AirPower Technologies Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02168  2009-10-08  2017-05-04  2017-08-21
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
2017-08-18 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2017-05-04 0 6.010 5.990 6.010 5.990 6.010 423,687 2,542,212 6.0002 6.010 5.990 6.010 5.990 6.010 423,687 6.0002 0.67%
2017-05-02 0 5.970 5.970 6.000 5.970 6.100 725,884 4,344,146 5.9846 5.970 5.970 6.000 5.970 6.100 725,884 5.9846 0.17%
2017-04-28 0 5.960 5.960 5.990 5.940 5.980 1,279,000 7,643,900 5.9765 5.960 5.960 5.990 5.940 5.980 1,279,000 5.9765 -0.50%
2017-04-27 0 5.990 5.970 5.990 5.970 5.990 3,411,243 20,389,948 5.9773 5.990 5.970 5.990 5.970 5.990 3,411,243 5.9773 0.17%
2017-04-26 0 5.980 5.980 6.000 5.970 6.040 5,162,282 30,988,819 6.0029 5.980 5.980 6.000 5.970 6.040 5,162,282 6.0029 0.34%
2017-04-25 0 5.960 5.960 5.980 5.770 5.990 13,926,050 82,562,249 5.9286 5.960 5.960 5.980 5.770 5.990 13,926,050 5.9286 -0.33%
2017-04-24 0 5.980 5.980 5.990 5.970 6.000 1,400,500 8,365,530 5.9732 5.980 5.980 5.990 5.970 6.000 1,400,500 5.9732 0.17%
2017-04-21 0 5.970 5.970 5.980 5.960 6.000 1,956,500 11,685,435 5.9726 5.970 5.970 5.980 5.960 6.000 1,956,500 5.9726 -0.50%
2017-04-20 0 6.000 5.950 6.000 5.860 6.050 464,500 2,772,435 5.9686 6.000 5.950 6.000 5.860 6.050 464,500 5.9686 1.35%
2017-04-19 0 5.920 5.870 5.920 5.800 5.990 580,500 3,427,210 5.9039 5.920 5.870 5.920 5.800 5.990 580,500 5.9039 -0.50%
2017-04-18 0 5.950 5.950 5.980 5.400 6.000 702,500 4,148,310 5.9051 5.950 5.950 5.980 5.400 6.000 702,500 5.9051 -0.83%
2017-04-13 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2017-03-31 0 6.000 6.000 6.010 5.950 6.030 33,705,302 202,450,092 6.0065 6.000 6.000 6.010 5.950 6.030 33,705,302 6.0065 -0.33%
2017-03-30 0 6.020 6.010 6.020 6.010 6.030 11,398,725 68,630,040 6.0209 6.020 6.010 6.020 6.010 6.030 11,398,725 6.0209 0.00%
2017-03-29 0 6.020 6.020 6.030 6.020 6.050 7,437,000 44,826,180 6.0275 6.020 6.020 6.030 6.020 6.050 7,437,000 6.0275 -0.17%
2017-03-28 0 6.030 6.020 6.030 6.010 6.120 11,512,000 69,653,190 6.0505 6.030 6.020 6.030 6.010 6.120 11,512,000 6.0505 0.33%
2017-03-27 0 6.010 6.010 6.020 6.000 6.050 203,261,798 1,220,753,267 6.0058 6.010 6.010 6.020 6.000 6.050 203,261,798 6.0058 -3.99%
2017-03-24 0 6.260 6.250 6.260 6.190 6.380 13,234,597 82,994,432 6.2710 6.260 6.250 6.260 6.190 6.380 13,234,597 6.2710 -4.43%
2017-03-23 0 6.550 6.530 6.550 6.320 6.700 7,594,600 49,184,368 6.4762 6.550 6.530 6.550 6.320 6.700 7,594,600 6.4762 2.50%
2017-03-22 0 6.390 6.360 6.390 6.240 6.400 3,160,000 20,112,730 6.3648 6.390 6.360 6.390 6.240 6.400 3,160,000 6.3648 -0.78%
2017-03-21 0 6.440 6.430 6.440 6.370 6.480 751,298 4,837,043 6.4382 6.440 6.430 6.440 6.370 6.480 751,298 6.4382 -0.16%
2017-03-20 0 6.450 6.450 6.460 6.350 6.500 6,049,368 38,823,547 6.4178 6.450 6.450 6.460 6.350 6.500 6,049,368 6.4178 -1.68%
2017-03-17 0 6.560 6.560 6.570 6.420 6.630 4,036,007 26,464,955 6.5572 6.560 6.560 6.570 6.420 6.630 4,036,007 6.5572 -1.35%
2017-03-16 0 6.650 6.640 6.650 6.450 6.790 31,212,500 209,011,792 6.6964 6.650 6.640 6.650 6.450 6.790 31,212,500 6.6964 1.68%
2017-03-15 0 6.540 6.540 6.550 6.210 6.700 25,711,500 166,825,000 6.4883 6.540 6.540 6.550 6.210 6.700 25,711,500 6.4883 4.64%
2017-03-14 0 6.250 6.240 6.250 6.050 6.350 28,155,969 173,316,278 6.1556 6.250 6.240 6.250 6.050 6.350 28,155,969 6.1556 0.48%
2017-03-13 0 6.220 6.220 6.240 6.180 6.390 113,001,101 683,981,372 6.0529 6.220 6.220 6.240 6.180 6.390 113,001,101 6.0529 0.32%
2017-03-10 0 6.200 6.200 6.210 6.110 6.420 40,467,762 251,227,092 6.2081 6.200 6.200 6.210 6.110 6.420 40,467,762 6.2081 -1.90%
2017-03-09 0 6.320 6.300 6.320 6.190 6.530 32,093,798 203,659,739 6.3458 6.320 6.300 6.320 6.190 6.530 32,093,798 6.3458 -0.94%
2017-03-08 0 6.380 6.380 6.400 6.220 6.430 39,131,364 247,013,400 6.3124 6.380 6.380 6.400 6.220 6.430 39,131,364 6.3124 2.57%
2017-03-07 1 - - - - - 0 0 - 6.220 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 6.220 - - - - 0 - 0.00%
2017-03-03 0 6.220 6.220 6.270 6.120 6.370 16,205,000 101,409,575 6.2579 6.220 6.220 6.270 6.120 6.370 16,205,000 6.2579 -1.43%
2017-03-02 0 6.310 6.280 6.310 6.210 6.400 42,302,000 266,413,780 6.2979 6.310 6.280 6.310 6.210 6.400 42,302,000 6.2979 1.28%
2017-03-01 0 6.230 6.230 6.240 5.500 6.400 42,210,000 260,975,542 6.1828 6.230 6.230 6.240 5.500 6.400 42,210,000 6.1828 16.89%
2017-02-28 1 - - - - - 0 0 - 5.330 - - - - 0 - 0.00%
2017-02-27 0 5.330 5.300 5.330 5.270 5.380 4,671,500 24,803,705 5.3096 5.330 5.300 5.330 5.270 5.380 4,671,500 5.3096 -0.74%
2017-02-24 0 5.370 5.370 5.390 5.280 5.420 8,080,823 43,326,337 5.3616 5.370 5.370 5.390 5.280 5.420 8,080,823 5.3616 0.37%
2017-02-23 0 5.350 5.340 5.350 5.260 5.370 6,260,000 33,186,305 5.3013 5.350 5.340 5.350 5.260 5.370 6,260,000 5.3013 0.94%
