.54 15.60 14.98 15.60 5,365,739 15.282 2.26%
2009-12-11 0 18.58 18.56 18.68 18.56 18.78 5,182,818 96,488,643 18.617 15.26 15.24 15.34 15.24 15.42 6,311,281 15.288 0.22%
2009-12-10 0 18.54 18.50 18.52 18.36 18.74 4,908,250 91,333,326 18.608 15.23 15.19 15.21 15.08 15.39 5,976,931 15.281 1.20%
2009-12-09 0 18.32 18.28 18.30 18.10 19.10 3,893,211 72,169,065 18.537 15.04 15.01 15.03 14.86 15.68 4,740,886 15.223 -1.51%
2009-12-08 0 18.60 18.56 18.58 18.54 19.38 3,485,000 65,685,212 18.848 15.27 15.24 15.26 15.23 15.91 4,243,795 15.478 -2.31%
2009-12-07 0 19.04 18.98 19.06 18.94 19.46 4,243,840 81,852,102 19.287 15.64 15.59 15.65 15.55 15.98 5,167,858 15.839 -1.14%
2009-12-04 0 19.26 19.20 19.30 18.98 19.42 6,565,111 126,319,933 19.241 15.82 15.77 15.85 15.59 15.95 7,994,543 15.801 1.37%
2009-12-03 0 19.00 18.98 19.00 18.76 19.20 4,564,200 86,629,184 18.980 15.60 15.59 15.60 15.41 15.77 5,557,970 15.586 -0.21%
2009-12-02 0 19.04 19.02 19.06 18.38 19.24 8,928,000 168,054,640 18.823 15.64 15.62 15.65 15.09 15.80 10,871,908 15.458 1.82%
2009-12-01 0 18.70 18.64 18.76 18.42 18.90 6,417,572 119,167,805 18.569 15.36 15.31 15.41 15.13 15.52 7,814,880 15.249 2.19%
2009-11-30 0 18.30 18.30 18.36 18.02 18.78 6,018,590 110,394,119 18.342 15.03 15.03 15.08 14.80 15.42 7,329,027 15.063 2.81%
2009-11-27 0 17.80 17.80 17.84 17.78 18.30 4,636,290 83,386,929 17.986 14.62 14.62 14.65 14.60 15.03 5,645,757 14.770 -2.73%
2009-11-26 0 18.30 18.30 18.32 18.06 19.00 3,252,400 59,601,946 18.326 15.03 15.03 15.04 14.83 15.60 3,960,550 15.049 -3.07%
2009-11-25 0 18.88 18.80 18.90 18.34 19.10 5,572,000 104,148,800 18.692 15.50 15.44 15.52 15.06 15.68 6,785,200 15.349 -1.67%
2009-11-24 0 19.20 19.12 19.20 18.78 19.50 11,100,820 212,717,257 19.162 15.77 15.70 15.77 15.42 16.01 13,517,819 15.736 -0.41%
2009-11-23 0 19.28 19.26 19.28 18.10 19.34 16,821,340 317,956,982 18.902 15.83 15.82 15.83 14.86 15.88 20,483,877 15.522 6.76%
2009-11-20 0 18.06 18.02 18.12 17.70 18.28 6,181,700 110,659,354 17.901 14.83 14.80 14.88 14.54 15.01 7,527,651 14.700 -1.53%
2009-11-19 0 18.34 18.30 18.34 18.10 18.60 16,354,221 300,574,261 18.379 15.06 15.03 15.06 14.86 15.27 19,915,051 15.093 1.89%
2009-11-18 0 18.00 18.00 18.02 17.26 18.20 8,021,700 142,737,661 17.794 14.78 14.78 14.80 14.17 14.95 9,768,277 14.612 4.29%
2009-11-17 0 17.26 17.22 17.36 17.12 18.00 7,074,088 122,832,931 17.364 14.17 14.14 14.26 14.06 14.78 8,614,340 14.259 -2.92%
2009-11-16 0 17.78 17.78 17.80 17.68 18.34 6,168,000 110,777,460 17.960 14.60 14.60 14.62 14.52 15.06 7,510,968 14.749 -1.98%
2009-11-13 0 18.14 18.08 18.16 17.80 18.32 8,115,806 146,401,615 18.039 14.90 14.85 14.91 14.62 15.04 9,882,873 14.814 0.00%
2009-11-12 0 18.14 18.12 18.14 17.60 18.30 12,416,682 224,023,117 18.042 14.90 14.88 14.90 14.45 15.03 15,120,186 14.816 1.91%
2009-11-11 0 17.80 17.72 17.74 16.86 17.86 15,390,000 267,641,230 17.391 14.62 14.55 14.57 13.85 14.67 18,740,889 14.281 6.08%
2009-11-10 0 16.78 16.76 16.78 16.68 17.00 10,073,300 169,155,472 16.793 13.78 13.76 13.78 13.70 13.96 12,266,576 13.790 0.48%
2009-11-09 0 16.70 16.70 16.74 16.32 16.74 6,174,333 101,894,348 16.503 13.71 13.71 13.75 13.40 13.75 7,518,680 13.552 2.33%
2009-11-06 0 16.32 16.30 16.32 15.94 16.40 8,819,284 142,538,567 16.162 13.40 13.39 13.40 13.09 13.47 10,739,521 13.272 2.90%
2009-11-05 0 15.86 15.80 15.86 15.40 16.06 6,097,111 96,803,427 15.877 13.02 12.97 13.02 12.65 13.19 7,424,645 13.038 1.15%
2009-11-04 0 15.68 15.68 15.70 15.32 15.70 8,600,324 133,998,667 15.581 12.88 12.88 12.89 12.58 12.89 10,472,886 12.795 2.75%
2009-11-03 0 15.26 15.22 15.26 15.10 15.80 6,547,000 100,186,720 15.303 12.53 12.50 12.53 12.40 12.97 7,972,489 12.567 -1.93%
2009-11-02 0 15.56 15.54 15.56 15.30 15.66 4,145,178 64,388,534 15.533 12.78 12.76 12.78 12.56 12.86 5,047,714 12.756 -1.52%
2009-10-30 0 15.80 15.74 15.80 15.70 16.36 6,006,930 96,268,822 16.026 12.97 12.93 12.97 12.89 13.43 7,314,828 13.161 -1.25%
2009-10-29 0 16.00 16.00 16.02 15.80 16.36 7,789,920 124,785,556 16.019 13.14 13.14 13.16 12.97 13.43 9,486,032 13.155 -3.50%
2009-10-28 0 16.58 16.50 16.58 16.48 16.94 2,664,528 44,332,409 16.638 13.62 13.55 13.62 13.53 13.91 3,244,680 13.663 -1.78%
2009-10-27 0 16.88 16.82 16.88 16.30 16.92 7,154,425 119,713,310 16.733 13.86 13.81 13.86 13.39 13.89 8,712,169 13.741 1.44%
2009-10-23 0 16.64 16.62 16.64 16.38 16.82 9,856,000 163,402,397 16.579 13.66 13.65 13.66 13.45 13.81 12,001,962 13.615 1.71%
2009-10-22 0 16.36 16.34 16.38 16.30 16.90 9,843,712 162,265,341 16.484 13.43 13.42 13.45 13.39 13.88 11,986,999 13.537 -3.42%
2009-10-21 0 16.94 16.94 16.96 16.20 16.98 6,171,362 103,271,754 16.734 13.91 13.91 13.93 13.30 13.94 7,515,062 13.742 3.55%
2009-10-20 0 16.36 16.32 16.38 16.28 17.02 4,310,700 71,611,367 16.613 13.43 13.40 13.45 13.37 13.98 5,249,276 13.642 -2.62%
2009-10-19 0 16.80 16.78 16.80 16.16 16.80 3,420,992 56,493,888 16.514 13.80 13.78 13.80 13.27 13.80 4,165,850 13.561 3.96%
2009-10-16 0 16.16 16.12 16.18 16.04 16.58 3,565,000 57,922,562 16.248 13.27 13.24 13.29 13.17 13.62 4,341,213 13.342 -1.34%
2009-10-15 0 16.38 16.30 16.40 16.12 16.72 12,744,430 208,059,702 16.326 13.45 13.39 13.47 13.24 13.73 15,519,295 13.407 0.86%
2009-10-14 0 16.24 16.24 16.26 16.04 16.30 7,726,438 125,214,228 16.206 13.34 13.34 13.35 13.17 13.39 9,408,728 13.308 0.00%
2009-10-13 0 16.24 16.24 16.26 15.98 16.50 5,932,568 96,214,723 16.218 13.34 13.34 13.35 13.12 13.55 7,224,275 13.318 -0.37%
2009-10-12 0 16.30 16.22 16.30 16.10 16.40 2,165,510 35,163,769 16.238 13.39 13.32 13.39 13.22 13.47 2,637,010 13.335 -0.49%
2009-10-09 0 16.38 16.30 16.40 16.30 16.80 3,250,000 53,840,212 16.566 13.45 13.39 13.47 13.39 13.80 3,957,628 13.604 -1.56%
2009-10-08 0 16.64 16.64 16.74 16.56 17.48 3,800,950 64,174,444 16.884 13.66 13.66 13.75 13.60 14.35 4,628,537 13.865 -1.42%
2009-10-07 0 16.88 16.88 16.90 16.66 17.00 11,658,949 196,202,022 16.828 13.86 13.86 13.88 13.68 13.96 14,197,470 13.820 2.30%
2009-10-06 0 16.50 16.50 16.52 15.90 16.56 7,526,325 122,358,634 16.257 13.55 13.55 13.57 13.06 13.60 9,165,044 13.351 4.17%
2009-10-05 0 15.84 15.82 15.84 15.06 15.88 6,729,000 105,227,885 15.638 13.01 12.99 13.01 12.37 13.04 8,194,116 12.842 3.80%
2009-10-02 0 15.26 15.26 15.28 15.14 15.60 9,308,253 142,521,976 15.311 12.53 12.53 12.55 12.43 12.81 11,334,954 12.574 -4.03%
2009-09-30 0 15.90 15.90 15.92 15.60 16.60 8,364,000 133,182,108 15.923 13.06 13.06 13.07 12.81 13.63 10,185,107 13.076 -2.21%
2009-09-29 0 16.26 16.20 16.22 16.10 16.72 10,562,154 173,401,424 16.417 13.35 13.30 13.32 13.22 13.73 12,861,869 13.482 1.25%
2009-09-28 0 16.06 16.06 16.08 15.62 16.10 8,191,434 130,151,480 15.889 13.19 13.19 13.20 12.83 13.22 9,974,968 13.048 2.82%
2009-09-25 0 15.62 15.62 15.64 15.10 15.64 15,826,828 242,617,965 15.330 12.83 12.83 12.84 12.40 12.84 19,272,828 12.589 0.13%
2009-09-24 0 15.60 15.60 15.62 15.54 16.00 12,719,371 199,602,947 15.693 12.81 12.81 12.83 12.76 13.14 15,488,780 12.887 -4.41%
2009-09-23 0 16.32 16.30 16.34 16.14 16.82 9,225,180 151,374,732 16.409 13.40 13.39 13.42 13.25 13.81 11,233,793 13.475 -2.28%
2009-09-22 0 16.70 16.70 16.76 16.50 16.98 8,161,300 136,536,571 16.730 13.71 13.71 13.76 13.55 13.94 9,938,273 13.738 -0.95%
2009-09-21 0 16.86 16.86 16.88 16.72 17.60 8,938,616 151,398,078 16.938 13.85 13.85 13.86 13.73 14.45 10,884,835 13.909 -6.02%
2009-09-18 0 17.94 17.68 17.70 17.60 18.34 2,966,740 53,276,774 17.958 14.73 14.52 14.54 14.45 15.06 3,612,693 14.747 -1.86%
2009-09-17 0 18.28 18.24 18.38 18.20 18.50 4,746,000 86,778,275 18.285 15.01 14.98 15.09 14.95 15.19 5,779,354 15.015 1.11%
2009-09-16 0 18.08 18.06 18.08 17.48 18.10 3,450,900 61,567,117 17.841 14.85 14.83 14.85 14.35 14.86 4,202,270 14.651 2.26%
2009-09-15 0 17.68 17.68 17.70 17.38 17.98 3,219,500 56,967,380 17.695 14.52 14.52 14.54 14.27 14.77 3,920,487 14.531 1.03%
2009-09-14 0 17.50 17.44 17.46 17.10 17.86 4,869,900 84,937,460 17.441 14.37 14.32 14.34 14.04 14.67 5,930,231 14.323 1.74%
2009-09-11 0 17.20 17.20 17.24 17.12 17.48 4,551,369 78,898,731 17.335 14.12 14.12 14.16 14.06 14.35 5,542,346 14.236 -1.49%
2009-09-10 0 17.46 17.50 17.56 17.30 18.08 5,736,487 101,501,743 17.694 14.34 14.37 14.42 14.21 14.85 6,985,501 14.530 -2.78%
2009-09-09 0 17.96 17.84 17.90 17.78 18.40 7,392,481 133,175,905 18.015 14.75 14.65 14.70 14.60 15.11 9,002,058 14.794 -1.64%
2009-09-08 0 18.26 18.12 18.30 18.00 18.78 3,986,700 73,206,594 18.363 15.00 14.88 15.03 14.78 15.42 4,854,731 15.079 -1.19%
2009-09-07 0 18.48 18.46 18.48 17.80 18.62 6,486,731 118,686,187 18.297 15.18 15.16 15.18 14.62 15.29 7,899,097 15.025 5.12%
2009-09-04 0 17.58 17.44 17.58 17.12 17.78 5,259,018 92,039,562 17.501 14.44 14.32 14.44 14.06 14.60 6,404,072 14.372 3.05%
2009-09-03 0 17.06 17.02 17.08 16.30 17.24 6,432,925 108,392,967 16.850 14.01 13.98 14.03 13.39 14.16 7,833,576 13.837 5.31%
2009-09-02 0 16.20 16.26 16.28 16.00 16.28 4,284,425 68,930,887 16.089 13.30 13.35 13.37 13.14 13.37 5,217,280 13.212 -0.49%
2009-09-01 0 16.28 16.26 16.28 16.06 16.96 7,633,747 124,898,205 16.361 13.37 13.35 13.37 13.19 13.93 9,295,855 13.436 -2.63%
2009-08-31 0 16.72 16.70 16.72 16.38 18.00 8,244,642 138,914,208 16.849 13.73 13.71 13.73 13.45 14.78 10,039,761 13.836 -6.80%
2009-08-28 0 17.94 17.90 17.96 17.60 18.14 6,576,710 117,253,497 17.829 14.73 14.70 14.75 14.45 14.90 8,008,667 14.641 1.93%
2009-08-27 0 17.60 17.60 17.62 17.46 17.98 6,888,000 121,686,400 17.666 14.45 14.45 14.47 14.34 14.77 8,387,735 14.508 -4.86%
2009-08-26 0 18.50 18.60 18.62 18.16 19.00 5,410,025 99,979,543 18.480 15.19 15.27 15.29 14.91 15.60 6,587,958 15.176 -3.04%
2009-08-25 0 19.08 18.88 19.08 18.44 19.30 2,275,179 42,819,764 18.820 15.67 15.50 15.67 15.14 15.85 2,770,557 15.455 0.00%
2009-08-24 0 19.08 19.08 19.10 18.60 19.80 2,823,133 53,590,413 18.983 15.67 15.67 15.68 15.27 16.26 3,437,818 15.588 -0.52%
2009-08-21 0 19.18 19.20 19.26 18.10 19.26 9,669,264 179,754,448 18.590 15.75 15.77 15.82 14.86 15.82 11,774,568 15.266 7.15%
2009-08-20 0 17.90 17.86 17.90 17.52 17.96 3,833,402 68,103,657 17.766 14.70 14.67 14.70 14.39 14.75 4,668,055 14.589 2.29%
2009-08-19 0 17.50 17.48 17.50 17.30 17.76 6,109,000 106,728,686 17.471 14.37 14.35 14.37 14.21 14.58 7,439,122 14.347 1.39%
2009-08-18 0 17.26 17.26 17.30 15.96 17.40 7,322,000 121,714,979 16.623 14.17 14.17 14.21 13.11 14.29 8,916,231 13.651 4.73%
2009-08-17 0 16.48 16.48 16.50 16.46 17.76 6,860,255 115,261,153 16.801 13.53 13.53 13.55 13.52 14.58 8,353,949 13.797 -7.21%
2009-08-14 0 17.76 17.72 17.76 17.60 18.66 3,376,400 60,831,040 18.017 14.58 14.55 14.58 14.45 15.32 4,111,549 14.795 -1.99%
2009-08-13 0 18.12 18.12 18.14 18.00 18.30 3,397,000 61,657,440 18.151 14.88 14.88 14.90 14.78 15.03 4,136,634 14.905 1.80%
2009-08-12 0 17.80 17.78 17.88 17.78 18.38 2,152,256 38,744,983 18.002 14.62 14.60 14.68 14.60 15.09 2,620,870 14.783 -2.52%
2009-08-11 0 18.26 18.18 18.26 18.00 18.34 2,721,395 49,466,110 18.177 15.00 14.93 15.00 14.78 15.06 3,313,929 14.927 0.33%
2009-08-10 0 18.20 18.30 18.40 17.94 18.40 4,590,154 83,501,183 18.191 14.95 15.03 15.11 14.73 15.11 5,589,576 14.939 1.22%
2009-08-07 0 17.98 17.96 17.98 17.90 18.78 4,835,000 88,210,537 18.244 14.77 14.75 14.77 14.70 15.42 5,887,732 14.982 -4.36%
2009-08-06 0 18.80 18.76 18.80 18.64 19.52 5,772,000 109,579,245 18.985 15.44 15.41 15.44 15.31 16.03 7,028,747 15.590 -2.59%
2009-08-05 0 19.30 19.30 19.34 19.10 19.54 4,838,000 93,512,980 19.329 15.85 15.85 15.88 15.68 16.05 5,891,385 15.873 1.15%
2009-08-04 0 19.08 19.08 19.10 18.98 19.96 6,286,300 120,997,870 19.248 15.67 15.67 15.68 15.59 16.39 7,655,026 15.806 -2.55%
2009-08-03 0 19.58 19.50 19.60 19.40 19.72 6,332,900 123,755,870 19.542 16.08 16.01 16.10 15.93 16.19 7,711,772 16.048 0.82%
2009-07-31 0 19.42 19.40 19.42 18.80 19.50 9,470,375 181,040,701 19.117 15.95 15.93 15.95 15.44 16.01 11,532,375 15.698 5.43%
2009-07-30 0 18.42 18.42 18.50 18.14 18.68 5,467,295 100,774,979 18.432 15.13 15.13 15.19 14.90 15.34 6,657,698 15.137 -0.97%
2009-07-29 0 18.60 18.56 18.60 18.20 19.60 6,080,546 113,746,268 18.707 15.27 15.24 15.27 14.95 16.10 7,404,473 15.362 -4.52%
2009-07-28 0 19.48 19.42 19.48 19.18 19.60 7,463,029 144,790,716 19.401 16.00 15.95 16.00 15.75 16.10 9,087,966 15.932 -0.61%
2009-07-27 0 19.60 19.58 19.60 19.40 20.20 6,369,482 125,463,224 19.698 16.10 16.08 16.10 15.93 16.59 7,756,319 16.176 -2.00%
2009-07-24 0 20.00 19.90 20.00 19.36 20.80 6,312,357 124,210,316 19.677 16.42 16.34 16.42 15.90 17.08 7,686,756 16.159 -0.25%
2009-07-23 0 20.05 20.05 20.30 19.98 21.00 7,672,700 156,108,840 20.346 16.47 16.47 16.67 16.41 17.25 9,343,289 16.708 -0.74%
2009-07-22 0 20.20 20.20 20.25 19.64 20.95 17,823,300 359,300,792 20.159 16.59 16.59 16.63 16.13 17.20 21,703,995 16.555 2.85%
2009-07-21 0 19.64 19.62 19.80 19.16 20.15 13,841,271 273,312,781 19.746 16.13 16.11 16.26 15.73 16.55 16,854,953 16.216 1.24%
2009-07-20 0 19.40 19.40 19.46 18.20 19.84 11,176,932 214,773,483 19.216 15.93 15.93 15.98 14.95 16.29 13,610,503 15.780 8.26%
2009-07-17 0 17.92 17.90 17.92 17.44 17.96 3,972,607 70,770,677 17.815 14.72 14.70 14.72 14.32 14.75 4,837,569 14.629 0.90%
2009-07-16 0 17.76 17.74 17.78 17.36 18.18 13,956,600 246,340,824 17.651 14.58 14.57 14.60 14.26 14.93 16,995,393 14.495 3.74%
2009-07-15 0 17.12 17.02 17.12 16.14 17.76 19,407,000 332,974,518 17.157 14.06 13.98 14.06 13.25 14.58 23,632,517 14.090 5.94%
2009-07-14 0 16.16 16.12 16.18 16.04 16.50 10,152,244 164,836,517 16.237 13.27 13.24 13.29 13.17 13.55 12,362,708 13.333 0.50%
2009-07-13 0 16.08 15.98 16.10 15.90 16.40 7,888,593 127,731,514 16.192 13.20 13.12 13.22 13.06 13.47 9,606,189 13.297 -1.71%
2009-07-10 0 16.36 16.24 16.36 15.70 16.48 9,930,477 160,366,754 16.149 13.43 13.34 13.43 12.89 13.53 12,092,655 13.262 2.63%
2009-07-09 0 15.94 15.84 16.00 15.54 16.00 7,716,363 121,470,728 15.742 13.09 13.01 13.14 12.76 13.14 9,396,459 12.927 -0.38%
2009-07-08 0 16.00 15.96 16.00 15.76 16.46 4,632,299 74,310,656 16.042 13.14 13.11 13.14 12.94 13.52 5,640,897 13.174 -3.50%
2009-07-07 0 16.58 16.54 16.58 15.88 16.64 4,277,669 70,444,487 16.468 13.62 13.58 13.62 13.04 13.66 5,209,053 13.523 0.61%
2009-07-06 0 16.48 16.46 16.50 16.08 16.94 5,232,000 86,620,350 16.556 13.53 13.52 13.55 13.20 13.91 6,371,172 13.596 0.98%
2009-07-03 0 16.32 16.32 16.38 15.60 16.44 4,987,200 80,441,462 16.130 13.40 13.40 13.45 12.81 13.50 6,073,071 13.246 3.95%
2009-07-02 0 15.70 15.64 15.72 15.46 16.02 7,108,611 111,763,733 15.722 12.89 12.84 12.91 12.70 13.16 8,656,380 12.911 1.68%
2009-06-30 0 15.44 15.44 15.46 15.38 16.30 5,296,112 84,133,465 15.886 12.68 12.68 12.70 12.63 13.39 6,449,243 13.045 -2.40%
2009-06-29 0 15.82 15.80 15.94 15.80 16.38 4,615,603 74,721,370 16.189 12.99 12.97 13.09 12.97 13.45 5,620,566 13.294 -2.47%
2009-06-26 0 16.22 16.20 16.22 16.12 16.50 6,204,603 101,385,437 16.340 13.32 13.30 13.32 13.24 13.55 7,555,541 13.419 0.62%
2009-06-25 0 16.12 16.16 16.18 15.32 16.28 9,759,000 156,574,620 16.044 13.24 13.27 13.29 12.58 13.37 11,883,843 13.175 5.64%
2009-06-24 0 15.26 15.24 15.26 15.20 15.52 3,104,035 47,615,814 15.340 12.53 12.52 12.53 12.48 12.75 3,779,881 12.597 0.26%
2009-06-23 0 15.22 15.26 15.30 15.12 15.76 6,912,145 105,664,924 15.287 12.50 12.53 12.56 12.42 12.94 8,417,137 12.554 -5.23%
2009-06-22 0 16.06 16.04 16.06 15.40 16.18 11,628,000 186,010,697 15.997 13.19 13.17 13.19 12.65 13.29 14,159,783 13.137 5.38%
2009-06-19 0 15.24 15.20 15.32 14.44 15.56 8,421,354 125,521,881 14.905 12.52 12.48 12.58 11.86 12.78 10,254,949 12.240 4.38%
2009-06-18 0 14.60 14.58 14.60 14.10 14.80 5,009,101 72,436,006 14.461 11.99 11.97 11.99 11.58 12.15 6,099,740 11.875 2.53%
2009-06-17 0 14.24 14.26 14.30 14.20 15.10 9,944,525 145,439,885 14.625 11.69 11.71 11.74 11.66 12.40 12,109,762 12.010 -5.07%
2009-06-16 0 15.00 15.00 15.02 14.80 15.30 7,922,356 119,089,069 15.032 12.32 12.32 12.33 12.15 12.56 9,647,303 12.344 -2.85%
2009-06-15 0 15.44 15.44 15.46 15.30 16.00 5,354,900 83,071,943 15.513 12.68 12.68 12.70 12.56 13.14 6,520,831 12.739 0.00%
2009-06-12 0 15.44 15.42 15.50 15.40 15.98 7,155,080 111,360,103 15.564 12.68 12.66 12.73 12.65 13.12 8,712,967 12.781 -0.39%
2009-06-11 0 15.50 15.52 15.54 15.40 15.92 5,719,972 89,818,767 15.703 12.73 12.75 12.76 12.65 13.07 6,965,391 12.895 -1.08%
2009-06-10 0 15.92 15.90 15.92 15.44 16.04 5,488,100 86,588,502 15.778 12.87 12.85 12.87 12.48 12.97 6,789,654 12.753 0.51%
2009-06-09 0 15.84 15.80 15.84 15.52 16.30 6,027,000 95,763,440 15.889 12.80 12.77 12.80 12.54 13.18 7,456,359 12.843 0.00%
2009-06-08 0 15.84 15.82 15.84 15.82 16.40 5,580,500 89,239,382 15.991 12.80 12.79 12.80 12.79 13.26 6,903,968 12.926 1.93%
2009-06-05 0 15.54 15.46 15.56 15.42 15.76 6,828,943 106,022,159 15.525 12.56 12.50 12.58 12.46 12.74 8,448,491 12.549 1.04%
2009-06-04 0 15.38 15.36 15.38 15.24 16.02 10,276,000 159,046,200 15.477 12.43 12.42 12.43 12.32 12.95 12,713,049 12.510 -2.16%
2009-06-03 0 15.72 15.70 15.72 15.62 16.28 6,858,004 109,080,293 15.906 12.71 12.69 12.71 12.63 13.16 8,484,444 12.857 0.00%
2009-06-02 0 15.72 15.60 15.80 15.52 17.00 8,667,578 139,861,684 16.136 12.71 12.61 12.77 12.54 13.74 10,723,175 13.043 -5.42%
2009-06-01 0 16.62 16.64 16.80 16.28 16.82 11,715,112 193,860,878 16.548 13.43 13.45 13.58 13.16 13.60 14,493,460 13.376 1.96%
2009-05-29 0 16.30 15.98 16.10 14.90 16.50 13,288,444 207,180,326 15.591 13.18 12.92 13.01 12.04 13.34 16,439,923 12.602 5.84%
2009-05-27 0 15.40 15.38 15.40 15.30 15.82 4,933,515 76,342,326 15.474 12.45 12.43 12.45 12.37 12.79 6,103,544 12.508 0.52%
2009-05-26 0 15.32 15.30 15.32 15.14 15.94 9,318,000 145,701,240 15.637 12.38 12.37 12.38 12.24 12.88 11,527,851 12.639 0.00%
2009-05-25 0 15.32 15.32 15.34 14.26 15.34 12,576,000 188,777,284 15.011 12.38 12.38 12.40 11.53 12.40 15,558,516 12.133 6.69%
2009-05-22 0 14.36 14.30 14.36 13.72 14.66 5,432,600 76,980,788 14.170 11.61 11.56 11.61 11.09 11.85 6,720,992 11.454 0.14%
2009-05-21 0 14.34 14.34 14.42 14.26 14.76 5,139,128 74,508,184 14.498 11.59 11.59 11.66 11.53 11.93 6,357,920 11.719 -0.28%
2009-05-20 0 14.38 14.32 14.38 14.10 14.64 17,960,803 256,982,347 14.308 11.62 11.57 11.62 11.40 11.83 22,220,375 11.565 1.55%
2009-05-19 0 14.16 14.14 14.18 13.84 14.58 6,838,500 96,723,880 14.144 11.45 11.43 11.46 11.19 11.79 8,460,314 11.433 1.29%
2009-05-18 0 13.98 13.90 13.98 13.40 13.98 6,066,000 83,082,680 13.697 11.30 11.24 11.30 10.83 11.30 7,504,609 11.071 5.27%
2009-05-15 0 13.28 13.26 13.38 13.10 13.46 12,546,954 167,254,933 13.330 10.73 10.72 10.82 10.59 10.88 15,522,581 10.775 1.37%
2009-05-14 0 13.10 13.10 13.18 13.04 13.70 10,156,499 135,283,434 13.320 10.59 10.59 10.65 10.54 11.07 12,565,208 10.767 -5.35%
2009-05-13 0 13.84 13.72 13.80 13.30 13.92 16,307,000 223,499,188 13.706 11.19 11.09 11.15 10.75 11.25 20,174,357 11.078 1.02%
2009-05-12 0 13.70 13.68 13.70 13.18 14.40 32,336,261 440,050,610 13.609 11.07 11.06 11.07 10.65 11.64 40,005,107 11.000 -8.18%