2017-02-22 0 5.300 5.290 5.300 5.100 5.420 13,846,798 72,495,922 5.2356 5.300 5.290 5.300 5.100 5.420 13,846,798 5.2356 4.95%
2017-02-21 0 5.050 5.040 5.050 4.950 5.090 6,934,500 34,875,493 5.0293 5.050 5.040 5.050 4.950 5.090 6,934,500 5.0293 0.60%
2017-02-20 0 5.020 5.020 5.030 4.970 5.100 9,594,000 48,235,056 5.0276 5.020 5.020 5.030 4.970 5.100 9,594,000 5.0276 0.80%
2017-02-17 0 4.980 4.940 4.980 4.700 5.050 12,178,148 59,965,533 4.9240 4.980 4.940 4.980 4.700 5.050 12,178,148 4.9240 4.84%
2017-02-16 0 4.750 4.750 4.760 4.650 4.760 5,649,280 26,576,987 4.7045 4.750 4.750 4.760 4.650 4.760 5,649,280 4.7045 2.15%
2017-02-15 0 4.650 4.650 4.660 4.500 4.740 9,247,212 43,093,565 4.6602 4.650 4.650 4.660 4.500 4.740 9,247,212 4.6602 -1.06%
2017-02-14 0 4.700 4.680 4.700 4.630 4.840 6,552,532 30,950,548 4.7234 4.700 4.680 4.700 4.630 4.840 6,552,532 4.7234 -2.08%
2017-02-13 0 4.800 4.790 4.800 4.760 4.880 3,427,500 16,467,312 4.8045 4.800 4.790 4.800 4.760 4.880 3,427,500 4.8045 -1.44%
2017-02-10 0 4.870 4.850 4.870 4.700 4.900 14,472,532 69,910,075 4.8305 4.870 4.850 4.870 4.700 4.900 14,472,532 4.8305 0.00%
2017-02-09 0 4.870 4.840 4.870 4.810 4.960 4,208,500 20,460,930 4.8618 4.870 4.840 4.870 4.810 4.960 4,208,500 4.8618 -0.20%
2017-02-08 0 4.880 4.850 4.880 4.770 4.890 3,947,000 19,195,820 4.8634 4.880 4.850 4.880 4.770 4.890 3,947,000 4.8634 0.62%
2017-02-07 0 4.850 4.850 4.870 4.780 4.900 4,881,000 23,725,392 4.8608 4.850 4.850 4.870 4.780 4.900 4,881,000 4.8608 -0.21%
2017-02-06 0 4.860 4.850 4.860 4.800 4.880 6,743,960 32,744,167 4.8553 4.860 4.850 4.860 4.800 4.880 6,743,960 4.8553 0.41%
2017-02-03 0 4.840 4.810 4.840 4.710 4.840 7,279,726 34,851,011 4.7874 4.840 4.810 4.840 4.710 4.840 7,279,726 4.7874 -0.21%
2017-02-02 0 4.850 4.800 4.850 4.730 4.970 4,007,356 19,252,746 4.8044 4.850 4.800 4.850 4.730 4.970 4,007,356 4.8044 -0.82%
2017-02-01 0 4.890 4.840 4.890 4.630 4.930 5,838,236 28,265,705 4.8415 4.890 4.840 4.890 4.630 4.930 5,838,236 4.8415 3.60%
2017-01-27 0 4.720 4.700 4.720 4.660 4.790 2,819,000 13,245,265 4.6986 4.720 4.700 4.720 4.660 4.790 2,819,000 4.6986 0.21%
2017-01-26 0 4.710 4.700 4.710 4.540 4.730 6,476,460 29,897,786 4.6164 4.710 4.700 4.710 4.540 4.730 6,476,460 4.6164 3.29%
2017-01-25 0 4.560 4.560 4.600 4.510 4.660 2,936,500 13,384,585 4.5580 4.560 4.560 4.600 4.510 4.660 2,936,500 4.5580 -0.87%
2017-01-24 0 4.600 4.560 4.600 4.500 4.650 9,733,032 44,241,077 4.5455 4.600 4.560 4.600 4.500 4.650 9,733,032 4.5455 0.22%
2017-01-23 0 4.590 4.590 4.600 4.550 4.820 21,101,000 98,565,895 4.6711 4.590 4.590 4.600 4.550 4.820 21,101,000 4.6711 -0.22%
2017-01-20 0 4.600 4.590 4.600 4.110 4.900 48,627,500 224,852,317 4.6240 4.600 4.590 4.600 4.110 4.900 48,627,500 4.6240 17.65%
2017-01-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-13 0 3.910 3.900 3.910 3.820 4.010 6,561,500 25,496,960 3.8858 3.910 3.900 3.910 3.820 4.010 6,561,500 3.8858 1.56%
2017-01-12 0 3.850 3.850 3.860 3.850 4.110 18,310,472 72,669,086 3.9687 3.850 3.850 3.860 3.850 4.110 18,310,472 3.9687 -3.75%
2017-01-11 0 4.000 4.000 4.010 3.860 4.150 25,290,937 100,840,776 3.9872 4.000 4.000 4.010 3.860 4.150 25,290,937 3.9872 3.90%
2017-01-10 0 3.850 3.850 3.870 3.360 3.960 34,434,460 126,854,270 3.6839 3.850 3.850 3.870 3.360 3.960 34,434,460 3.6839 15.27%
2017-01-09 0 3.340 3.340 3.350 2.980 3.500 36,664,222 121,408,193 3.3114 3.340 3.340 3.350 2.980 3.500 36,664,222 3.3114 16.38%
2017-01-06 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2016-12-23 1 2.870 2.860 2.910 2.840 3.040 3,070,000 8,924,075 2.9069 2.870 2.860 2.910 2.840 3.040 3,070,000 2.9069 -5.59%
2016-12-22 1 - - - - - 0 0 - 3.040 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 3.040 - - - - 0 - 0.00%
2016-12-20 0 3.040 3.040 3.050 3.010 3.090 2,483,500 7,594,280 3.0579 3.040 3.040 3.050 3.010 3.090 2,483,500 3.0579 -0.65%
2016-12-19 0 3.060 3.060 3.070 3.000 3.090 5,070,847 15,506,425 3.0580 3.060 3.060 3.070 3.000 3.090 5,070,847 3.0580 0.33%
2016-12-16 0 3.050 3.000 3.050 3.000 3.100 2,822,873 8,538,871 3.0249 3.050 3.000 3.050 3.000 3.100 2,822,873 3.0249 1.33%
2016-12-15 0 3.010 3.010 3.030 2.860 3.060 14,147,000 41,829,155 2.9568 3.010 3.010 3.030 2.860 3.060 14,147,000 2.9568 -4.75%
2016-12-14 1 - - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2016-12-13 0 3.160 3.150 3.160 3.100 3.210 2,028,500 6,390,880 3.1505 3.160 3.150 3.160 3.100 3.210 2,028,500 3.1505 -0.32%
2016-12-12 0 3.170 3.150 3.170 3.130 3.220 777,500 2,461,630 3.1661 3.170 3.150 3.170 3.130 3.220 777,500 3.1661 -1.86%
2016-12-09 0 3.230 3.200 3.230 3.170 3.320 2,739,194 8,863,582 3.2358 3.230 3.200 3.230 3.170 3.320 2,739,194 3.2358 -2.42%
2016-12-08 0 3.310 3.290 3.310 3.270 3.380 3,970,868 13,191,902 3.3222 3.310 3.290 3.310 3.270 3.380 3,970,868 3.3222 0.00%
2016-12-07 0 3.310 3.300 3.310 3.120 3.340 4,901,000 16,054,460 3.2758 3.310 3.300 3.310 3.120 3.340 4,901,000 3.2758 5.75%