2009-05-11 0 14.92 14.70 15.00 14.50 16.04 20,680,000 317,985,765 15.377 12.06 11.88 12.12 11.72 12.97 25,584,455 12.429 3.90%
2009-05-08 0 14.36 14.26 14.30 14.08 14.48 4,382,600 62,891,803 14.350 11.61 11.53 11.56 11.38 11.70 5,421,975 11.599 -0.28%
2009-05-07 0 14.40 14.38 14.40 14.04 14.80 11,644,800 167,022,710 14.343 11.64 11.62 11.64 11.35 11.96 14,406,473 11.594 -0.14%
2009-05-06 0 14.42 14.40 14.44 13.92 14.76 21,973,343 313,265,533 14.257 11.66 11.64 11.67 11.25 11.93 27,184,526 11.524 3.00%
2009-05-05 0 14.00 13.98 14.00 13.52 14.30 98,094,953 1,323,863,503 13.496 11.32 11.30 11.32 10.93 11.56 121,359,087 10.909 -3.45%
2009-05-04 0 14.50 14.42 14.50 14.30 15.20 15,352,917 226,376,967 14.745 11.72 11.66 11.72 11.56 12.29 18,994,005 11.918 3.57%
2009-04-30 0 14.00 13.82 14.00 13.20 14.06 8,086,613 110,630,320 13.681 11.32 11.17 11.32 10.67 11.36 10,004,429 11.058 7.69%
2009-04-29 0 13.00 12.92 13.00 12.80 13.30 4,257,825 55,271,993 12.981 10.51 10.44 10.51 10.35 10.75 5,267,608 10.493 2.52%
2009-04-28 0 12.68 12.68 12.70 12.56 13.50 9,142,000 119,427,060 13.064 10.25 10.25 10.27 10.15 10.91 11,310,111 10.559 -4.08%
2009-04-27 0 13.22 13.20 13.22 13.00 13.40 6,607,822 87,228,963 13.201 10.69 10.67 10.69 10.51 10.83 8,174,929 10.670 -0.60%
2009-04-24 0 13.30 13.22 13.28 13.12 13.68 16,564,300 219,833,002 13.272 10.75 10.69 10.73 10.60 11.06 20,492,678 10.727 1.37%
2009-04-23 0 13.12 13.12 13.16 12.12 13.34 15,840,000 203,930,640 12.874 10.60 10.60 10.64 9.797 10.78 19,596,604 10.406 7.72%
2009-04-22 0 12.18 12.16 12.18 12.10 12.50 9,925,000 121,878,586 12.280 9.845 9.829 9.845 9.780 10.10 12,278,806 9.9259 -0.33%
2009-04-21 0 12.22 12.22 12.24 11.50 12.30 9,565,000 115,137,580 12.037 9.877 9.877 9.894 9.295 9.942 11,833,429 9.7299 4.44%
2009-04-20 0 11.70 11.70 11.72 11.40 12.40 8,116,726 96,464,468 11.885 9.457 9.457 9.473 9.215 10.02 10,041,683 9.6064 0.34%
2009-04-17 0 11.66 11.60 11.66 11.50 12.36 8,119,063 96,293,339 11.860 9.425 9.376 9.425 9.295 9.991 10,044,575 9.5866 -4.89%
2009-04-16 0 12.26 12.12 12.26 11.90 12.50 5,208,100 63,753,726 12.241 9.910 9.797 9.910 9.619 10.10 6,443,250 9.8947 -2.23%
2009-04-15 0 12.54 12.54 12.56 11.82 12.56 8,547,300 103,935,740 12.160 10.14 10.14 10.15 9.554 10.15 10,574,372 9.8290 4.85%
2009-04-14 0 11.96 11.94 11.98 11.70 12.02 11,210,325 133,839,344 11.939 9.667 9.651 9.683 9.457 9.716 13,868,958 9.6503 1.36%
2009-04-09 0 11.80 11.78 11.80 11.42 11.94 3,649,000 43,054,580 11.799 9.538 9.522 9.538 9.231 9.651 4,514,394 9.5372 3.33%
2009-04-08 0 11.42 11.06 11.08 11.06 11.64 6,151,032 70,627,637 11.482 9.231 8.940 8.956 8.940 9.409 7,609,807 9.2811 -1.89%
2009-04-07 0 11.64 11.62 11.64 11.50 12.00 3,332,514 39,030,779 11.712 9.409 9.392 9.409 9.295 9.700 4,122,851 9.4669 -3.16%
2009-04-06 0 12.02 12.00 12.02 11.80 12.32 4,176,000 50,193,440 12.020 9.716 9.700 9.716 9.538 9.958 5,166,377 9.7154 0.33%
2009-04-03 0 11.98 11.96 11.98 11.50 12.24 6,548,000 78,518,110 11.991 9.683 9.667 9.683 9.295 9.894 8,100,919 9.6925 1.70%
2009-04-02 0 11.78 11.78 11.80 11.20 12.20 3,821,000 45,193,280 11.828 9.522 9.522 9.538 9.053 9.861 4,727,186 9.5603 0.68%
2009-04-01 0 11.70 11.68 11.76 11.52 11.96 8,158,700 95,383,972 11.691 9.457 9.441 9.506 9.312 9.667 10,093,612 9.4499 5.41%
2009-03-31 0 11.10 11.06 11.10 10.54 11.20 5,353,338 58,883,704 10.999 8.972 8.940 8.972 8.520 9.053 6,622,932 8.8909 5.71%
2009-03-30 0 10.50 10.48 10.52 10.48 11.04 2,375,000 25,752,880 10.843 8.487 8.471 8.503 8.471 8.924 2,938,253 8.7647 -5.23%
2009-03-27 0 11.08 11.00 11.08 10.50 11.10 7,688,000 84,482,427 10.989 8.956 8.891 8.956 8.487 8.972 9,511,281 8.8823 4.53%
2009-03-26 0 10.60 10.56 10.60 10.22 10.74 5,074,758 53,038,991 10.452 8.568 8.536 8.568 8.261 8.681 6,278,284 8.4480 3.11%
2009-03-25 0 10.28 10.20 10.28 9.900 10.40 4,173,300 42,147,081 10.099 8.309 8.245 8.309 8.002 8.406 5,163,037 8.1632 0.98%
2009-03-24 0 10.18 10.18 10.20 9.700 10.50 5,660,821 56,322,885 9.9496 8.229 8.229 8.245 7.841 8.487 7,003,338 8.0423 2.31%
2009-03-23 0 9.950 9.940 9.950 9.260 9.950 6,692,314 65,377,708 9.7691 8.043 8.035 8.043 7.485 8.043 8,279,459 7.8964 9.34%
2009-03-20 0 9.100 9.090 9.100 9.030 9.330 5,263,263 48,005,226 9.1208 7.356 7.347 7.356 7.299 7.541 6,511,495 7.3724 -1.94%
2009-03-19 0 9.280 9.280 9.330 9.180 9.590 3,945,000 36,768,110 9.3202 7.501 7.501 7.541 7.420 7.752 4,880,594 7.5335 -2.73%
2009-03-18 0 9.540 9.520 9.540 9.500 9.850 3,355,782 32,321,964 9.6317 7.711 7.695 7.711 7.679 7.962 4,151,637 7.7854 0.00%
2009-03-17 0 9.540 9.540 9.550 9.280 9.760 7,390,000 70,830,220 9.5846 7.711 7.711 7.719 7.501 7.889 9,142,608 7.7473 2.91%
2009-03-16 0 9.270 9.250 9.270 9.000 9.350 6,432,054 58,965,050 9.1674 7.493 7.477 7.493 7.275 7.558 7,957,476 7.4100 2.54%
2009-03-13 0 9.040 9.040 9.090 8.950 9.100 2,995,000 26,978,680 9.0079 7.307 7.307 7.347 7.234 7.356 3,705,292 7.2811 2.03%
2009-03-12 0 8.860 8.860 8.900 8.860 9.080 2,794,000 24,993,530 8.9454 7.162 7.162 7.194 7.162 7.339 3,456,623 7.2306 -0.89%
2009-03-11 0 8.940 8.940 8.960 8.700 9.300 6,193,200 55,438,070 8.9514 7.226 7.226 7.242 7.032 7.517 7,661,975 7.2355 -1.11%
2009-03-10 0 9.040 9.040 9.050 8.830 9.300 8,937,600 80,506,046 9.0076 7.307 7.307 7.315 7.137 7.517 11,057,235 7.2808 -4.84%
2009-03-09 0 9.500 9.500 9.520 9.410 9.700 2,006,209 19,120,770 9.5308 7.679 7.679 7.695 7.606 7.841 2,482,000 7.7038 0.00%
2009-03-06 0 9.500 9.500 9.600 9.370 9.980 3,601,100 34,589,838 9.6054 7.679 7.679 7.760 7.574 8.067 4,455,134 7.7640 -4.14%
2009-03-05 0 9.910 9.900 9.910 9.810 10.04 1,920,210 19,038,958 9.9150 8.010 8.002 8.010 7.929 8.115 2,375,606 8.0144 -0.70%
2009-03-04 0 9.980 9.980 10.00 9.880 10.20 2,728,900 27,336,083 10.017 8.067 8.067 8.083 7.986 8.245 3,376,084 8.0970 -0.60%
2009-03-03 0 10.04 10.02 10.04 9.400 10.10 2,104,000 20,982,340 9.9726 8.115 8.099 8.115 7.598 8.164 2,602,983 8.0609 -0.79%
2009-03-02 0 10.12 10.12 10.14 9.900 10.20 4,249,094 42,551,402 10.014 8.180 8.180 8.196 8.002 8.245 5,256,806 8.0945 0.00%
2009-02-27 0 10.12 10.12 10.14 9.870 10.50 2,912,000 29,357,290 10.082 8.180 8.180 8.196 7.978 8.487 3,602,608 8.1489 2.74%
2009-02-26 0 9.850 9.850 9.950 9.850 10.20 3,226,000 32,212,990 9.9854 7.962 7.962 8.043 7.962 8.245 3,991,076 8.0713 -1.50%
2009-02-25 0 10.00 9.990 10.00 9.970 10.30 2,021,566 20,430,252 10.106 8.083 8.075 8.083 8.059 8.326 2,500,999 8.1688 0.20%
2009-02-24 0 9.980 9.910 9.980 9.830 10.04 2,040,000 20,296,110 9.9491 8.067 8.010 8.067 7.946 8.115 2,523,805 8.0419 -1.19%
2009-02-23 0 10.10 10.10 10.12 9.680 10.12 5,668,500 56,752,680 10.012 8.164 8.164 8.180 7.824 8.180 7,012,838 8.0927 0.00%
2009-02-20 0 10.10 10.00 10.10 9.950 10.20 4,908,000 49,595,960 10.105 8.164 8.083 8.164 8.043 8.245 6,071,978 8.1680 -1.94%
2009-02-19 0 10.30 10.22 10.30 9.560 10.30 5,759,000 57,659,550 10.012 8.326 8.261 8.326 7.727 8.326 7,124,801 8.0928 6.19%
2009-02-18 0 9.700 9.700 9.800 9.110 10.00 7,422,000 69,390,380 9.3493 7.841 7.841 7.921 7.364 8.083 9,182,197 7.5571 2.32%
2009-02-17 0 9.480 9.430 9.480 9.420 9.980 15,302,100 147,602,831 9.6459 7.663 7.622 7.663 7.614 8.067 18,931,136 7.7968 -4.91%
2009-02-16 0 9.970 9.850 9.970 9.450 10.98 17,727,249 174,465,644 9.8417 8.059 7.962 8.059 7.638 8.875 21,931,432 7.9551 -9.20%
2009-02-13 0 10.98 10.82 10.98 10.80 11.20 3,036,855 33,471,308 11.022 8.875 8.746 8.875 8.730 9.053 3,757,074 8.9089 -1.08%
2009-02-12 0 11.10 10.96 11.10 10.72 11.30 2,395,692 26,251,772 10.958 8.972 8.859 8.972 8.665 9.134 2,963,853 8.8573 0.00%
2009-02-11 0 11.10 11.10 11.20 10.72 11.28 5,654,600 62,709,703 11.090 8.972 8.972 9.053 8.665 9.118 6,995,641 8.9641 -1.77%
2009-02-10 0 11.30 11.04 11.30 10.50 11.30 8,897,000 97,757,500 10.988 9.134 8.924 9.134 8.487 9.134 11,007,007 8.8814 8.45%
2009-02-09 0 10.42 10.42 10.44 10.22 10.90 3,511,334 36,662,496 10.441 8.423 8.423 8.439 8.261 8.811 4,344,080 8.4396 2.16%
2009-02-06 0 10.20 10.20 10.22 9.520 10.20 3,064,080 30,601,526 9.9872 8.245 8.245 8.261 7.695 8.245 3,790,755 8.0727 7.37%
2009-02-05 0 9.500 9.450 9.500 9.420 9.900 2,889,650 27,872,702 9.6457 7.679 7.638 7.679 7.614 8.002 3,574,957 7.7967 -2.06%
2009-02-04 0 9.700 9.700 9.740 9.380 9.830 2,425,000 23,344,670 9.6267 7.841 7.841 7.873 7.582 7.946 3,000,111 7.7813 4.08%
2009-02-03 0 9.320 9.280 9.320 9.100 9.460 4,324,084 39,817,460 9.2083 7.533 7.501 7.533 7.356 7.647 5,349,581 7.4431 2.08%
2009-02-02 0 9.130 9.130 9.150 9.070 9.470 3,915,000 36,025,700 9.2020 7.380 7.380 7.396 7.331 7.655 4,843,479 7.4380 -1.30%
2009-01-30 0 9.250 9.250 9.270 8.860 9.300 2,101,380 19,234,176 9.1531 7.477 7.477 7.493 7.162 7.517 2,599,742 7.3985 1.09%
2009-01-29 0 9.150 8.980 9.150 8.710 9.300 6,143,168 55,179,621 8.9823 7.396 7.259 7.396 7.040 7.517 7,600,078 7.2604 2.23%
2009-01-23 0 8.950 8.830 8.950 8.500 9.200 3,101,000 27,577,807 8.8932 7.234 7.137 7.234 6.871 7.436 3,836,431 7.1884 -1.21%
2009-01-22 0 9.060 9.060 9.080 8.840 9.150 2,141,000 19,352,600 9.0390 7.323 7.323 7.339 7.145 7.396 2,648,758 7.3063 -0.44%
2009-01-21 0 9.100 8.950 9.100 8.660 9.200 3,696,000 33,186,720 8.9791 7.356 7.234 7.356 7.000 7.436 4,572,541 7.2578 2.25%
2009-01-20 0 8.900 8.860 8.900 8.510 8.950 1,679,600 14,833,616 8.8316 7.194 7.162 7.194 6.879 7.234 2,077,933 7.1386 1.25%
2009-01-19 0 8.790 8.790 8.810 8.650 9.150 1,698,000 15,065,960 8.8728 7.105 7.105 7.121 6.992 7.396 2,100,697 7.1719 -1.57%
2009-01-16 0 8.930 8.930 9.000 8.780 9.360 3,300,201 29,882,362 9.0547 7.218 7.218 7.275 7.097 7.566 4,082,874 7.3190 4.32%
2009-01-15 0 8.560 8.560 8.680 8.500 8.860 951,000 8,175,160 8.5964 6.919 6.919 7.016 6.871 7.162 1,176,539 6.9485 -3.82%
2009-01-14 0 8.900 8.880 8.900 8.500 8.900 2,734,902 24,081,218 8.8051 7.194 7.178 7.194 6.871 7.194 3,383,510 7.1172 4.09%
2009-01-13 0 8.550 8.530 8.550 8.400 9.000 6,524,162 56,073,733 8.5948 6.911 6.895 6.911 6.790 7.275 8,071,428 6.9472 3.64%
2009-01-12 0 8.250 8.230 8.250 8.200 8.710 2,028,145 16,980,561 8.3725 6.669 6.652 6.669 6.628 7.040 2,509,139 6.7675 -6.57%
2009-01-09 0 8.830 8.830 8.880 8.750 9.270 3,022,618 26,939,884 8.9128 7.137 7.137 7.178 7.073 7.493 3,739,460 7.2042 -4.02%
2009-01-08 0 9.200 9.160 9.200 9.000 9.800 2,506,100 23,091,605 9.2142 7.436 7.404 7.436 7.275 7.921 3,100,445 7.4478 -6.22%
2009-01-07 0 9.810 9.720 9.810 9.400 9.850 3,552,962 34,439,710 9.6932 7.929 7.857 7.929 7.598 7.962 4,395,580 7.8351 5.48%
2009-01-06 0 9.300 9.200 9.300 8.860 9.470 4,971,644 45,575,334 9.1671 7.517 7.436 7.517 7.162 7.655 6,150,716 7.4098 0.54%
2009-01-05 0 9.250 9.220 9.250 8.830 9.770 7,064,000 64,122,020 9.0773 7.477 7.453 7.477 7.137 7.897 8,739,294 7.3372 -1.60%
2009-01-02 0 9.400 9.380 9.480 9.280 9.490 1,144,760 10,740,011 9.3819 7.598 7.582 7.663 7.501 7.671 1,416,251 7.5834 0.21%
2008-12-31 0 9.380 9.350 9.380 9.380 9.810 2,953,946 28,411,037 9.6180 7.582 7.558 7.582 7.582 7.929 3,654,502 7.7743 -2.29%
2008-12-30 0 9.600 9.510 9.600 8.950 9.600 4,405,566 40,845,279 9.2713 7.760 7.687 7.760 7.234 7.760 5,450,387 7.4940 7.74%
2008-12-29 0 8.910 8.910 9.000 8.640 9.200 878,300 7,879,580 8.9714 7.202 7.202 7.275 6.984 7.436 1,086,597 7.2516 3.36%
2008-12-24 0 8.620 8.610 8.620 8.260 8.720 870,000 7,470,340 8.5866 6.968 6.959 6.968 6.677 7.048 1,076,329 6.9406 2.74%
2008-12-23 0 8.390 8.350 8.390 8.250 9.100 4,156,433 35,938,605 8.6465 6.782 6.749 6.782 6.669 7.356 5,142,170 6.9890 -6.78%
2008-12-22 0 9.000 9.000 9.200 9.000 9.900 8,041,124 76,412,526 9.5027 7.275 7.275 7.436 7.275 8.002 9,948,152 7.6811 -7.02%
2008-12-19 0 9.680 9.680 9.800 9.520 10.40 8,201,000 80,915,540 9.8665 7.824 7.824 7.921 7.695 8.406 10,145,944 7.9752 -5.10%
2008-12-18 0 10.20 10.16 10.20 9.260 10.40 8,308,600 81,741,860 9.8382 8.245 8.212 8.245 7.485 8.406 10,279,062 7.9523 14.61%
2008-12-17 0 8.900 8.890 8.990 8.620 9.300 9,847,646 88,413,316 8.9781 7.194 7.186 7.267 6.968 7.517 12,183,107 7.2570 3.25%
2008-12-16 0 8.620 8.600 8.620 8.290 8.980 8,330,000 71,383,160 8.5694 6.968 6.951 6.968 6.701 7.259 10,305,537 6.9267 -4.54%
2008-12-15 0 9.030 9.000 9.030 8.050 9.050 12,712,001 110,572,669 8.6983 7.299 7.275 7.299 6.507 7.315 15,726,771 7.0309 11.21%
2008-12-12 0 8.120 8.100 8.120 7.560 8.390 16,369,195 126,178,330 7.7083 6.563 6.547 6.563 6.111 6.782 20,251,302 6.2306 9.73%
2008-12-11 0 7.400 7.350 7.400 7.200 7.450 9,969,000 73,046,930 7.3274 5.981 5.941 5.981 5.820 6.022 12,333,241 5.9228 1.51%
2008-12-10 0 7.290 7.290 7.300 6.900 7.350 7,273,400 51,942,891 7.1415 5.893 5.893 5.901 5.577 5.941 8,998,355 5.7725 5.96%
2008-12-09 0 6.880 6.830 6.880 6.720 7.200 9,572,000 66,002,750 6.8954 5.561 5.521 5.561 5.432 5.820 11,842,089 5.5736 -3.64%
2008-12-08 0 7.140 7.140 7.200 6.700 7.360 8,057,838 56,524,228 7.0148 5.771 5.771 5.820 5.416 5.949 9,968,830 5.6701 4.23%
2008-12-05 0 6.850 6.730 6.850 6.510 6.900 5,634,500 37,666,869 6.6850 5.537 5.440 5.537 5.262 5.577 6,970,774 5.4035 0.74%
2008-12-04 0 6.800 6.780 6.800 6.800 7.450 4,078,815 28,898,225 7.0850 5.496 5.480 5.496 5.496 6.022 5,046,144 5.7268 -4.76%
2008-12-03 0 7.140 7.140 7.180 6.950 7.500 7,863,010 55,945,774 7.1151 5.771 5.771 5.804 5.618 6.062 9,727,796 5.7511 5.00%
2008-12-02 0 6.800 6.800 6.820 6.500 6.900 6,137,000 41,623,008 6.7823 5.496 5.496 5.513 5.254 5.577 7,592,447 5.4822 -3.95%
2008-12-01 0 7.080 7.020 7.080 6.110 7.150 7,590,300 50,759,625 6.6874 5.723 5.674 5.723 4.939 5.779 9,390,411 5.4055 16.07%
2008-11-28 0 6.100 6.100 6.150 5.910 6.170 4,788,000 28,995,930 6.0560 4.931 4.931 4.971 4.777 4.987 5,923,519 4.8951 2.01%
2008-11-27 0 5.980 5.970 5.980 5.930 6.300 3,209,113 19,437,762 6.0571 4.834 4.826 4.834 4.793 5.092 3,970,184 4.8959 -0.33%
2008-11-26 0 6.000 6.000 6.040 5.920 6.160 3,183,327 19,128,634 6.0090 4.850 4.850 4.882 4.785 4.979 3,938,283 4.8571 0.00%
2008-11-25 0 6.000 5.940 6.000 5.900 6.150 6,427,787 38,606,913 6.0063 4.850 4.801 4.850 4.769 4.971 7,952,197 4.8549 4.17%
2008-11-24 0 5.760 5.710 5.760 5.550 5.820 4,015,172 23,066,380 5.7448 4.656 4.615 4.656 4.486 4.704 4,967,408 4.6435 0.35%
2008-11-21 0 5.740 5.660 5.740 5.310 5.750 8,919,284 49,496,792 5.5494 4.640 4.575 4.640 4.292 4.648 11,034,575 4.4856 2.50%
2008-11-20 0 5.600 5.600 5.680 5.150 5.720 4,760,000 26,558,550 5.5795 4.526 4.526 4.591 4.163 4.623 5,888,878 4.5100 -1.75%
2008-11-19 0 5.700 5.700 5.740 5.500 5.800 7,246,000 40,852,610 5.6380 4.607 4.607 4.640 4.446 4.688 8,964,457 4.5572 1.06%
2008-11-18 0 5.640 5.610 5.700 5.520 5.800 17,274,000 97,699,953 5.6559 4.559 4.535 4.607 4.462 4.688 21,370,690 4.5717 -1.57%
2008-11-17 0 5.730 5.730 5.880 5.550 6.040 7,170,035 41,877,291 5.8406 4.632 4.632 4.753 4.486 4.882 8,870,476 4.7210 -4.50%
2008-11-14 0 6.000 5.950 6.000 5.920 6.290 7,093,623 42,716,199 6.0218 4.850 4.809 4.850 4.785 5.084 8,775,942 4.8674 0.67%
2008-11-13 0 5.960 5.960 5.980 5.920 6.110 15,779,962 96,176,553 6.0949 4.817 4.817 4.834 4.785 4.939 19,522,327 4.9265 -7.60%
2008-11-12 0 6.450 6.450 6.480 6.200 6.550 10,689,000 68,434,760 6.4024 5.214 5.214 5.238 5.011 5.294 13,223,996 5.1750 4.88%
2008-11-11 0 6.150 6.120 6.150 5.800 6.350 14,387,300 86,870,358 6.0380 4.971 4.947 4.971 4.688 5.133 17,799,383 4.8805 0.00%
2008-11-10 0 6.150 6.150 6.160 5.920 6.150 14,134,119 84,735,532 5.9951 4.971 4.971 4.979 4.785 4.971 17,486,157 4.8459 10.81%
2008-11-07 0 5.550 5.550 5.560 5.400 5.640 13,905,038 76,883,943 5.5292 4.486 4.486 4.494 4.365 4.559 17,202,748 4.4693 -0.89%
2008-11-06 0 5.600 5.590 5.600 5.520 6.040 16,448,909 94,976,826 5.7741 4.526 4.518 4.526 4.462 4.882 20,349,921 4.6672 -7.89%
2008-11-05 0 6.080 6.050 6.080 5.260 6.460 38,215,625 221,832,180 5.8048 4.914 4.890 4.914 4.252 5.222 47,278,817 4.6920 22.83%
2008-11-04 0 4.950 4.950 5.000 4.850 6.100 20,168,287 104,089,842 5.1611 4.001 4.001 4.042 3.920 4.931 24,951,385 4.1717 -16.81%
2008-11-03 0 5.950 5.900 5.950 5.820 6.710 26,001,045 158,595,693 6.0996 4.809 4.769 4.809 4.704 5.424 32,167,436 4.9303 -0.83%
2008-10-31 0 6.000 5.950 6.000 5.500 6.700 53,587,123 319,679,702 5.9656 4.850 4.809 4.850 4.446 5.416 66,295,810 4.8220 27.66%
2008-10-30 1 - - - - - 0 0 - 3.799 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 3.799 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 3.799 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 3.799 - - - - 0 - 0.00%
2008-10-24 1 4.700 - - 4.440 6.400 27,467,101 148,899,414 5.4210 3.799 - - 3.589 5.173 33,981,180 4.3818 -27.69%
2008-10-23 0 6.500 6.500 6.700 5.650 8.730 27,227,000 182,125,580 6.6892 5.254 5.254 5.416 4.567 7.056 33,684,137 5.4069 -29.42%
2008-10-22 0 9.210 9.200 9.210 9.200 10.00 4,160,000 39,916,430 9.5953 7.444 7.436 7.444 7.436 8.083 5,146,583 7.7559 -7.06%
2008-10-21 0 9.910 9.910 9.940 9.840 10.36 4,474,000 44,505,960 9.9477 8.010 8.010 8.035 7.954 8.374 5,535,051 8.0407 3.23%
2008-10-20 0 9.600 9.570 9.600 9.370 10.00 2,056,681 20,144,464 9.7946 7.760 7.735 7.760 7.574 8.083 2,544,442 7.9170 -1.84%
2008-10-17 0 9.780 9.750 9.780 9.380 10.00 3,346,400 32,386,860 9.6781 7.905 7.881 7.905 7.582 8.083 4,140,030 7.8229 1.87%
2008-10-16 0 9.600 9.500 9.600 9.100 10.22 7,159,000 69,102,837 9.6526 7.760 7.679 7.760 7.356 8.261 8,856,824 7.8022 -1.03%
2008-10-15 0 9.700 9.700 10.00 9.600 10.78 5,209,000 53,525,375 10.276 7.841 7.841 8.083 7.760 8.714 6,444,363 8.3058 -7.62%
2008-10-14 0 10.50 10.48 10.50 9.800 11.00 15,078,015 156,976,061 10.411 8.487 8.471 8.487 7.921 8.891 18,653,907 8.4152 16.80%
2008-10-13 0 8.990 8.950 8.990 8.350 9.270 7,571,479 68,010,672 8.9825 7.267 7.234 7.267 6.749 7.493 9,367,126 7.2606 0.11%
2008-10-10 0 8.980 8.980 9.000 8.770 9.500 7,972,696 73,636,759 9.2361 7.259 7.259 7.275 7.089 7.679 9,863,495 7.4656 -15.28%
2008-10-09 0 10.60 10.56 10.60 10.48 11.20 9,365,548 101,403,722 10.827 8.568 8.536 8.568 8.471 9.053 11,586,675 8.7518 -3.64%
2008-10-08 0 11.00 11.00 11.04 10.98 12.96 9,402,929 110,766,942 11.780 8.891 8.891 8.924 8.875 10.48 11,632,921 9.5219 -16.67%
2008-10-06 0 13.20 13.02 13.20 12.90 14.00 4,570,741 60,837,561 13.310 10.67 10.52 10.67 10.43 11.32 5,654,735 10.759 -6.91%
2008-10-03 0 14.18 14.08 14.18 13.90 14.32 2,626,000 37,123,880 14.137 11.46 11.38 11.46 11.24 11.57 3,248,780 11.427 -1.80%
2008-10-02 0 14.44 14.42 14.44 14.04 14.58 4,949,800 71,055,996 14.355 11.67 11.66 11.67 11.35 11.79 6,123,691 11.603 3.14%
2008-09-30 0 14.00 14.00 14.10 13.78 14.62 8,919,000 126,143,860 14.143 11.32 11.32 11.40 11.14 11.82 11,034,224 11.432 -7.53%
2008-09-29 0 15.14 14.50 15.14 14.08 15.14 3,844,068 55,459,262 14.427 12.24 11.72 12.24 11.38 12.24 4,755,725 11.662 3.84%
2008-09-26 0 14.58 14.40 14.58 14.38 15.18 2,773,154 40,441,658 14.583 11.79 11.64 11.79 11.62 12.27 3,430,833 11.788 -0.55%
2008-09-25 0 14.66 14.62 14.66 14.52 14.88 5,496,136 80,632,140 14.671 11.85 11.82 11.85 11.74 12.03 6,799,596 11.858 0.00%
2008-09-24 0 14.66 14.66 14.74 14.06 14.88 6,624,600 97,356,540 14.696 11.85 11.85 11.91 11.36 12.03 8,195,686 11.879 2.37%