2016-12-06 0 3.130 3.130 3.150 3.080 3.150 1,472,224 4,613,673 3.1338 3.130 3.130 3.150 3.080 3.150 1,472,224 3.1338 1.62%
2016-12-05 0 3.080 3.080 3.100 3.070 3.130 2,083,500 6,457,860 3.0995 3.080 3.080 3.100 3.070 3.130 2,083,500 3.0995 -0.32%
2016-12-02 0 3.090 3.080 3.090 3.040 3.100 797,500 2,447,157 3.0685 3.090 3.080 3.090 3.040 3.100 797,500 3.0685 0.98%
2016-12-01 0 3.060 3.060 3.090 3.050 3.110 2,354,000 7,213,775 3.0645 3.060 3.060 3.090 3.050 3.110 2,354,000 3.0645 0.00%
2016-11-30 0 3.060 3.060 3.070 3.050 3.100 2,405,491 7,379,152 3.0676 3.060 3.060 3.070 3.050 3.100 2,405,491 3.0676 -1.92%
2016-11-29 0 3.120 3.090 3.120 3.060 3.160 2,029,194 6,278,906 3.0943 3.120 3.090 3.120 3.060 3.160 2,029,194 3.0943 0.00%
2016-11-28 0 3.120 3.100 3.120 3.060 3.160 4,287,500 13,320,815 3.1069 3.120 3.100 3.120 3.060 3.160 4,287,500 3.1069 1.63%
2016-11-25 0 3.070 3.060 3.070 3.060 3.230 4,209,000 13,109,660 3.1147 3.070 3.060 3.070 3.060 3.230 4,209,000 3.1147 -4.66%
2016-11-24 0 3.220 3.200 3.220 3.160 3.250 492,000 1,575,010 3.2012 3.220 3.200 3.220 3.160 3.250 492,000 3.2012 1.26%
2016-11-23 0 3.180 3.180 3.190 3.160 3.280 1,999,322 6,391,449 3.1968 3.180 3.180 3.190 3.160 3.280 1,999,322 3.1968 -1.85%
2016-11-22 0 3.240 3.220 3.240 3.210 3.300 2,329,000 7,534,373 3.2350 3.240 3.220 3.240 3.210 3.300 2,329,000 3.2350 -0.31%
2016-11-21 0 3.250 3.230 3.250 3.230 3.300 3,109,000 10,145,351 3.2632 3.250 3.230 3.250 3.230 3.300 3,109,000 3.2632 -1.52%
2016-11-18 0 3.300 3.280 3.300 3.240 3.300 1,061,000 3,466,190 3.2669 3.300 3.280 3.300 3.240 3.300 1,061,000 3.2669 1.54%
2016-11-17 0 3.250 3.250 3.270 3.170 3.270 1,650,194 5,363,057 3.2500 3.250 3.250 3.270 3.170 3.270 1,650,194 3.2500 1.56%
2016-11-16 0 3.200 3.180 3.200 3.170 3.250 2,639,000 8,433,970 3.1959 3.200 3.180 3.200 3.170 3.250 2,639,000 3.1959 0.00%
2016-11-15 0 3.200 3.190 3.200 3.160 3.270 3,732,500 11,934,382 3.1974 3.200 3.190 3.200 3.160 3.270 3,732,500 3.1974 -1.54%
2016-11-14 0 3.250 3.250 3.260 3.210 3.310 1,633,500 5,304,660 3.2474 3.250 3.250 3.260 3.210 3.310 1,633,500 3.2474 -1.81%
2016-11-11 0 3.310 3.310 3.320 3.230 3.340 1,485,000 4,913,135 3.3085 3.310 3.310 3.320 3.230 3.340 1,485,000 3.3085 0.61%
2016-11-10 0 3.290 3.290 3.300 3.260 3.320 2,187,500 7,217,477 3.2994 3.290 3.290 3.300 3.260 3.320 2,187,500 3.2994 1.86%
2016-11-09 0 3.230 3.230 3.240 3.140 3.350 5,746,500 18,501,640 3.2196 3.230 3.230 3.240 3.140 3.350 5,746,500 3.2196 -2.42%
2016-11-08 0 3.310 3.300 3.310 3.220 3.360 5,655,900 18,696,821 3.3057 3.310 3.300 3.310 3.220 3.360 5,655,900 3.3057 2.16%
2016-11-07 0 3.240 3.200 3.240 3.200 3.440 20,420,000 68,249,800 3.3423 3.240 3.200 3.240 3.200 3.440 20,420,000 3.3423 4.52%
2016-11-04 0 3.100 3.090 3.100 3.040 3.140 3,385,000 10,450,412 3.0873 3.100 3.090 3.100 3.040 3.140 3,385,000 3.0873 -1.59%
2016-11-03 0 3.150 3.150 3.170 3.060 3.170 1,044,822 3,282,549 3.1417 3.150 3.150 3.170 3.060 3.170 1,044,822 3.1417 1.94%
2016-11-02 0 3.090 3.070 3.090 3.060 3.140 2,141,000 6,609,194 3.0870 3.090 3.070 3.090 3.060 3.140 2,141,000 3.0870 -0.96%
2016-11-01 0 3.120 3.120 3.140 3.120 3.180 2,136,000 6,735,462 3.1533 3.120 3.120 3.140 3.120 3.180 2,136,000 3.1533 -0.32%
2016-10-31 0 3.130 3.110 3.130 3.070 3.200 5,487,847 17,233,367 3.1403 3.130 3.110 3.130 3.070 3.200 5,487,847 3.1403 0.64%
2016-10-28 0 3.110 3.080 3.110 3.090 3.330 3,240,000 10,243,409 3.1615 3.110 3.080 3.110 3.090 3.330 3,240,000 3.1615 -5.76%
2016-10-27 0 3.300 3.290 3.300 3.210 3.330 1,484,500 4,855,002 3.2705 3.300 3.290 3.300 3.210 3.330 1,484,500 3.2705 0.30%
2016-10-26 0 3.290 3.260 3.290 3.260 3.400 2,184,500 7,290,398 3.3373 3.290 3.260 3.290 3.260 3.400 2,184,500 3.3373 -2.37%
2016-10-25 0 3.370 3.360 3.370 3.290 3.400 833,000 2,798,397 3.3594 3.370 3.360 3.370 3.290 3.400 833,000 3.3594 0.60%
2016-10-24 0 3.350 3.350 3.360 3.230 3.420 3,732,500 12,442,309 3.3335 3.350 3.350 3.360 3.230 3.420 3,732,500 3.3335 -0.30%
2016-10-20 0 3.360 3.360 3.380 3.210 3.360 3,032,500 9,936,390 3.2766 3.360 3.360 3.380 3.210 3.360 3,032,500 3.2766 5.00%
2016-10-19 0 3.200 3.200 3.210 3.180 3.250 951,694 3,055,184 3.2103 3.200 3.200 3.210 3.180 3.250 951,694 3.2103 -0.31%
2016-10-18 0 3.210 3.200 3.210 3.130 3.250 1,064,143 3,394,471 3.1899 3.210 3.200 3.210 3.130 3.250 1,064,143 3.1899 1.58%
2016-10-17 0 3.160 3.150 3.160 3.130 3.210 3,079,822 9,761,780 3.1696 3.160 3.150 3.160 3.130 3.210 3,079,822 3.1696 -0.63%
2016-10-14 0 3.180 3.170 3.180 3.040 3.220 3,539,500 11,204,894 3.1657 3.180 3.170 3.180 3.040 3.220 3,539,500 3.1657 3.25%
2016-10-13 0 3.080 3.070 3.080 3.050 3.180 2,714,500 8,431,507 3.1061 3.080 3.070 3.080 3.050 3.180 2,714,500 3.1061 0.98%
2016-10-12 0 3.050 3.050 3.100 3.050 3.150 2,122,000 6,526,601 3.0757 3.050 3.050 3.100 3.050 3.150 2,122,000 3.0757 -3.79%