2008-09-23 0 14.32 14.32 14.38 14.02 14.84 4,302,000 61,428,860 14.279 11.57 11.57 11.62 11.33 12.00 5,322,259 11.542 -0.56%
2008-09-22 0 14.40 14.30 14.40 13.46 14.68 5,268,000 75,229,078 14.280 11.64 11.56 11.64 10.88 11.87 6,517,355 11.543 3.75%
2008-09-19 0 13.88 13.86 13.88 13.34 14.48 10,514,693 144,753,059 13.767 11.22 11.20 11.22 10.78 11.70 13,008,351 11.128 10.69%
2008-09-18 0 12.54 12.50 12.54 11.84 12.98 9,383,699 114,976,399 12.253 10.14 10.10 10.14 9.570 10.49 11,609,131 9.9040 -3.39%
2008-09-17 0 12.98 12.90 12.98 12.90 13.42 2,792,626 36,527,617 13.080 10.49 10.43 10.49 10.43 10.85 3,454,923 10.573 0.15%
2008-09-16 0 12.96 12.92 12.96 12.34 13.00 2,937,350 37,575,925 12.793 10.48 10.44 10.48 9.974 10.51 3,633,970 10.340 -1.07%
2008-09-12 0 13.10 12.88 13.10 12.70 13.10 2,501,052 32,202,465 12.876 10.59 10.41 10.59 10.27 10.59 3,094,200 10.407 -0.61%
2008-09-11 0 13.18 13.18 13.20 12.84 14.04 5,869,390 77,705,017 13.239 10.65 10.65 10.67 10.38 11.35 7,261,371 10.701 -6.13%
2008-09-10 0 14.04 14.04 14.08 13.70 14.46 6,054,000 85,484,546 14.120 11.35 11.35 11.38 11.07 11.69 7,489,763 11.414 -3.84%
2008-09-09 0 14.60 14.60 14.62 14.52 14.78 3,852,000 56,305,380 14.617 11.80 11.80 11.82 11.74 11.95 4,765,538 11.815 -1.88%
2008-09-08 0 14.88 14.84 14.88 14.54 14.88 2,195,000 32,260,660 14.697 12.03 12.00 12.03 11.75 12.03 2,715,565 11.880 3.62%
2008-09-05 0 14.36 14.30 14.36 13.80 14.76 6,864,779 97,764,565 14.242 11.61 11.56 11.61 11.15 11.93 8,492,825 11.511 -3.62%
2008-09-04 0 14.90 14.74 14.90 14.72 15.50 4,533,405 68,275,881 15.061 12.04 11.91 12.04 11.90 12.53 5,608,544 12.174 -3.87%
2008-09-03 0 15.50 15.36 15.50 15.20 15.80 1,841,253 28,584,776 15.525 12.53 12.42 12.53 12.29 12.77 2,277,923 12.549 -2.52%
2008-09-02 0 15.90 15.82 15.90 15.66 16.10 5,094,000 80,831,390 15.868 12.85 12.79 12.85 12.66 13.01 6,302,090 12.826 0.76%
2008-09-01 0 15.78 15.72 15.78 15.20 15.90 3,738,501 58,312,885 15.598 12.76 12.71 12.76 12.29 12.85 4,625,121 12.608 3.00%
2008-08-29 0 15.32 15.32 15.44 15.14 15.50 2,713,294 41,693,895 15.367 12.38 12.38 12.48 12.24 12.53 3,356,777 12.421 1.19%
2008-08-28 0 15.14 15.14 15.28 15.12 15.50 1,831,520 27,954,119 15.263 12.24 12.24 12.35 12.22 12.53 2,265,882 12.337 -1.69%
2008-08-27 0 15.40 15.38 15.40 15.14 15.46 1,073,000 16,474,100 15.353 12.45 12.43 12.45 12.24 12.50 1,327,472 12.410 0.26%
2008-08-26 0 15.36 15.30 15.36 14.92 15.42 1,887,001 28,591,175 15.152 12.42 12.37 12.42 12.06 12.46 2,334,521 12.247 1.86%
2008-08-25 0 15.08 15.00 15.08 14.84 15.30 2,472,095 36,949,434 14.947 12.19 12.12 12.19 12.00 12.37 3,058,375 12.081 2.31%
2008-08-21 0 14.74 14.74 14.78 14.12 15.00 2,321,926 34,116,210 14.693 11.91 11.91 11.95 11.41 12.12 2,872,592 11.876 -2.25%
2008-08-20 0 15.08 15.08 15.12 14.70 15.16 3,095,000 46,519,360 15.031 12.19 12.19 12.22 11.88 12.25 3,829,008 12.149 2.17%
2008-08-19 0 14.76 14.76 14.80 14.60 14.98 2,076,000 30,825,020 14.848 11.93 11.93 11.96 11.80 12.11 2,568,343 12.002 -0.40%
2008-08-18 0 14.82 14.78 14.82 14.66 15.10 2,336,600 34,642,480 14.826 11.98 11.95 11.98 11.85 12.21 2,890,747 11.984 -1.85%
2008-08-15 0 15.10 15.10 15.16 15.10 15.32 3,916,000 59,643,350 15.231 12.21 12.21 12.25 12.21 12.38 4,844,716 12.311 0.67%
2008-08-14 0 15.00 15.00 15.04 14.84 15.18 1,644,000 24,710,280 15.031 12.12 12.12 12.16 12.00 12.27 2,033,890 12.149 -1.96%
2008-08-13 0 15.30 15.10 15.30 14.78 15.36 6,586,300 100,007,328 15.184 12.37 12.21 12.37 11.95 12.42 8,148,303 12.273 2.82%
2008-08-12 0 14.88 14.86 14.88 14.74 14.96 3,171,000 47,110,990 14.857 12.03 12.01 12.03 11.91 12.09 3,923,032 12.009 -0.67%
2008-08-11 0 14.98 14.94 14.98 14.84 15.10 2,592,000 38,785,900 14.964 12.11 12.08 12.11 12.00 12.21 3,206,717 12.095 0.00%
2008-08-08 0 14.98 14.96 14.98 14.80 15.20 4,383,000 65,620,086 14.972 12.11 12.09 12.11 11.96 12.29 5,422,469 12.102 0.40%
2008-08-07 0 14.92 14.90 14.92 14.80 15.50 9,749,000 146,679,920 15.046 12.06 12.04 12.06 11.96 12.53 12,061,066 12.161 1.50%
2008-08-05 0 14.70 14.70 14.78 14.34 15.02 3,272,060 48,012,064 14.673 11.88 11.88 11.95 11.59 12.14 4,048,060 11.861 -2.13%
2008-08-04 0 15.02 14.88 15.02 14.80 15.08 4,072,350 61,003,480 14.980 12.14 12.03 12.14 11.96 12.19 5,038,146 12.108 1.62%
2008-08-01 0 14.78 14.78 14.80 14.32 14.98 2,349,000 34,855,440 14.838 11.95 11.95 11.96 11.57 12.11 2,906,087 11.994 -0.14%
2008-07-31 0 14.80 14.78 14.80 14.66 15.00 2,658,000 39,297,100 14.785 11.96 11.95 11.96 11.85 12.12 3,288,370 11.950 0.82%
2008-07-30 0 14.68 14.66 14.68 14.56 14.86 2,142,000 31,507,882 14.710 11.87 11.85 11.87 11.77 12.01 2,649,995 11.890 1.80%
2008-07-29 0 14.42 14.38 14.50 14.10 14.54 1,883,030 27,125,354 14.405 11.66 11.62 11.72 11.40 11.75 2,329,608 11.644 -0.55%
2008-07-28 0 14.50 14.48 14.50 14.40 14.90 2,426,000 35,553,740 14.655 11.72 11.70 11.72 11.64 12.04 3,001,349 11.846 0.69%
2008-07-25 0 14.40 14.30 14.40 14.24 14.86 3,076,000 44,387,372 14.430 11.64 11.56 11.64 11.51 12.01 3,805,502 11.664 -1.37%
2008-07-24 0 14.60 14.44 14.60 14.40 15.20 3,369,058 50,006,622 14.843 11.80 11.67 11.80 11.64 12.29 4,168,062 11.998 -1.88%
2008-07-23 0 14.88 14.88 14.90 14.52 15.54 4,936,000 73,371,380 14.865 12.03 12.03 12.04 11.74 12.56 6,106,618 12.015 2.62%
2008-07-22 0 14.50 14.50 14.52 14.08 14.56 4,336,000 62,227,680 14.351 11.72 11.72 11.74 11.38 11.77 5,364,323 11.600 3.57%
2008-07-21 0 14.00 14.00 14.10 13.78 14.40 2,652,056 37,201,184 14.027 11.32 11.32 11.40 11.14 11.64 3,281,016 11.338 2.04%
2008-07-18 0 13.72 13.68 13.72 13.62 14.02 2,302,770 31,792,231 13.806 11.09 11.06 11.09 11.01 11.33 2,848,893 11.160 1.03%
2008-07-17 0 13.58 13.52 13.54 13.50 13.78 7,238,000 97,697,270 13.498 10.98 10.93 10.94 10.91 11.14 8,954,559 10.910 3.35%
2008-07-16 0 13.14 13.14 13.36 12.82 13.42 3,047,000 39,930,930 13.105 10.62 10.62 10.80 10.36 10.85 3,769,625 10.593 1.23%
2008-07-15 0 12.98 12.96 12.98 12.88 13.60 3,827,498 49,900,494 13.037 10.49 10.48 10.49 10.41 10.99 4,735,225 10.538 -2.70%
2008-07-14 0 13.34 13.30 13.34 13.14 13.84 1,986,000 26,513,420 13.350 10.78 10.75 10.78 10.62 11.19 2,456,998 10.791 -1.19%
2008-07-11 0 13.50 13.44 13.50 13.08 13.62 5,941,420 79,429,521 13.369 10.91 10.86 10.91 10.57 11.01 7,350,483 10.806 1.81%
2008-07-10 0 13.26 13.22 13.26 13.08 13.54 7,365,673 97,827,772 13.282 10.72 10.69 10.72 10.57 10.94 9,112,511 10.736 -1.78%
2008-07-09 0 13.50 13.50 13.52 13.50 14.10 8,174,000 112,518,100 13.765 10.91 10.91 10.93 10.91 11.40 10,112,540 11.127 -1.89%
2008-07-08 0 13.76 13.68 13.76 13.64 14.30 4,776,002 65,939,688 13.807 11.12 11.06 11.12 11.03 11.56 5,908,675 11.160 -3.64%
2008-07-07 0 14.28 14.28 14.30 14.00 14.60 9,520,676 135,042,744 14.184 11.54 11.54 11.56 11.32 11.80 11,778,593 11.465 -1.52%
2008-07-04 0 14.50 14.50 14.52 14.10 15.20 7,703,000 111,910,480 14.528 11.72 11.72 11.74 11.40 12.29 9,529,838 11.743 -4.61%
2008-07-03 0 15.20 15.00 15.22 14.78 15.70 4,396,146 67,326,675 15.315 12.29 12.12 12.30 11.95 12.69 5,438,733 12.379 -3.80%
2008-07-02 0 15.80 15.80 15.82 15.76 16.20 7,735,000 123,334,120 15.945 12.77 12.77 12.79 12.74 13.09 9,569,427 12.888 -1.25%
2008-06-30 0 16.00 16.00 16.02 14.80 16.00 11,369,000 177,114,840 15.579 12.93 12.93 12.95 11.96 12.93 14,065,265 12.592 6.52%
2008-06-27 0 15.02 15.00 15.02 14.20 15.08 7,044,316 103,838,643 14.741 12.14 12.12 12.14 11.48 12.19 8,714,941 11.915 1.90%
2008-06-26 0 14.74 14.70 14.74 14.26 14.74 7,111,837 102,845,360 14.461 11.91 11.88 11.91 11.53 11.91 8,798,476 11.689 4.39%
2008-06-25 0 14.12 14.12 14.20 14.10 14.50 2,051,030 29,249,962 14.261 11.41 11.41 11.48 11.40 11.72 2,537,451 11.527 0.86%
2008-06-24 0 14.00 13.96 14.00 13.90 14.20 2,832,652 39,714,158 14.020 11.32 11.28 11.32 11.24 11.48 3,504,442 11.333 -0.71%
2008-06-23 0 14.10 14.08 14.10 13.98 14.24 1,798,564 25,286,353 14.059 11.40 11.38 11.40 11.30 11.51 2,225,110 11.364 0.86%
2008-06-20 0 13.98 13.96 13.98 13.86 14.18 4,301,164 60,190,396 13.994 11.30 11.28 11.30 11.20 11.46 5,321,225 11.311 1.01%
2008-06-19 0 13.84 13.82 13.84 13.66 14.00 5,642,588 78,140,633 13.848 11.19 11.17 11.19 11.04 11.32 6,980,780 11.194 -1.14%
2008-06-18 0 14.00 14.00 14.06 13.60 14.20 4,968,474 69,310,290 13.950 11.32 11.32 11.36 10.99 11.48 6,146,794 11.276 2.94%
2008-06-17 0 13.60 13.44 13.60 13.18 13.60 2,411,000 32,339,900 13.414 10.99 10.86 10.99 10.65 10.99 2,982,791 10.842 2.72%
2008-06-16 0 13.24 13.18 13.24 13.00 13.30 4,079,000 53,752,920 13.178 10.70 10.65 10.70 10.51 10.75 5,046,373 10.652 3.76%
2008-06-13 0 12.76 12.72 12.76 12.60 13.70 4,337,000 55,491,160 12.795 10.31 10.28 10.31 10.18 11.07 5,365,560 10.342 -6.04%
2008-06-12 0 13.58 13.58 13.60 12.80 13.76 4,479,000 58,769,905 13.121 10.98 10.98 10.99 10.35 11.12 5,541,237 10.606 -0.73%
2008-06-11 0 13.76 13.56 13.76 13.50 14.20 5,007,000 68,723,660 13.726 11.06 10.90 11.06 10.85 11.41 6,230,682 11.030 -2.41%
2008-06-10 0 14.10 14.10 14.16 14.06 14.56 8,360,000 118,612,600 14.188 11.33 11.33 11.38 11.30 11.70 10,403,135 11.402 -5.62%
2008-06-06 0 14.94 14.80 14.94 14.54 14.94 4,285,000 63,359,820 14.786 12.01 11.89 12.01 11.68 12.01 5,332,229 11.882 2.75%
2008-06-05 0 14.54 14.50 14.54 14.24 14.66 5,984,420 86,805,864 14.505 11.68 11.65 11.68 11.44 11.78 7,446,977 11.657 2.39%
2008-06-04 0 14.20 14.10 14.20 14.00 14.30 22,133,368 312,378,849 14.114 11.41 11.33 11.41 11.25 11.49 27,542,635 11.342 1.14%