2016-10-11 0 3.170 3.160 3.170 3.120 3.230 2,347,346 7,416,595 3.1596 3.170 3.160 3.170 3.120 3.230 2,347,346 3.1596 -0.94%
2016-10-07 0 3.200 3.190 3.200 3.170 3.320 1,401,500 4,483,318 3.1989 3.200 3.190 3.200 3.170 3.320 1,401,500 3.1989 0.00%
2016-10-06 0 3.200 3.180 3.200 3.130 3.220 1,900,596 6,063,612 3.1904 3.200 3.180 3.200 3.130 3.220 1,900,596 3.1904 0.95%
2016-10-05 0 3.170 3.160 3.170 3.110 3.190 1,173,347 3,702,476 3.1555 3.170 3.160 3.170 3.110 3.190 1,173,347 3.1555 0.63%
2016-10-04 0 3.150 3.140 3.150 3.080 3.190 1,074,000 3,350,799 3.1199 3.150 3.140 3.150 3.080 3.190 1,074,000 3.1199 0.64%
2016-10-03 0 3.130 3.120 3.130 3.090 3.250 1,250,000 3,924,180 3.1393 3.130 3.120 3.130 3.090 3.250 1,250,000 3.1393 1.95%
2016-09-30 0 3.070 3.050 3.070 3.060 3.150 1,759,000 5,427,946 3.0858 3.070 3.050 3.070 3.060 3.150 1,759,000 3.0858 -1.60%
2016-09-29 0 3.120 3.110 3.120 3.040 3.150 2,790,500 8,692,020 3.1149 3.120 3.110 3.120 3.040 3.150 2,790,500 3.1149 1.96%
2016-09-28 0 3.060 3.050 3.060 2.930 3.070 4,708,684 14,228,961 3.0219 3.060 3.050 3.060 2.930 3.070 4,708,684 3.0219 3.38%
2016-09-27 0 2.960 2.940 2.960 2.930 3.000 3,156,000 9,314,799 2.9515 2.960 2.940 2.960 2.930 3.000 3,156,000 2.9515 0.34%
2016-09-26 0 2.950 2.940 2.950 2.930 3.080 2,695,950 8,064,061 2.9912 2.950 2.940 2.950 2.930 3.080 2,695,950 2.9912 -4.53%
2016-09-23 0 3.090 3.080 3.090 3.060 3.120 1,264,000 3,911,702 3.0947 3.090 3.080 3.090 3.060 3.120 1,264,000 3.0947 -0.64%
2016-09-22 0 3.110 3.090 3.120 3.070 3.140 1,371,045 4,262,835 3.1092 3.110 3.090 3.120 3.070 3.140 1,371,045 3.1092 0.00%
2016-09-21 0 3.110 3.090 3.110 3.050 3.180 1,299,500 4,039,050 3.1082 3.110 3.090 3.110 3.050 3.180 1,299,500 3.1082 -1.27%
2016-09-20 0 3.150 3.120 3.150 3.100 3.250 2,448,000 7,693,020 3.1426 3.150 3.120 3.150 3.100 3.250 2,448,000 3.1426 -0.32%
2016-09-19 0 3.160 3.160 3.180 3.100 3.290 3,421,000 10,814,657 3.1613 3.160 3.160 3.180 3.100 3.290 3,421,000 3.1613 -3.66%
2016-09-15 0 3.280 3.240 3.280 3.190 3.280 1,114,300 3,607,890 3.2378 3.280 3.240 3.280 3.190 3.280 1,114,300 3.2378 1.23%
2016-09-14 0 3.240 3.230 3.240 3.140 3.280 472,000 1,509,620 3.1983 3.240 3.230 3.240 3.140 3.280 472,000 3.1983 -0.61%
2016-09-13 0 3.260 3.250 3.260 3.240 3.420 890,500 2,942,555 3.3044 3.260 3.250 3.260 3.240 3.420 890,500 3.3044 -2.98%
2016-09-12 0 3.360 3.330 3.360 3.330 3.470 1,186,500 4,006,470 3.3767 3.360 3.330 3.360 3.330 3.470 1,186,500 3.3767 -4.00%
2016-09-09 0 3.500 3.490 3.500 3.380 3.570 3,684,822 12,902,407 3.5015 3.500 3.490 3.500 3.380 3.570 3,684,822 3.5015 2.94%
2016-09-08 0 3.400 3.390 3.400 3.330 3.480 7,319,682 24,711,543 3.3760 3.400 3.390 3.400 3.330 3.480 7,319,682 3.3760 -0.24%
2016-09-07 0 3.570 3.550 3.570 3.500 3.620 2,979,620 10,556,926 3.5430 3.408 3.389 3.408 3.341 3.456 3,121,045 3.3825 0.00%
2016-09-06 0 3.570 3.550 3.580 3.430 3.580 2,962,000 10,423,867 3.5192 3.408 3.389 3.418 3.275 3.418 3,102,588 3.3597 2.59%
2016-09-05 0 3.480 3.470 3.480 3.460 3.650 4,445,500 15,689,552 3.5293 3.322 3.313 3.322 3.303 3.485 4,656,501 3.3694 -1.69%
2016-09-02 0 3.540 3.520 3.540 3.420 3.550 7,090,500 24,790,465 3.4963 3.380 3.360 3.380 3.265 3.389 7,427,043 3.3379 0.85%
2016-09-01 0 3.510 3.500 3.510 3.380 3.520 4,598,046 15,942,706 3.4673 3.351 3.341 3.351 3.227 3.360 4,816,288 3.3102 3.54%
2016-08-31 0 3.390 3.390 3.410 3.380 3.440 836,500 2,853,817 3.4116 3.236 3.236 3.255 3.227 3.284 876,204 3.2570 -1.17%
2016-08-30 0 3.430 3.410 3.430 3.380 3.460 1,712,500 5,845,863 3.4136 3.275 3.255 3.275 3.227 3.303 1,793,782 3.2590 0.88%
2016-08-29 0 3.400 3.390 3.400 3.340 3.480 2,526,000 8,574,815 3.3946 3.246 3.236 3.246 3.189 3.322 2,645,894 3.2408 -0.58%
2016-08-26 0 3.420 3.400 3.430 3.380 3.470 2,807,500 9,591,297 3.4163 3.265 3.246 3.275 3.227 3.313 2,940,755 3.2615 0.59%
2016-08-25 0 3.400 3.380 3.400 3.360 3.470 2,719,000 9,265,275 3.4076 3.246 3.227 3.246 3.208 3.313 2,848,055 3.2532 -1.16%
2016-08-24 0 3.440 3.430 3.440 3.350 3.490 6,492,500 22,336,093 3.4403 3.284 3.275 3.284 3.198 3.332 6,800,660 3.2844 2.99%
2016-08-23 0 3.340 3.330 3.340 3.320 3.400 3,803,500 12,699,766 3.3390 3.189 3.179 3.189 3.170 3.246 3,984,029 3.1877 -1.18%
2016-08-22 0 3.380 3.370 3.380 3.320 3.420 4,287,000 14,434,937 3.3671 3.227 3.217 3.227 3.170 3.265 4,490,478 3.2146 1.50%
2016-08-19 0 3.330 3.320 3.330 3.280 3.400 5,757,000 19,139,679 3.3246 3.179 3.170 3.179 3.131 3.246 6,030,250 3.1739 -2.06%
2016-08-18 0 3.400 3.380 3.400 3.170 3.400 11,392,000 38,023,980 3.3378 3.246 3.227 3.246 3.026 3.246 11,932,710 3.1865 7.94%
2016-08-17 0 3.150 3.150 3.160 3.050 3.200 7,867,000 24,714,422 3.1415 3.007 3.007 3.017 2.912 3.055 8,240,399 2.9992 1.94%
2016-08-16 0 3.090 3.090 3.110 3.090 3.150 7,798,533 24,290,961 3.1148 2.950 2.950 2.969 2.950 3.007 8,168,682 2.9737 -0.32%
2016-08-15 0 3.100 3.100 3.110 3.020 3.130 11,176,000 34,664,671 3.1017 2.960 2.960 2.969 2.883 2.988 11,706,457 2.9612 2.31%
2016-08-12 0 3.030 3.030 3.040 2.990 3.080 9,291,500 28,187,500 3.0337 2.893 2.893 2.902 2.855 2.940 9,732,511 2.8962 1.00%
2016-08-11 0 3.000 2.990 3.000 2.960 3.080 10,226,000 30,965,275 3.0281 2.864 2.855 2.864 2.826 2.940 10,711,367 2.8909 1.01%
2016-08-10 0 2.970 2.950 2.970 2.910 3.050 22,700,322 67,201,055 2.9604 2.835 2.816 2.835 2.778 2.912 23,777,769 2.8262 8.79%
2016-08-09 0 2.730 2.720 2.730 2.660 2.750 4,429,000 12,040,425 2.7185 2.606 2.597 2.606 2.539 2.625 4,639,218 2.5954 3.02%
2016-08-08 0 2.650 2.640 2.650 2.610 2.730 6,119,500 16,199,090 2.6471 2.530 2.520 2.530 2.492 2.606 6,409,956 2.5272 -1.49%
2016-08-05 0 2.690 2.680 2.690 2.670 2.750 2,738,500 7,410,570 2.7061 2.568 2.559 2.568 2.549 2.625 2,868,480 2.5834 -1.10%
2016-08-04 0 2.720 2.710 2.720 2.630 2.740 5,330,500 14,449,950 2.7108 2.597 2.587 2.597 2.511 2.616 5,583,507 2.5880 1.49%
2016-08-03 0 2.680 2.680 2.690 2.650 2.780 4,850,000 13,011,445 2.6828 2.559 2.559 2.568 2.530 2.654 5,080,200 2.5612 -4.29%
2016-08-01 0 2.800 2.780 2.800 2.750 2.840 3,424,000 9,580,997 2.7982 2.673 2.654 2.673 2.625 2.711 3,586,517 2.6714 1.45%
2016-07-29 0 2.760 2.760 2.770 2.740 2.850 2,431,000 6,737,682 2.7716 2.635 2.635 2.644 2.616 2.721 2,546,385 2.6460 -3.16%
2016-07-28 0 2.850 2.830 2.850 2.810 2.880 1,606,046 4,572,167 2.8468 2.721 2.702 2.721 2.683 2.749 1,682,275 2.7178 -0.35%
2016-07-27 0 2.860 2.850 2.860 2.800 2.930 3,100,500 8,836,032 2.8499 2.730 2.721 2.730 2.673 2.797 3,247,662 2.7207 -2.72%
2016-07-26 0 2.940 2.930 2.940 2.880 2.950 2,323,500 6,819,350 2.9349 2.807 2.797 2.807 2.749 2.816 2,433,783 2.8020 2.08%
2016-07-25 0 2.880 2.870 2.880 2.870 3.050 1,648,000 4,798,330 2.9116 2.749 2.740 2.749 2.740 2.912 1,726,221 2.7797 -4.95%
2016-07-22 0 3.030 3.010 3.030 2.970 3.050 1,640,600 4,945,242 3.0143 2.893 2.874 2.893 2.835 2.912 1,718,469 2.8777 -0.33%
2016-07-21 0 3.040 3.020 3.040 3.020 3.050 1,149,776 3,487,450 3.0332 2.902 2.883 2.902 2.883 2.912 1,204,349 2.8957 -0.33%
2016-07-20 0 3.050 3.040 3.050 3.020 3.110 2,399,500 7,341,255 3.0595 2.912 2.902 2.912 2.883 2.969 2,513,390 2.9209 -0.97%
2016-07-19 0 3.080 3.070 3.080 3.030 3.110 2,489,000 7,660,920 3.0779 2.940 2.931 2.940 2.893 2.969 2,607,138 2.9384 0.98%
2016-07-18 0 3.050 3.040 3.070 2.980 3.070 3,515,500 10,647,720 3.0288 2.912 2.902 2.931 2.845 2.931 3,682,360 2.8915 3.04%
2016-07-15 0 2.960 2.940 2.970 2.900 2.970 2,439,045 7,171,457 2.9403 2.826 2.807 2.835 2.769 2.835 2,554,812 2.8070 2.07%
2016-07-14 0 2.900 2.900 2.910 2.850 2.910 1,160,045 3,346,823 2.8851 2.769 2.769 2.778 2.721 2.778 1,215,105 2.7543 0.35%
2016-07-13 0 2.890 2.870 2.890 2.850 2.890 761,000 2,183,793 2.8696 2.759 2.740 2.759 2.721 2.759 797,120 2.7396 1.05%
2016-07-12 0 2.860 2.850 2.860 2.850 2.900 1,037,000 2,970,580 2.8646 2.730 2.721 2.730 2.721 2.769 1,086,220 2.7348 -1.04%
2016-07-11 0 2.890 2.870 2.880 2.800 2.900 2,263,500 6,498,850 2.8712 2.759 2.740 2.749 2.673 2.769 2,370,935 2.7410 1.40%
2016-07-08 0 2.850 2.830 2.850 2.820 2.890 1,983,000 5,653,679 2.8511 2.721 2.702 2.721 2.692 2.759 2,077,121 2.7219 -0.35%
2016-07-07 0 2.860 2.830 2.860 2.810 2.870 3,413,500 9,718,359 2.8470 2.730 2.702 2.730 2.683 2.740 3,575,518 2.7180 1.42%
2016-07-06 0 2.820 2.810 2.820 2.770 2.840 2,349,000 6,559,942 2.7927 2.692 2.683 2.692 2.644 2.711 2,460,493 2.6661 1.08%
2016-07-05 0 2.790 2.780 2.790 2.770 2.870 2,346,000 6,564,786 2.7983 2.664 2.654 2.664 2.644 2.740 2,457,350 2.6715 -1.06%
2016-07-04 0 2.820 2.810 2.820 2.790 2.850 3,339,500 9,409,455 2.8176 2.692 2.683 2.692 2.664 2.721 3,498,006 2.6899 0.00%
2016-06-30 0 2.820 2.800 2.820 2.800 2.900 3,625,500 10,280,524 2.8356 2.692 2.673 2.692 2.673 2.769 3,797,581 2.7071 0.00%
2016-06-29 0 2.820 2.810 2.830 2.740 2.840 3,151,000 8,841,705 2.8060 2.692 2.683 2.702 2.616 2.711 3,300,559 2.6789 2.17%
2016-06-28 0 2.760 2.740 2.760 2.690 2.770 1,657,500 4,518,730 2.7262 2.635 2.616 2.635 2.568 2.644 1,736,172 2.6027 1.47%
2016-06-27 0 2.720 2.720 2.730 2.630 2.810 2,407,000 6,564,325 2.7272 2.597 2.597 2.606 2.511 2.683 2,521,246 2.6036 2.64%
2016-06-24 0 2.650 2.650 2.660 2.630 2.760 1,883,500 5,035,885 2.6737 2.530 2.530 2.539 2.511 2.635 1,972,898 2.5525 -3.64%
2016-06-23 0 2.750 2.750 2.760 2.720 2.790 998,000 2,750,310 2.7558 2.625 2.625 2.635 2.597 2.664 1,045,369 2.6309 0.00%
2016-06-22 0 2.750 2.740 2.750 2.670 2.760 2,438,000 6,598,748 2.7066 2.625 2.616 2.625 2.549 2.635 2,553,717 2.5840 2.61%
2016-06-21 0 2.680 2.670 2.680 2.650 2.720 1,774,000 4,750,040 2.6776 2.559 2.549 2.559 2.530 2.597 1,858,201 2.5563 -0.37%
2016-06-20 0 2.690 2.680 2.690 2.650 2.700 1,164,500 3,128,705 2.6867 2.568 2.559 2.568 2.530 2.578 1,219,772 2.5650 1.89%
2016-06-17 0 2.640 2.630 2.650 2.600 2.660 1,025,000 2,701,412 2.6355 2.520 2.511 2.530 2.482 2.539 1,073,651 2.5161 2.33%