2008-06-03 0 14.04 14.00 14.04 13.90 14.18 8,369,000 117,650,660 14.058 11.28 11.25 11.28 11.17 11.40 10,414,335 11.297 -0.28%
2008-06-02 0 14.08 14.06 14.08 13.96 14.14 8,287,789 116,231,231 14.024 11.31 11.30 11.31 11.22 11.36 10,313,276 11.270 2.77%
2008-05-30 0 13.70 13.70 13.90 13.70 14.18 5,079,800 70,994,844 13.976 11.01 11.01 11.17 11.01 11.40 6,321,274 11.231 -0.58%
2008-05-29 0 13.78 13.78 13.90 13.74 14.20 3,699,905 51,910,843 14.030 11.07 11.07 11.17 11.04 11.41 4,604,140 11.275 -1.57%
2008-05-28 0 14.00 13.98 14.00 13.98 14.32 9,451,177 133,184,331 14.092 11.25 11.23 11.25 11.23 11.51 11,760,990 11.324 -0.14%
2008-05-27 0 14.02 14.02 14.04 13.90 14.16 3,891,000 54,645,180 14.044 11.27 11.27 11.28 11.17 11.38 4,841,938 11.286 0.00%
2008-05-26 0 14.02 13.92 14.04 13.70 14.16 1,742,554 24,300,824 13.946 11.27 11.19 11.28 11.01 11.38 2,168,424 11.207 0.00%
2008-05-23 0 14.02 14.00 14.04 13.92 14.20 1,008,672 14,116,520 13.995 11.27 11.25 11.28 11.19 11.41 1,255,186 11.247 0.43%
2008-05-22 0 13.96 13.96 14.00 13.90 14.22 3,393,665 47,585,219 14.022 11.22 11.22 11.25 11.17 11.43 4,223,057 11.268 -1.27%
2008-05-21 0 14.14 14.14 14.20 13.72 14.36 2,820,000 39,565,399 14.030 11.36 11.36 11.41 11.03 11.54 3,509,192 11.275 0.43%
2008-05-20 0 14.08 14.00 14.08 13.74 14.62 5,080,000 71,319,580 14.039 11.31 11.25 11.31 11.04 11.75 6,321,522 11.282 -2.90%
2008-05-19 0 14.50 14.40 14.50 14.16 14.76 3,627,900 52,198,450 14.388 11.65 11.57 11.65 11.38 11.86 4,514,538 11.562 0.00%
2008-05-16 0 14.50 14.50 14.52 14.38 14.80 7,846,000 113,974,920 14.527 11.65 11.65 11.67 11.56 11.89 9,763,517 11.674 -0.14%
2008-05-15 0 14.52 14.50 14.52 14.40 14.62 8,670,517 125,254,262 14.446 11.67 11.65 11.67 11.57 11.75 10,789,541 11.609 2.25%
2008-05-14 0 14.20 14.20 14.22 14.16 14.30 1,947,000 27,667,220 14.210 11.41 11.41 11.43 11.38 11.49 2,422,835 11.419 -0.14%
2008-05-13 0 14.22 14.20 14.26 13.98 14.30 5,396,888 76,599,401 14.193 11.43 11.41 11.46 11.23 11.49 6,715,856 11.406 1.72%
2008-05-09 0 13.98 13.96 13.98 13.82 14.14 4,439,333 62,143,289 13.998 11.23 11.22 11.23 11.11 11.36 5,524,280 11.249 2.79%
2008-05-08 0 13.60 13.62 13.66 13.46 14.10 6,259,100 85,992,620 13.739 10.93 10.95 10.98 10.82 11.33 7,788,788 11.041 -2.72%
2008-05-07 0 13.98 13.98 14.00 13.84 14.20 2,446,500 34,185,810 13.973 11.23 11.23 11.25 11.12 11.41 3,044,410 11.229 -0.57%
2008-05-06 0 14.06 14.06 14.10 14.00 14.24 4,572,000 64,543,383 14.117 11.30 11.30 11.33 11.25 11.44 5,689,370 11.345 -0.14%
2008-05-05 0 14.08 14.00 14.08 13.70 14.24 3,432,500 48,099,050 14.013 11.31 11.25 11.31 11.01 11.44 4,271,383 11.261 1.29%
2008-05-02 0 13.90 13.82 13.90 13.40 13.98 2,706,000 37,533,140 13.870 11.17 11.11 11.17 10.77 11.23 3,367,331 11.146 1.46%
2008-04-30 0 13.70 13.70 13.80 13.70 14.48 5,174,336 72,462,112 14.004 11.01 11.01 11.09 11.01 11.64 6,438,914 11.254 -1.44%
2008-04-29 0 13.90 13.90 13.98 13.80 14.88 8,313,000 116,822,644 14.053 11.17 11.17 11.23 11.09 11.96 10,344,649 11.293 -3.34%
2008-04-28 0 14.38 14.36 14.38 14.16 14.90 5,720,000 82,285,600 14.386 11.56 11.54 11.56 11.38 11.97 7,117,935 11.560 -1.37%
2008-04-25 0 14.58 14.58 14.68 14.40 15.52 23,559,080 352,308,716 14.954 11.72 11.72 11.80 11.57 12.47 29,316,782 12.017 3.26%
2008-04-24 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 11.35 - - - - 0 - 0.00%
2008-04-22 0 14.12 14.06 14.18 12.84 14.18 12,465,000 170,201,120 13.654 11.35 11.30 11.40 10.32 11.40 15,511,374 10.973 10.49%
2008-04-21 0 12.78 12.64 12.78 11.82 12.88 4,663,386 56,692,852 12.157 10.27 10.16 10.27 9.499 10.35 5,803,090 9.7694 10.17%
2008-04-18 0 11.60 11.50 11.60 11.30 11.76 1,847,000 21,452,540 11.615 9.322 9.241 9.322 9.081 9.450 2,298,396 9.3337 -0.34%
2008-04-17 0 11.64 11.60 11.64 11.52 11.80 2,180,025 25,298,759 11.605 9.354 9.322 9.354 9.258 9.483 2,712,810 9.3257 2.11%
2008-04-16 0 11.40 11.38 11.40 11.00 11.54 3,087,000 34,830,862 11.283 9.161 9.145 9.161 8.840 9.274 3,841,445 9.0671 3.07%
2008-04-15 0 11.06 11.02 11.06 9.000 12.02 6,633,200 73,586,528 11.094 8.888 8.856 8.888 7.232 9.659 8,254,316 8.9149 -7.53%
2008-04-14 0 11.96 11.90 11.96 11.74 12.06 3,657,000 43,691,400 11.947 9.611 9.563 9.611 9.434 9.691 4,550,750 9.6009 -0.50%
2008-04-11 0 12.02 12.00 12.02 11.80 12.16 3,094,000 37,128,250 12.000 9.659 9.643 9.659 9.483 9.772 3,850,156 9.6433 1.86%
2008-04-10 0 11.80 11.80 11.84 11.74 12.00 1,330,000 15,740,360 11.835 9.483 9.483 9.515 9.434 9.643 1,655,044 9.5105 -0.34%
2008-04-09 0 11.84 11.80 11.84 11.76 12.08 3,173,000 37,870,080 11.935 9.515 9.483 9.515 9.450 9.708 3,948,463 9.5911 -1.66%
2008-04-08 0 12.04 12.00 12.10 11.88 12.24 3,973,000 47,868,316 12.048 9.675 9.643 9.724 9.547 9.836 4,943,978 9.6821 -0.99%
2008-04-07 0 12.16 12.14 12.22 11.74 12.42 5,530,275 66,307,160 11.990 9.772 9.756 9.820 9.434 9.981 6,881,842 9.6351 2.53%
2008-04-03 0 11.86 11.92 11.96 11.50 12.02 2,171,000 25,582,980 11.784 9.531 9.579 9.611 9.241 9.659 2,701,580 9.4696 2.07%
2008-04-02 0 11.62 11.74 11.80 11.14 11.74 2,800,000 31,643,580 11.301 9.338 9.434 9.483 8.952 9.434 3,484,304 9.0818 6.02%
2008-04-01 0 10.96 10.88 10.96 10.74 11.60 3,291,000 35,904,990 10.910 8.807 8.743 8.807 8.631 9.322 4,095,301 8.7674 -3.35%
2008-03-31 0 11.34 11.26 11.34 11.14 12.26 2,567,000 29,264,800 11.400 9.113 9.049 9.113 8.952 9.852 3,194,360 9.1614 1.25%
2008-03-28 0 11.20 11.10 11.20 10.62 11.24 2,261,000 24,802,520 10.970 9.000 8.920 9.000 8.534 9.033 2,813,575 8.8153 1.82%
2008-03-27 0 11.00 10.94 11.00 10.50 11.10 3,053,000 33,100,300 10.842 8.840 8.791 8.840 8.438 8.920 3,799,135 8.7126 1.10%
2008-03-26 0 10.88 10.80 10.86 10.62 10.90 2,435,854 26,224,636 10.766 8.743 8.679 8.727 8.534 8.759 3,031,163 8.6517 2.26%
2008-03-25 0 10.64 10.32 10.84 9.940 10.98 12,965,800 136,455,354 10.524 8.550 8.293 8.711 7.988 8.824 16,134,566 8.4573 7.80%
2008-03-20 0 9.870 9.790 9.950 9.780 10.32 3,705,000 37,007,800 9.9886 7.932 7.867 7.996 7.859 8.293 4,610,480 8.0269 -4.91%
2008-03-19 0 10.38 10.60 10.64 9.900 10.76 10,923,279 111,089,642 10.170 8.341 8.518 8.550 7.956 8.647 13,592,865 8.1726 3.18%
2008-03-18 0 10.06 9.860 9.900 9.500 10.98 5,045,200 50,419,070 9.9935 8.084 7.924 7.956 7.634 8.824 6,278,218 8.0308 -5.45%
2008-03-17 0 10.64 10.62 10.64 10.60 11.50 4,208,000 46,380,720 11.022 8.550 8.534 8.550 8.518 9.241 5,236,411 8.8573 -9.22%
2008-03-14 0 11.72 11.72 11.92 11.48 12.00 4,087,294 48,351,126 11.830 9.418 9.418 9.579 9.225 9.643 5,086,205 9.5063 0.86%
2008-03-13 0 11.62 11.62 11.64 11.44 12.16 9,072,000 106,835,140 11.776 9.338 9.338 9.354 9.193 9.772 11,289,144 9.4635 -2.19%
2008-03-12 0 11.88 11.88 11.90 11.80 12.30 7,104,000 85,179,240 11.990 9.547 9.547 9.563 9.483 9.884 8,840,176 9.6355 0.68%
2008-03-11 0 11.80 11.70 11.80 11.22 12.00 6,892,529 80,445,992 11.672 9.483 9.402 9.483 9.016 9.643 8,577,023 9.3792 -1.67%
2008-03-10 0 12.00 11.98 12.00 11.42 12.02 9,863,000 115,675,846 11.728 9.643 9.627 9.643 9.177 9.659 12,273,460 9.4249 4.35%
2008-03-07 0 11.50 11.50 11.60 11.20 11.76 15,255,895 177,207,245 11.616 9.241 9.241 9.322 9.000 9.450 18,984,347 9.3344 -2.71%
2008-03-06 0 11.82 11.78 11.80 11.60 12.60 14,381,000 170,949,984 11.887 9.499 9.466 9.483 9.322 10.13 17,895,633 9.5526 1.55%
2008-03-05 0 11.64 11.60 11.68 11.60 12.80 11,239,000 133,115,371 11.844 9.354 9.322 9.386 9.322 10.29 13,985,746 9.5179 -8.20%
2008-03-04 0 12.68 12.64 12.70 12.60 13.60 6,916,000 88,598,920 12.811 10.19 10.16 10.21 10.13 10.93 8,606,230 10.295 -6.63%
2008-03-03 0 13.58 13.58 13.60 13.20 14.20 5,125,000 69,900,596 13.639 10.91 10.91 10.93 10.61 11.41 6,377,520 10.960 -4.90%
2008-02-29 0 14.28 14.40 14.46 13.84 14.50 2,526,000 35,962,680 14.237 11.48 11.57 11.62 11.12 11.65 3,143,340 11.441 -1.38%
2008-02-28 0 14.48 14.30 14.48 14.00 14.80 3,130,000 45,120,323 14.415 11.64 11.49 11.64 11.25 11.89 3,894,954 11.584 1.69%
2008-02-27 0 14.24 14.20 14.26 13.80 14.48 8,213,000 116,509,120 14.186 11.44 11.41 11.46 11.09 11.64 10,220,209 11.400 2.45%
2008-02-26 0 13.90 13.88 13.90 13.30 13.90 2,088,226 28,408,886 13.604 11.17 11.15 11.17 10.69 11.17 2,598,576 10.932 4.35%
2008-02-25 0 13.32 13.34 13.38 12.90 14.18 6,281,105 84,352,572 13.430 10.70 10.72 10.75 10.37 11.40 7,816,171 10.792 -5.67%
2008-02-22 0 14.12 14.12 14.16 13.60 14.88 4,640,935 65,087,404 14.025 11.35 11.35 11.38 10.93 11.96 5,775,153 11.270 -5.87%
2008-02-21 0 15.00 15.00 15.04 14.98 15.94 2,840,000 43,254,020 15.230 12.05 12.05 12.09 12.04 12.81 3,534,079 12.239 -2.09%
2008-02-20 0 15.32 15.32 15.38 15.20 15.86 6,063,000 93,817,720 15.474 12.31 12.31 12.36 12.21 12.75 7,544,762 12.435 -0.26%
2008-02-19 0 15.36 15.32 15.36 14.76 16.30 3,594,000 56,121,160 15.615 12.34 12.31 12.34 11.86 13.10 4,472,353 12.548 2.54%
2008-02-18 0 14.98 14.94 15.04 14.80 15.30 1,306,000 19,461,060 14.901 12.04 12.01 12.09 11.89 12.30 1,625,179 11.975 0.00%
2008-02-15 0 14.98 14.96 14.98 14.70 15.04 1,441,000 21,457,780 14.891 12.04 12.02 12.04 11.81 12.09 1,793,172 11.966 0.40%
2008-02-14 0 14.92 14.86 14.92 14.80 15.18 1,344,000 20,094,320 14.951 11.99 11.94 11.99 11.89 12.20 1,672,466 12.015 0.40%
2008-02-13 0 14.86 14.72 14.88 14.66 15.00 983,537 14,585,165 14.829 11.94 11.83 11.96 11.78 12.05 1,223,908 11.917 1.23%
2008-02-12 0 14.68 14.62 14.78 14.62 15.00 803,750 11,918,710 14.829 11.80 11.75 11.88 11.75 12.05 1,000,182 11.917 -1.08%
2008-02-11 0 14.84 14.80 14.84 14.80 15.38 1,895,000 28,304,380 14.936 11.93 11.89 11.93 11.89 12.36 2,358,127 12.003 -0.54%