2016-06-16 0 2.580 2.580 2.590 2.580 2.670 1,710,626 4,494,310 2.6273 2.463 2.463 2.473 2.463 2.549 1,791,819 2.5082 -2.27%
2016-06-15 0 2.640 2.640 2.650 2.640 2.670 1,297,000 3,442,603 2.6543 2.520 2.520 2.530 2.520 2.549 1,358,561 2.5340 -0.75%
2016-06-14 0 2.660 2.650 2.660 2.650 2.700 1,409,758 3,752,276 2.6616 2.539 2.530 2.539 2.530 2.578 1,476,671 2.5410 0.00%
2016-06-13 0 2.660 2.650 2.660 2.650 2.700 1,889,000 5,029,956 2.6628 2.539 2.530 2.539 2.530 2.578 1,978,659 2.5421 -0.75%
2016-06-10 0 2.680 2.670 2.680 2.660 2.690 1,542,500 4,122,865 2.6728 2.559 2.549 2.559 2.539 2.568 1,615,713 2.5517 0.37%
2016-06-08 0 2.670 2.660 2.670 2.650 2.710 1,566,182 4,181,355 2.6698 2.549 2.539 2.549 2.530 2.587 1,640,519 2.5488 -0.37%
2016-06-07 0 2.680 2.660 2.690 2.660 2.880 2,819,724 7,567,232 2.6837 2.559 2.539 2.568 2.539 2.749 2,953,559 2.5621 0.00%
2016-06-06 0 2.680 2.670 2.690 2.670 2.720 1,762,000 4,740,312 2.6903 2.559 2.549 2.568 2.549 2.597 1,845,632 2.5684 0.00%
2016-06-03 0 2.680 2.660 2.680 2.640 2.730 3,779,000 10,110,803 2.6755 2.559 2.539 2.559 2.520 2.606 3,958,366 2.5543 1.13%
2016-06-02 0 2.650 2.630 2.650 2.620 2.660 1,287,500 3,405,117 2.6448 2.530 2.511 2.530 2.501 2.539 1,348,610 2.5249 0.76%
2016-06-01 0 2.630 2.630 2.640 2.630 2.670 1,339,000 3,538,827 2.6429 2.511 2.511 2.520 2.511 2.549 1,402,554 2.5231 0.38%
2016-05-31 0 2.620 2.610 2.620 2.610 2.660 2,728,000 7,175,870 2.6305 2.501 2.492 2.501 2.492 2.539 2,857,482 2.5113 0.00%
2016-05-30 0 2.620 2.620 2.630 2.620 2.640 549,000 1,442,570 2.6276 2.501 2.501 2.511 2.501 2.520 575,058 2.5086 -0.38%
2016-05-27 0 2.630 2.620 2.630 2.600 2.640 989,500 2,595,610 2.6232 2.511 2.501 2.511 2.482 2.520 1,036,466 2.5043 0.38%
2016-05-26 0 2.620 2.610 2.620 2.590 2.640 2,779,500 7,243,932 2.6062 2.501 2.492 2.501 2.473 2.520 2,911,426 2.4881 0.00%
2016-05-25 0 2.620 2.610 2.630 2.610 2.670 3,211,500 8,442,390 2.6288 2.501 2.492 2.511 2.492 2.549 3,363,931 2.5097 -0.38%
2016-05-24 0 2.630 2.610 2.630 2.610 2.660 2,884,500 7,595,584 2.6332 2.511 2.492 2.511 2.492 2.539 3,021,410 2.5139 -0.75%
2016-05-23 0 2.650 2.640 2.660 2.640 2.690 2,583,500 6,853,250 2.6527 2.530 2.520 2.539 2.520 2.568 2,706,123 2.5325 0.00%
2016-05-20 0 2.650 2.640 2.660 2.640 2.690 1,608,500 4,291,935 2.6683 2.530 2.520 2.539 2.520 2.568 1,684,846 2.5474 -0.75%
2016-05-19 0 2.670 2.660 2.670 2.640 2.680 1,373,000 3,650,981 2.6591 2.549 2.539 2.549 2.520 2.559 1,438,168 2.5386 0.00%
2016-05-18 0 2.670 2.660 2.670 2.640 2.680 1,095,669 2,920,071 2.6651 2.549 2.539 2.549 2.520 2.559 1,147,674 2.5443 0.00%
2016-05-17 0 2.670 2.660 2.670 2.600 2.680 967,000 2,546,640 2.6335 2.549 2.539 2.549 2.482 2.559 1,012,898 2.5142 2.69%
2016-05-16 0 2.600 2.580 2.600 2.580 2.640 1,710,500 4,459,068 2.6069 2.482 2.463 2.482 2.463 2.520 1,791,687 2.4888 -0.76%
2016-05-13 0 2.620 2.610 2.620 2.570 2.660 4,928,500 12,811,058 2.5994 2.501 2.492 2.501 2.454 2.539 5,162,426 2.4816 -2.24%
2016-05-12 0 2.680 2.670 2.680 2.610 2.750 2,375,500 6,306,887 2.6550 2.559 2.549 2.559 2.492 2.625 2,488,251 2.5347 1.39%
2016-05-11 0 2.810 2.800 2.810 2.750 2.840 2,641,500 7,397,455 2.8005 2.524 2.515 2.524 2.470 2.551 2,941,305 2.5150 0.00%
2016-05-10 0 2.810 2.800 2.810 2.780 2.880 3,293,500 9,258,830 2.8112 2.524 2.515 2.524 2.497 2.586 3,667,306 2.5247 -1.40%
2016-05-09 0 2.850 2.840 2.870 2.820 2.870 947,500 2,692,990 2.8422 2.560 2.551 2.577 2.533 2.577 1,055,039 2.5525 0.35%
2016-05-06 0 2.840 2.830 2.840 2.820 2.920 3,077,182 8,800,118 2.8598 2.551 2.542 2.551 2.533 2.622 3,426,436 2.5683 -1.73%
2016-05-05 0 2.890 2.880 2.890 2.830 2.900 1,567,000 4,518,680 2.8837 2.595 2.586 2.595 2.542 2.604 1,744,851 2.5897 0.35%
2016-05-04 0 2.880 2.870 2.880 2.870 2.920 1,822,682 5,259,675 2.8857 2.586 2.577 2.586 2.577 2.622 2,029,553 2.5915 -1.37%
2016-05-03 0 2.920 2.910 2.920 2.870 2.950 2,639,500 7,704,325 2.9189 2.622 2.613 2.622 2.577 2.649 2,939,078 2.6213 1.04%
2016-04-29 0 2.890 2.880 2.900 2.850 2.900 2,245,600 6,486,050 2.8883 2.595 2.586 2.604 2.560 2.604 2,500,471 2.5939 0.70%
2016-04-28 0 2.870 2.870 2.880 2.850 2.890 958,000 2,748,520 2.8690 2.577 2.577 2.586 2.560 2.595 1,066,731 2.5766 0.70%
2016-04-27 0 2.850 2.840 2.850 2.840 2.930 5,101,000 14,633,250 2.8687 2.560 2.551 2.560 2.551 2.631 5,679,953 2.5763 -1.04%
2016-04-26 0 2.880 2.880 2.900 2.870 3.000 4,782,000 13,975,565 2.9225 2.586 2.586 2.604 2.577 2.694 5,324,747 2.6246 -3.03%
2016-04-25 0 2.970 2.970 2.980 2.970 3.040 1,995,000 5,961,837 2.9884 2.667 2.667 2.676 2.667 2.730 2,221,428 2.6838 -1.66%
2016-04-22 0 3.020 3.020 3.030 3.010 3.080 1,473,000 4,467,885 3.0332 2.712 2.712 2.721 2.703 2.766 1,640,182 2.7240 -1.95%
2016-04-21 0 3.080 3.070 3.080 3.050 3.100 2,007,451 6,177,164 3.0771 2.766 2.757 2.766 2.739 2.784 2,235,293 2.7635 0.98%
2016-04-20 0 3.050 3.050 3.070 3.040 3.140 2,911,000 8,962,115 3.0787 2.739 2.739 2.757 2.730 2.820 3,241,393 2.7649 -1.29%