2008-02-06 0 14.92 14.92 14.96 14.76 15.30 2,394,000 35,752,480 14.934 11.99 11.99 12.02 11.86 12.30 2,979,080 12.001 -3.99%
2008-02-05 0 15.54 15.52 15.60 14.60 15.82 10,271,915 158,647,652 15.445 12.49 12.47 12.54 11.73 12.71 12,782,311 12.411 3.74%
2008-02-04 0 14.98 14.90 14.98 14.00 15.00 5,866,000 84,920,240 14.477 12.04 11.97 12.04 11.25 12.05 7,299,616 11.634 7.77%
2008-02-01 0 13.90 13.80 13.90 13.42 14.42 4,644,600 64,683,932 13.927 11.17 11.09 11.17 10.78 11.59 5,779,713 11.192 -0.71%
2008-01-31 0 14.00 13.90 14.02 13.20 14.24 7,375,000 101,706,720 13.791 11.25 11.17 11.27 10.61 11.44 9,177,407 11.082 7.20%
2008-01-30 0 13.06 13.06 13.08 13.00 14.20 1,555,000 20,714,880 13.322 10.50 10.50 10.51 10.45 11.41 1,935,033 10.705 -6.98%
2008-01-29 0 14.04 14.00 14.04 13.80 14.28 2,561,000 35,876,420 14.009 11.28 11.25 11.28 11.09 11.48 3,186,894 11.257 3.69%
2008-01-28 0 13.54 13.56 13.74 13.12 13.98 2,278,000 30,960,440 13.591 10.88 10.90 11.04 10.54 11.23 2,834,730 10.922 -1.60%
2008-01-25 0 13.76 13.88 13.90 13.04 14.20 4,735,000 65,402,057 13.813 11.06 11.15 11.17 10.48 11.41 5,892,206 11.100 6.83%
2008-01-24 0 12.88 12.76 12.80 12.58 13.72 5,473,000 72,021,344 13.159 10.35 10.25 10.29 10.11 11.03 6,810,569 10.575 1.58%
2008-01-23 0 12.68 12.58 12.68 12.30 13.06 11,904,000 149,022,500 12.519 10.19 10.11 10.19 9.884 10.50 14,813,268 10.060 6.55%
2008-01-22 0 11.90 11.76 11.78 11.60 12.90 11,265,915 137,002,093 12.161 9.563 9.450 9.466 9.322 10.37 14,019,239 9.7724 -12.11%
2008-01-21 0 13.54 13.50 13.54 13.42 14.60 2,849,000 39,806,000 13.972 10.88 10.85 10.88 10.78 11.73 3,545,279 11.228 -7.51%
2008-01-18 0 14.64 14.60 14.62 13.80 14.76 6,801,000 97,622,640 14.354 11.76 11.73 11.75 11.09 11.86 8,463,125 11.535 -2.79%
2008-01-17 0 15.06 15.06 15.18 14.50 15.98 9,499,000 143,402,700 15.097 12.10 12.10 12.20 11.65 12.84 11,820,500 12.132 -4.08%
2008-01-16 0 15.70 15.70 15.80 15.42 16.48 8,379,500 133,173,400 15.893 12.62 12.62 12.70 12.39 13.24 10,427,401 12.771 -7.43%
2008-01-15 0 16.96 16.90 16.96 16.90 17.80 6,477,600 110,769,244 17.100 13.63 13.58 13.63 13.58 14.30 8,060,688 13.742 -3.64%
2008-01-14 0 17.60 17.64 17.68 17.50 17.90 913,900 16,131,690 17.652 14.14 14.18 14.21 14.06 14.38 1,137,252 14.185 -1.57%
2008-01-11 0 17.88 17.88 17.90 17.52 18.04 3,006,111 53,621,041 17.837 14.37 14.37 14.38 14.08 14.50 3,740,787 14.334 2.05%
2008-01-10 0 17.52 17.52 17.54 17.40 18.04 6,206,000 110,030,020 17.730 14.08 14.08 14.10 13.98 14.50 7,722,710 14.248 -2.77%
2008-01-09 0 18.02 18.00 18.14 17.30 18.50 100,325,957 1,793,870,851 17.880 14.48 14.46 14.58 13.90 14.87 124,845,038 14.369 -6.24%
2008-01-08 0 19.22 19.02 19.38 18.80 19.40 3,879,500 73,998,610 19.074 15.45 15.28 15.57 15.11 15.59 4,827,627 15.328 1.16%
2008-01-07 0 19.00 18.98 19.02 18.88 19.32 2,520,000 48,418,399 19.214 15.27 15.25 15.28 15.17 15.53 3,135,873 15.440 -3.06%
2008-01-04 0 19.60 19.60 19.68 19.60 19.92 2,818,282 55,683,818 19.758 15.75 15.75 15.81 15.75 16.01 3,507,054 15.878 -0.10%
2008-01-03 0 19.62 19.62 19.66 19.32 19.74 2,262,487 44,147,494 19.513 15.77 15.77 15.80 15.53 15.86 2,815,426 15.681 -2.39%
2008-01-02 0 20.10 20.05 20.15 19.70 20.60 1,580,386 31,652,704 20.029 16.15 16.11 16.19 15.83 16.55 1,966,623 16.095 -3.37%
2007-12-31 0 20.80 20.80 21.00 20.00 21.15 1,639,000 33,752,000 20.593 16.71 16.71 16.88 16.07 17.00 2,039,562 16.549 4.52%
2007-12-28 0 19.90 19.90 19.94 19.28 20.40 2,077,000 41,316,350 19.892 15.99 15.99 16.02 15.49 16.39 2,584,607 15.986 0.91%
2007-12-27 0 19.72 19.72 19.80 19.58 19.94 2,185,500 43,134,710 19.737 15.85 15.85 15.91 15.73 16.02 2,719,623 15.861 1.65%
2007-12-24 0 19.40 19.40 19.50 19.20 20.00 872,000 16,977,760 19.470 15.59 15.59 15.67 15.43 16.07 1,085,112 15.646 1.04%
2007-12-21 0 19.20 19.10 19.24 17.92 19.28 3,065,618 56,657,304 18.482 15.43 15.35 15.46 14.40 15.49 3,814,837 14.852 6.08%
2007-12-20 0 18.10 18.00 18.10 17.50 18.40 2,331,000 42,046,040 18.038 14.55 14.46 14.55 14.06 14.79 2,900,683 14.495 -0.55%
2007-12-19 0 18.20 18.10 18.28 17.74 18.72 5,082,000 92,321,960 18.167 14.63 14.55 14.69 14.26 15.04 6,324,011 14.599 4.60%
2007-12-18 0 17.40 17.40 17.46 16.76 17.74 4,584,000 78,610,740 17.149 13.98 13.98 14.03 13.47 14.26 5,704,303 13.781 1.52%
2007-12-17 0 17.14 17.04 17.14 16.86 18.40 6,108,000 105,298,200 17.239 13.77 13.69 13.77 13.55 14.79 7,600,760 13.854 -8.83%
2007-12-14 0 18.80 18.76 18.82 18.70 19.10 4,711,000 88,711,160 18.831 15.11 15.08 15.12 15.03 15.35 5,862,341 15.132 -2.08%
2007-12-13 0 19.20 19.18 19.20 19.00 20.30 4,641,100 91,328,198 19.678 15.43 15.41 15.43 15.27 16.31 5,775,358 15.813 -2.93%
2007-12-12 0 19.78 19.76 19.78 19.40 19.90 3,040,000 60,089,600 19.766 15.90 15.88 15.90 15.59 15.99 3,782,958 15.884 -1.10%
2007-12-11 0 20.00 19.98 20.00 19.94 20.40 3,397,800 68,326,970 20.109 16.07 16.06 16.07 16.02 16.39 4,228,203 16.160 0.50%
2007-12-10 0 19.90 19.90 19.96 19.36 20.90 7,131,000 142,989,790 20.052 15.99 15.99 16.04 15.56 16.80 8,873,775 16.114 -6.13%
2007-12-07 0 21.20 21.15 21.20 21.00 24.80 7,085,700 158,271,650 22.337 17.04 17.00 17.04 16.88 19.93 8,817,404 17.950 -10.17%
2007-12-06 0 23.60 23.50 23.55 22.30 24.00 5,509,500 129,121,700 23.436 18.97 18.88 18.92 17.92 19.29 6,855,990 18.833 9.77%
2007-12-05 0 21.50 21.70 21.75 20.80 22.00 1,803,000 39,050,400 21.659 17.28 17.44 17.48 16.71 17.68 2,243,643 17.405 2.38%
2007-12-04 0 21.00 20.95 21.00 20.20 22.05 3,663,797 78,610,651 21.456 16.88 16.84 16.88 16.23 17.72 4,559,208 17.242 -0.47%
2007-12-03 0 21.10 20.85 21.60 20.00 21.65 8,883,055 183,122,344 20.615 16.96 16.76 17.36 16.07 17.40 11,054,022 16.566 6.03%
2007-11-30 0 19.90 19.96 19.98 19.28 20.30 8,905,791 176,643,184 19.835 15.99 16.04 16.06 15.49 16.31 11,082,315 15.939 2.05%
2007-11-29 0 19.50 19.46 19.50 19.30 19.70 2,745,000 53,628,420 19.537 15.67 15.64 15.67 15.51 15.83 3,415,862 15.700 3.72%
2007-11-28 0 18.80 18.74 18.80 18.36 19.48 3,478,000 65,256,992 18.763 15.11 15.06 15.11 14.75 15.65 4,328,003 15.078 1.62%
2007-11-27 0 18.50 18.46 18.50 17.24 18.98 4,857,000 89,293,740 18.385 14.87 14.83 14.87 13.85 15.25 6,044,023 14.774 3.35%
2007-11-26 0 17.90 17.80 17.98 16.80 17.98 5,170,888 90,429,882 17.488 14.38 14.30 14.45 13.50 14.45 6,434,623 14.054 9.82%
2007-11-23 0 16.30 16.20 16.28 15.32 17.18 8,268,000 133,394,496 16.134 13.10 13.02 13.08 12.31 13.81 10,288,651 12.965 -2.16%
2007-11-22 0 16.66 16.62 16.66 16.20 17.28 3,078,000 51,948,460 16.877 13.39 13.36 13.39 13.02 13.89 3,830,245 13.563 -4.14%
2007-11-21 0 17.38 17.40 17.48 17.02 18.60 5,299,000 94,767,860 17.884 13.97 13.98 14.05 13.68 14.95 6,594,045 14.372 -0.23%
2007-11-20 0 17.42 17.40 17.42 16.20 17.48 2,557,735 43,113,083 16.856 14.00 13.98 14.00 13.02 14.05 3,182,831 13.546 0.69%
2007-11-19 0 17.30 17.30 17.48 17.02 17.70 1,499,000 26,148,838 17.444 13.90 13.90 14.05 13.68 14.22 1,865,347 14.018 -2.81%
2007-11-16 0 17.80 17.80 17.88 17.40 18.42 1,598,000 28,510,220 17.841 14.30 14.30 14.37 13.98 14.80 1,988,542 14.337 -1.11%
2007-11-15 0 18.00 17.90 18.00 17.46 18.04 3,111,000 54,837,180 17.627 14.46 14.38 14.46 14.03 14.50 3,871,310 14.165 -0.33%
2007-11-14 0 18.06 18.06 18.10 17.20 18.44 5,872,000 104,660,840 17.824 14.51 14.51 14.55 13.82 14.82 7,307,083 14.323 6.11%
2007-11-13 0 17.02 17.00 17.02 16.00 18.06 4,141,000 69,451,400 16.772 13.68 13.66 13.68 12.86 14.51 5,153,036 13.478 -3.84%
2007-11-12 0 17.70 17.56 17.60 16.20 19.80 6,215,200 110,733,536 17.817 14.22 14.11 14.14 13.02 15.91 7,734,159 14.317 -10.70%
2007-11-09 0 19.82 19.80 19.82 19.74 20.45 4,696,000 93,892,620 19.994 15.93 15.91 15.93 15.86 16.43 5,843,675 16.067 -5.62%
2007-11-08 0 21.00 20.70 21.00 19.88 21.70 4,934,000 103,244,120 20.925 16.88 16.63 16.88 15.98 17.44 6,139,841 16.815 1.94%
2007-11-07 0 20.60 20.45 20.50 20.00 22.10 8,357,000 178,096,800 21.311 16.55 16.43 16.47 16.07 17.76 10,399,402 17.126 5.64%
2007-11-06 0 19.50 19.50 19.56 18.32 19.78 3,302,000 62,678,120 18.982 15.67 15.67 15.72 14.72 15.90 4,108,990 15.254 3.83%
2007-11-05 0 18.78 18.78 18.80 18.50 18.82 1,794,377 33,492,901 18.666 15.09 15.09 15.11 14.87 15.12 2,232,912 15.000 -1.26%
2007-11-02 0 19.02 19.02 19.04 18.40 19.60 4,855,412 92,422,944 19.035 15.28 15.28 15.30 14.79 15.75 6,042,046 15.297 -5.14%
2007-11-01 0 20.05 20.05 20.10 19.00 20.80 4,535,300 89,706,740 19.780 16.11 16.11 16.15 15.27 16.71 5,643,701 15.895 6.76%
2007-10-31 0 18.78 18.78 18.80 18.40 19.22 3,736,000 70,846,340 18.963 15.09 15.09 15.11 14.79 15.45 4,649,057 15.239 1.95%
2007-10-30 0 18.42 18.42 18.48 18.30 19.10 1,511,000 28,115,420 18.607 14.80 14.80 14.85 14.71 15.35 1,880,280 14.953 -3.05%
2007-10-29 0 19.00 18.94 19.00 18.66 19.32 1,860,000 35,388,605 19.026 15.27 15.22 15.27 15.00 15.53 2,314,573 15.289 1.82%
2007-10-26 0 18.66 18.50 18.66 17.80 19.28 1,286,500 23,749,910 18.461 15.00 14.87 15.00 14.30 15.49 1,600,913 14.835 1.19%
2007-10-25 0 18.44 18.44 18.48 17.60 18.90 2,748,000 49,980,380 18.188 14.82 14.82 14.85 14.14 15.19 3,419,595 14.616 -0.86%
2007-10-24 0 18.60 18.60 18.66 18.40 19.32 4,068,752 76,126,282 18.710 14.95 14.95 15.00 14.79 15.53 5,063,131 15.035 -1.17%
2007-10-23 0 18.82 18.80 18.82 18.28 19.70 3,517,000 66,525,620 18.915 15.12 15.11 15.12 14.69 15.83 4,376,534 15.201 -0.42%
2007-10-22 0 18.90 18.80 18.90 18.80 19.44 9,298,000 177,927,180 19.136 15.19 15.11 15.19 15.11 15.62 11,570,377 15.378 -10.00%