2016-04-19 0 3.090 3.080 3.110 3.040 3.120 2,466,871 7,611,959 3.0857 2.775 2.766 2.793 2.730 2.802 2,746,856 2.7712 1.31%
2016-04-18 0 3.050 3.050 3.060 3.020 3.150 3,178,182 9,680,646 3.0460 2.739 2.739 2.748 2.712 2.829 3,538,899 2.7355 -3.17%
2016-04-15 0 3.150 3.130 3.150 3.110 3.170 4,825,682 15,089,859 3.1270 2.829 2.811 2.829 2.793 2.847 5,373,387 2.8083 0.00%
2016-04-14 0 3.150 3.130 3.150 3.020 3.190 5,567,500 17,354,277 3.1171 2.829 2.811 2.829 2.712 2.865 6,199,400 2.7993 5.00%
2016-04-13 0 3.000 3.000 3.010 2.920 3.050 5,431,000 16,310,055 3.0031 2.694 2.694 2.703 2.622 2.739 6,047,407 2.6970 3.45%
2016-04-12 0 2.900 2.880 2.910 2.860 2.940 4,151,164 12,032,108 2.8985 2.604 2.586 2.613 2.568 2.640 4,622,313 2.6030 -1.02%
2016-04-11 0 2.930 2.920 2.930 2.760 2.960 7,168,500 20,685,662 2.8856 2.631 2.622 2.631 2.479 2.658 7,982,110 2.5915 7.33%
2016-04-08 0 2.730 2.730 2.750 2.710 2.770 2,926,000 7,993,467 2.7319 2.452 2.452 2.470 2.434 2.488 3,258,095 2.4534 0.00%
2016-04-07 0 2.730 2.720 2.740 2.720 2.870 4,604,585 12,691,951 2.7564 2.452 2.443 2.461 2.443 2.577 5,127,196 2.4754 -1.44%
2016-04-06 0 2.770 2.750 2.770 2.740 2.850 4,870,463 13,553,185 2.7827 2.488 2.470 2.488 2.461 2.560 5,423,251 2.4991 -1.77%
2016-04-05 0 2.820 2.820 2.830 2.820 2.950 7,811,500 22,220,740 2.8446 2.533 2.533 2.542 2.533 2.649 8,698,089 2.5547 -4.73%
2016-04-01 0 2.960 2.960 2.970 2.940 2.980 2,226,500 6,601,630 2.9650 2.658 2.658 2.667 2.640 2.676 2,479,203 2.6628 -0.34%
2016-03-31 0 2.970 2.960 2.970 2.910 2.990 1,925,500 5,703,125 2.9619 2.667 2.658 2.667 2.613 2.685 2,144,040 2.6600 1.37%
2016-03-30 0 2.930 2.920 2.930 2.890 2.970 6,230,000 18,302,825 2.9379 2.631 2.622 2.631 2.595 2.667 6,937,092 2.6384 -1.01%
2016-03-29 0 2.960 2.960 2.970 2.960 3.020 1,827,500 5,429,845 2.9712 2.658 2.658 2.667 2.658 2.712 2,034,918 2.6683 -1.66%
2016-03-24 0 3.010 3.000 3.010 2.980 3.110 5,399,680 16,346,941 3.0274 2.703 2.694 2.703 2.676 2.793 6,012,533 2.7188 -2.90%
2016-03-23 0 3.100 3.100 3.110 3.060 3.360 5,598,049 17,503,258 3.1267 2.784 2.784 2.793 2.748 3.018 6,233,416 2.8080 -6.91%
2016-03-22 0 3.330 3.310 3.340 3.290 3.390 478,095 1,587,285 3.3200 2.991 2.973 3.000 2.955 3.044 532,358 2.9816 0.30%
2016-03-21 0 3.320 3.320 3.340 3.250 3.360 1,588,500 5,290,685 3.3306 2.982 2.982 3.000 2.919 3.018 1,768,792 2.9911 -1.78%
2016-03-18 0 3.380 3.320 3.390 3.270 3.390 2,574,665 8,627,202 3.3508 3.035 2.982 3.044 2.937 3.044 2,866,884 3.0093 1.50%
2016-03-17 0 3.330 3.320 3.330 3.270 3.370 1,149,000 3,833,718 3.3366 2.991 2.982 2.991 2.937 3.026 1,279,409 2.9965 0.30%
2016-03-16 0 3.320 3.310 3.320 3.230 3.340 1,667,500 5,503,900 3.3007 2.982 2.973 2.982 2.901 3.000 1,856,758 2.9643 0.61%
2016-03-15 0 3.300 3.270 3.300 3.110 3.300 3,163,130 10,126,435 3.2014 2.964 2.937 2.964 2.793 2.964 3,522,139 2.8751 5.77%
2016-03-14 0 3.120 3.110 3.130 3.070 3.170 2,526,500 7,784,938 3.0813 2.802 2.793 2.811 2.757 2.847 2,813,253 2.7672 2.30%
2016-03-11 0 3.050 3.030 3.050 2.920 3.060 905,500 2,735,202 3.0207 2.739 2.721 2.739 2.622 2.748 1,008,272 2.7128 3.39%
2016-03-10 0 2.950 2.930 2.950 2.910 2.990 1,622,500 4,798,775 2.9576 2.649 2.631 2.649 2.613 2.685 1,806,650 2.6562 0.68%
2016-03-09 0 2.930 2.930 2.940 2.920 3.060 1,825,300 5,408,004 2.9628 2.631 2.631 2.640 2.622 2.748 2,032,468 2.6608 -3.93%
2016-03-08 0 3.050 3.050 3.070 3.010 3.100 1,030,682 3,134,071 3.0408 2.739 2.739 2.757 2.703 2.784 1,147,662 2.7308 -0.65%
2016-03-07 0 3.070 3.050 3.070 3.030 3.100 2,174,000 6,663,368 3.0650 2.757 2.739 2.757 2.721 2.784 2,420,745 2.7526 0.66%
2016-03-04 0 3.050 3.040 3.050 3.010 3.130 2,613,000 8,000,679 3.0619 2.739 2.730 2.739 2.703 2.811 2,909,570 2.7498 1.33%
2016-03-03 0 3.010 3.010 3.020 2.970 3.050 1,408,000 4,240,928 3.0120 2.703 2.703 2.712 2.667 2.739 1,567,805 2.7050 1.35%
2016-03-02 0 2.970 2.970 2.980 2.870 2.990 1,742,500 5,111,310 2.9333 2.667 2.667 2.676 2.577 2.685 1,940,270 2.6343 4.21%
2016-03-01 0 2.850 2.850 2.860 2.800 2.860 1,467,000 4,144,042 2.8248 2.560 2.560 2.568 2.515 2.568 1,633,502 2.5369 1.79%
2016-02-29 0 2.800 2.800 2.810 2.780 2.920 2,522,500 7,170,752 2.8427 2.515 2.515 2.524 2.497 2.622 2,808,799 2.5530 -3.78%
2016-02-26 0 2.910 2.910 2.920 2.870 2.980 1,121,785 3,258,951 2.9051 2.613 2.613 2.622 2.577 2.676 1,249,105 2.6090 0.00%
2016-02-25 0 2.910 2.900 2.920 2.870 2.990 2,021,500 5,884,070 2.9107 2.613 2.604 2.622 2.577 2.685 2,250,936 2.6141 0.69%
2016-02-24 0 2.890 2.890 2.900 2.890 2.940 1,904,000 5,542,537 2.9110 2.595 2.595 2.604 2.595 2.640 2,120,100 2.6143 -1.03%
2016-02-23 0 2.920 2.920 2.930 2.900 2.940 702,595 2,050,790 2.9189 2.622 2.622 2.631 2.604 2.640 782,338 2.6214 0.34%
2016-02-22 0 2.910 2.910 2.920 2.870 2.920 1,915,500 5,543,082 2.8938 2.613 2.613 2.622 2.577 2.622 2,132,905 2.5988 1.39%