2007-10-18 0 21.00 20.80 21.00 19.58 21.30 8,472,000 166,827,292 19.692 16.88 16.71 16.88 15.73 17.12 10,542,508 15.824 9.83%
2007-10-17 0 19.12 19.12 19.14 18.00 19.12 4,047,000 75,466,224 18.647 15.36 15.36 15.38 14.46 15.36 5,036,063 14.985 2.25%
2007-10-16 0 18.70 18.70 18.78 18.40 19.20 6,735,000 127,124,810 18.875 15.03 15.03 15.09 14.79 15.43 8,380,995 15.168 -0.95%
2007-10-15 0 18.88 18.88 18.90 17.00 19.20 7,327,500 133,084,705 18.162 15.17 15.17 15.19 13.66 15.43 9,118,298 14.595 11.19%
2007-10-12 0 16.98 16.98 17.00 16.60 17.00 3,027,000 50,803,540 16.784 13.65 13.65 13.66 13.34 13.66 3,766,781 13.487 0.00%
2007-10-11 0 16.98 16.98 17.00 16.34 17.00 2,843,000 47,437,278 16.686 13.65 13.65 13.66 13.13 13.66 3,537,813 13.409 1.19%
2007-10-10 0 16.78 16.70 16.78 16.36 17.00 3,081,300 51,306,980 16.651 13.48 13.42 13.48 13.15 13.66 3,834,352 13.381 1.33%
2007-10-09 0 16.56 16.50 16.56 16.10 17.10 4,772,500 78,965,252 16.546 13.31 13.26 13.31 12.94 13.74 5,938,871 13.296 -3.16%
2007-10-08 0 17.10 17.02 17.10 16.90 17.80 9,603,000 165,308,480 17.214 13.74 13.68 13.74 13.58 14.30 11,949,917 13.833 0.71%
2007-10-05 0 16.98 16.94 17.00 16.50 17.04 7,887,000 132,932,700 16.855 13.65 13.61 13.66 13.26 13.69 9,814,537 13.544 4.94%
2007-10-04 0 16.18 16.16 16.20 14.82 16.28 15,232,500 240,358,660 15.779 13.00 12.99 13.02 11.91 13.08 18,955,234 12.680 6.45%
2007-10-03 0 15.20 15.20 15.22 14.96 15.50 13,314,000 203,529,056 15.287 12.21 12.21 12.23 12.02 12.46 16,567,864 12.285 0.40%
2007-10-02 0 15.14 15.14 15.16 14.10 15.46 17,495,000 262,613,925 15.011 12.17 12.17 12.18 11.33 12.42 21,770,676 12.063 7.68%
2007-09-28 0 14.06 14.06 14.08 14.00 14.44 4,921,000 69,437,480 14.110 11.30 11.30 11.31 11.25 11.60 6,123,664 11.339 -1.95%
2007-09-27 0 14.34 14.34 14.36 13.70 14.42 11,232,334 158,877,769 14.145 11.52 11.52 11.54 11.01 11.59 13,977,451 11.367 8.31%
2007-09-25 0 13.24 13.20 13.26 13.14 13.42 1,640,000 21,732,700 13.252 10.64 10.61 10.66 10.56 10.78 2,040,806 10.649 -1.19%
2007-09-24 0 13.40 13.30 13.40 12.86 13.54 8,637,000 114,471,560 13.254 10.77 10.69 10.77 10.33 10.88 10,747,833 10.651 -0.30%
2007-09-21 0 13.44 13.44 13.48 13.38 13.70 6,253,000 84,566,740 13.524 10.80 10.80 10.83 10.75 11.01 7,781,197 10.868 -2.33%
2007-09-20 0 13.76 13.74 13.82 13.76 14.28 3,860,000 53,858,120 13.953 11.06 11.04 11.11 11.06 11.48 4,803,362 11.213 -3.10%
2007-09-19 0 14.20 14.18 14.20 14.04 14.54 8,433,000 119,828,280 14.209 11.41 11.40 11.41 11.28 11.68 10,493,976 11.419 1.00%
2007-09-18 0 14.06 14.06 14.08 13.90 14.54 11,853,434 167,982,188 14.172 11.30 11.30 11.31 11.17 11.68 14,750,344 11.388 -2.77%
2007-09-17 0 14.46 14.38 14.46 13.50 14.62 21,370,100 302,612,450 14.161 11.62 11.56 11.62 10.85 11.75 26,592,828 11.379 9.88%
2007-09-14 0 13.16 13.14 13.20 12.80 13.40 4,324,000 56,677,640 13.108 10.58 10.56 10.61 10.29 10.77 5,380,760 10.533 -0.45%
2007-09-13 0 13.22 13.22 13.24 13.00 13.46 6,997,300 92,427,270 13.209 10.62 10.62 10.64 10.45 10.82 8,707,399 10.615 2.16%
2007-09-12 0 12.94 12.92 12.94 12.38 13.04 8,269,200 105,681,860 12.780 10.40 10.38 10.40 9.949 10.48 10,290,144 10.270 6.07%
2007-09-11 0 12.20 12.20 12.28 11.84 12.30 4,065,000 48,778,400 12.000 9.804 9.804 9.868 9.515 9.884 5,058,462 9.6429 2.35%
2007-09-10 0 11.92 11.90 12.00 11.50 12.12 4,775,000 56,613,680 11.856 9.579 9.563 9.643 9.241 9.740 5,941,982 9.5277 -1.65%
2007-09-07 0 12.12 12.10 12.12 12.00 12.48 4,069,770 49,702,702 12.213 9.740 9.724 9.740 9.643 10.03 5,064,398 9.8141 -0.98%
2007-09-06 0 12.24 12.24 12.30 11.96 12.34 5,150,000 62,771,160 12.189 9.836 9.836 9.884 9.611 9.916 6,408,630 9.7948 0.99%
2007-09-05 0 12.12 12.12 12.18 12.06 12.58 5,277,000 64,596,620 12.241 9.740 9.740 9.788 9.691 10.11 6,566,668 9.8370 -1.46%
2007-09-04 0 12.30 12.32 12.34 12.18 12.72 5,031,743 62,817,085 12.484 9.884 9.900 9.916 9.788 10.22 6,261,472 10.032 -0.65%
2007-09-03 0 12.38 12.34 12.38 12.18 12.70 2,626,000 32,695,240 12.451 9.949 9.916 9.949 9.788 10.21 3,267,779 10.005 -2.37%
2007-08-31 0 12.68 12.62 12.72 12.40 12.80 4,444,000 55,832,000 12.564 10.19 10.14 10.22 9.965 10.29 5,530,088 10.096 -0.16%
2007-08-30 0 12.70 12.50 12.68 12.42 13.22 4,846,653 61,933,679 12.779 10.21 10.05 10.19 9.981 10.62 6,031,147 10.269 -0.63%
2007-08-29 0 12.78 12.80 12.90 12.00 12.90 3,650,500 45,655,810 12.507 10.27 10.29 10.37 9.643 10.37 4,542,661 10.050 -1.99%
2007-08-28 0 13.04 13.04 13.16 12.70 13.60 5,340,000 70,162,680 13.139 10.48 10.48 10.58 10.21 10.93 6,645,065 10.559 -3.69%
2007-08-27 0 13.54 13.50 13.54 12.60 13.70 5,857,000 78,050,620 13.326 10.88 10.85 10.88 10.13 11.01 7,288,417 10.709 9.37%
2007-08-24 0 12.38 12.36 12.38 12.10 12.50 3,469,000 42,631,080 12.289 9.949 9.933 9.949 9.724 10.05 4,316,803 9.8756 -1.75%
2007-08-23 0 12.60 12.54 12.56 11.62 12.70 13,777,000 167,563,460 12.163 10.13 10.08 10.09 9.338 10.21 17,144,019 9.7739 9.76%
2007-08-22 0 11.48 11.44 11.46 11.10 11.62 5,376,000 61,666,200 11.471 9.225 9.193 9.209 8.920 9.338 6,689,863 9.2179 3.42%
2007-08-21 0 11.10 11.10 11.14 11.00 12.30 6,178,500 72,240,610 11.692 8.920 8.920 8.952 8.840 9.884 7,688,489 9.3959 -3.14%
2007-08-20 0 11.46 11.48 11.50 10.62 11.56 11,317,000 125,357,080 11.077 9.209 9.225 9.241 8.534 9.290 14,082,809 8.9014 12.80%
2007-08-17 0 10.16 10.12 10.16 9.400 11.20 15,826,100 159,602,400 10.085 8.165 8.132 8.165 7.554 9.000 19,693,907 8.1042 -9.29%
2007-08-16 0 11.20 11.20 11.24 10.88 12.24 11,664,000 133,433,080 11.440 9.000 9.000 9.033 8.743 9.836 14,514,614 9.1930 -12.50%
2007-08-15 0 12.80 12.78 12.80 12.50 13.30 4,554,000 58,663,900 12.882 10.29 10.27 10.29 10.05 10.69 5,666,971 10.352 -4.05%
2007-08-14 0 13.34 13.34 13.44 13.10 13.46 2,811,000 37,473,640 13.331 10.72 10.72 10.80 10.53 10.82 3,497,992 10.713 0.30%
2007-08-13 0 13.30 13.26 13.30 12.88 13.60 5,094,835 67,303,235 13.210 10.69 10.66 10.69 10.35 10.93 6,339,983 10.616 0.00%
2007-08-10 0 13.30 13.28 13.30 13.02 13.50 4,374,000 58,246,160 13.317 10.69 10.67 10.69 10.46 10.85 5,442,980 10.701 -5.27%
2007-08-09 0 14.04 14.04 14.10 13.90 14.46 5,642,000 80,169,320 14.209 11.28 11.28 11.33 11.17 11.62 7,020,872 11.419 -2.23%
2007-08-08 0 14.36 14.50 14.60 13.32 14.60 5,982,500 82,994,343 13.873 11.54 11.65 11.73 10.70 11.73 7,444,588 11.148 9.28%
2007-08-07 0 13.14 13.28 13.32 13.10 14.14 5,013,000 68,738,060 13.712 10.56 10.67 10.70 10.53 11.36 6,238,148 11.019 -3.38%
2007-08-06 0 13.60 13.60 13.62 13.18 13.72 4,511,000 60,707,900 13.458 10.93 10.93 10.95 10.59 11.03 5,613,462 10.815 -1.73%
2007-08-03 0 13.84 13.86 13.88 13.42 13.98 4,210,000 57,709,860 13.708 11.12 11.14 11.15 10.78 11.23 5,238,900 11.016 2.98%
2007-08-02 0 13.44 13.46 13.50 13.30 14.60 10,050,000 137,929,202 13.724 10.80 10.82 10.85 10.69 11.73 12,506,162 11.029 -5.22%
2007-08-01 0 14.18 14.16 14.20 13.60 14.86 7,540,718 107,739,718 14.288 11.40 11.38 11.41 10.93 11.94 9,383,626 11.482 -4.70%
2007-07-31 0 14.88 14.88 14.90 14.36 14.90 8,735,000 127,680,820 14.617 11.96 11.96 11.97 11.54 11.97 10,869,783 11.746 4.79%
2007-07-30 0 14.20 14.24 14.26 13.90 14.50 7,870,500 110,806,820 14.079 11.41 11.44 11.46 11.17 11.65 9,794,004 11.314 -0.98%
2007-07-27 0 14.34 14.42 14.44 13.88 14.50 8,624,100 121,984,586 14.145 11.52 11.59 11.60 11.15 11.65 10,731,780 11.367 -2.98%
2007-07-26 0 14.78 14.78 14.80 14.46 15.32 9,616,000 143,845,740 14.959 11.88 11.88 11.89 11.62 12.31 11,966,095 12.021 -1.20%
2007-07-25 0 14.96 14.96 15.00 14.90 15.42 6,114,000 92,524,153 15.133 12.02 12.02 12.05 11.97 12.39 7,608,226 12.161 -3.48%
2007-07-24 0 15.50 15.50 15.58 15.40 15.88 5,197,000 80,853,280 15.558 12.46 12.46 12.52 12.38 12.76 6,467,117 12.502 -1.77%
2007-07-23 0 15.78 15.76 15.78 15.42 16.10 6,274,000 99,413,800 15.845 12.68 12.66 12.68 12.39 12.94 7,807,329 12.733 0.38%
2007-07-20 0 15.72 15.64 15.72 15.38 15.98 7,285,000 113,904,180 15.635 12.63 12.57 12.63 12.36 12.84 9,065,412 12.565 0.00%
2007-07-19 0 15.72 15.72 15.74 15.30 15.98 9,038,551 141,629,920 15.670 12.63 12.63 12.65 12.30 12.84 11,247,520 12.592 2.61%
2007-07-18 0 15.32 15.30 15.32 14.70 16.16 30,821,500 478,199,510 15.515 12.31 12.30 12.31 11.81 12.99 38,354,095 12.468 3.79%
2007-07-17 0 14.76 14.76 14.78 13.48 14.80 13,939,500 198,330,130 14.228 11.86 11.86 11.88 10.83 11.89 17,346,233 11.434 9.50%
2007-07-16 0 13.48 13.46 13.48 13.40 13.96 9,515,491 128,859,317 13.542 10.83 10.82 10.83 10.77 11.22 11,841,022 10.882 -3.02%
2007-07-13 0 13.90 13.86 13.94 13.30 14.10 15,301,000 210,690,940 13.770 11.17 11.14 11.20 10.69 11.33 19,040,475 11.065 3.89%
2007-07-12 0 13.38 13.36 13.38 13.22 13.70 16,980,000 227,928,194 13.423 10.75 10.74 10.75 10.62 11.01 21,129,813 10.787 -2.19%
2007-07-11 0 13.68 13.66 13.68 13.54 13.98 9,940,250 136,644,710 13.747 10.99 10.98 10.99 10.88 11.23 12,369,589 11.047 -2.56%
2007-07-10 0 14.04 14.06 14.08 13.80 14.58 12,851,000 180,431,600 14.040 11.28 11.30 11.31 11.09 11.72 15,991,710 11.283 -3.04%
2007-07-09 0 14.48 14.50 14.52 14.44 15.16 17,792,937 262,829,848 14.772 11.64 11.65 11.67 11.60 12.18 22,141,427 11.871 0.28%
2007-07-06 0 14.44 14.44 14.50 14.12 14.78 20,308,000 295,207,035 14.537 11.60 11.60 11.65 11.35 11.88 25,271,157 11.682 -2.96%
2007-07-05 0 14.88 14.88 14.90 13.90 15.60 59,053,179 876,477,558 14.842 11.96 11.96 11.97 11.17 12.54 73,485,433 11.927 6.29%
2007-07-04 0 14.00 14.00 14.02 10.80 14.44 274,694,583 3,434,658,553 12.504 11.25 11.25 11.27 8.679 11.60 341,828,343 10.048

Webb-site Database - Powered By Linux Group

Back to top