2016-02-19 0 2.870 2.850 2.880 2.830 2.890 1,041,000 2,968,230 2.8513 2.577 2.560 2.586 2.542 2.595 1,159,151 2.5607 0.35%
2016-02-18 0 2.860 2.860 2.890 2.850 2.990 2,797,400 8,130,955 2.9066 2.568 2.568 2.595 2.560 2.685 3,114,899 2.6103 -1.38%
2016-02-17 0 2.900 2.900 2.910 2.870 2.950 1,222,094 3,562,444 2.9150 2.604 2.604 2.613 2.577 2.649 1,360,799 2.6179 0.69%
2016-02-16 0 2.880 2.860 2.880 2.860 2.970 2,553,500 7,392,145 2.8949 2.586 2.568 2.586 2.568 2.667 2,843,317 2.5998 -2.37%
2016-02-15 0 2.950 2.930 2.950 2.760 2.970 2,243,000 6,546,910 2.9188 2.649 2.631 2.649 2.479 2.667 2,497,576 2.6213 7.66%
2016-02-12 0 2.740 2.720 2.740 2.710 2.750 768,500 2,093,454 2.7241 2.461 2.443 2.461 2.434 2.470 855,723 2.4464 -0.36%
2016-02-11 0 2.750 2.740 2.770 2.660 2.790 1,405,500 3,838,552 2.7311 2.470 2.461 2.488 2.389 2.506 1,565,021 2.4527 -2.48%
2016-02-05 0 2.820 2.820 2.830 2.780 2.860 710,500 2,005,707 2.8230 2.533 2.533 2.542 2.497 2.568 791,140 2.5352 3.30%
2016-02-04 0 2.730 2.730 2.740 2.700 2.840 1,871,000 5,124,200 2.7387 2.452 2.452 2.461 2.425 2.551 2,083,355 2.4596 -3.19%
2016-02-03 0 2.820 2.820 2.840 2.800 2.870 2,770,342 7,860,651 2.8374 2.533 2.533 2.551 2.515 2.577 3,084,770 2.5482 -1.74%
2016-02-02 0 2.870 2.860 2.880 2.850 2.890 2,562,550 7,340,483 2.8645 2.577 2.568 2.586 2.560 2.595 2,853,394 2.5725 -0.35%
2016-02-01 0 2.880 2.860 2.890 2.830 2.950 3,042,000 8,766,150 2.8817 2.586 2.568 2.595 2.542 2.649 3,387,261 2.5880 -2.04%
2016-01-29 0 2.940 2.930 2.940 2.930 3.080 6,844,000 20,281,300 2.9634 2.640 2.631 2.640 2.631 2.766 7,620,780 2.6613 -2.65%
2016-01-28 0 3.020 3.020 3.030 3.000 3.060 2,880,500 8,723,725 3.0285 2.712 2.712 2.721 2.694 2.748 3,207,431 2.7198 -0.33%
2016-01-27 0 3.030 3.020 3.030 3.010 3.110 1,843,595 5,585,892 3.0299 2.721 2.712 2.721 2.703 2.793 2,052,839 2.7211 -1.62%
2016-01-26 0 3.080 3.060 3.090 3.010 3.260 3,344,000 10,321,912 3.0867 2.766 2.748 2.775 2.703 2.928 3,723,537 2.7721 -6.10%
2016-01-25 0 3.280 3.250 3.290 3.220 3.360 4,505,594 14,816,029 3.2884 2.946 2.919 2.955 2.892 3.018 5,016,970 2.9532 -1.20%
2016-01-22 0 3.320 3.310 3.320 3.180 3.380 6,084,918 20,123,376 3.3071 2.982 2.973 2.982 2.856 3.035 6,775,544 2.9700 4.40%
2016-01-21 0 3.180 3.150 3.190 3.000 3.360 3,693,285 12,027,890 3.2567 2.856 2.829 2.865 2.694 3.018 4,112,465 2.9247 2.25%
2016-01-20 0 3.110 3.100 3.120 3.050 3.260 2,933,000 9,240,545 3.1505 2.793 2.784 2.802 2.739 2.928 3,265,890 2.8294 -3.12%
2016-01-19 0 3.210 3.210 3.240 3.090 3.260 1,918,500 6,116,627 3.1882 2.883 2.883 2.910 2.775 2.928 2,136,246 2.8633 2.88%
2016-01-18 0 3.120 3.120 3.130 3.070 3.160 1,866,000 5,829,927 3.1243 2.802 2.802 2.811 2.757 2.838 2,077,787 2.8058 -1.27%
2016-01-15 0 3.160 3.160 3.170 3.130 3.390 3,811,285 12,346,205 3.2394 2.838 2.838 2.847 2.811 3.044 4,243,858 2.9092 -4.82%
2016-01-14 0 3.320 3.300 3.330 3.140 3.330 2,570,500 8,350,165 3.2485 2.982 2.964 2.991 2.820 2.991 2,862,247 2.9173 4.08%
2016-01-13 0 3.190 3.180 3.190 3.130 3.280 1,960,500 6,341,057 3.2344 2.865 2.856 2.865 2.811 2.946 2,183,013 2.9047 1.92%
2016-01-12 0 3.130 3.120 3.170 3.090 3.220 3,701,500 11,601,185 3.1342 2.811 2.802 2.847 2.775 2.892 4,121,613 2.8147 1.95%
2016-01-11 0 3.070 3.070 3.090 3.070 3.240 6,064,064 18,917,468 3.1196 2.757 2.757 2.775 2.757 2.910 6,752,323 2.8016 -6.12%
2016-01-08 0 3.270 3.260 3.270 3.240 3.450 3,237,000 10,667,137 3.2954 2.937 2.928 2.937 2.910 3.098 3,604,393 2.9595 -1.21%
2016-01-07 0 3.310 3.300 3.310 3.280 3.630 4,847,500 16,508,915 3.4057 2.973 2.964 2.973 2.946 3.260 5,397,681 3.0585 -7.80%
2016-01-06 0 3.590 3.580 3.590 3.530 3.690 5,444,500 19,536,735 3.5883 3.224 3.215 3.224 3.170 3.314 6,062,440 3.2226 0.28%
2016-01-05 0 3.580 3.580 3.590 3.430 3.590 3,367,682 11,769,445 3.4948 3.215 3.215 3.224 3.080 3.224 3,749,907 3.1386 4.07%
2016-01-04 0 3.440 3.440 3.470 3.370 3.600 4,748,000 16,375,057 3.4488 3.089 3.089 3.116 3.026 3.233 5,286,888 3.0973 -3.91%
2015-12-31 0 3.580 3.580 3.590 3.560 3.620 441,500 1,579,660 3.5779 3.215 3.215 3.224 3.197 3.251 491,609 3.2132 -0.28%
2015-12-30 0 3.590 3.580 3.600 3.570 3.620 1,358,524 4,871,557 3.5859 3.224 3.215 3.233 3.206 3.251 1,512,714 3.2204 -0.55%
2015-12-29 0 3.610 3.590 3.610 3.510 3.610 953,800 3,411,444 3.5767 3.242 3.224 3.242 3.152 3.242 1,062,054 3.2121 1.12%
2015-12-28 0 3.570 3.560 3.600 3.540 3.630 2,464,500 8,867,452 3.5981 3.206 3.197 3.233 3.179 3.260 2,744,216 3.2313 0.85%
2015-12-24 0 3.540 3.540 3.550 3.530 3.610 1,490,500 5,288,815 3.5483 3.179 3.179 3.188 3.170 3.242 1,659,669 3.1867 0.00%
2015-12-23 0 3.540 3.540 3.550 3.430 3.590 1,700,762 5,994,656 3.5247 3.179 3.179 3.188 3.080 3.224 1,893,795 3.1654 3.21%
2015-12-22 0 3.430 3.430 3.440 3.390 3.470 2,282,000 7,829,840 3.4311 3.080 3.080 3.089 3.044 3.116 2,541,002 3.0814 -0.29%
2015-12-21 0 3.440 3.410 3.440 3.370 3.460 2,097,500 7,190,562 3.4282 3.089 3.062 3.089 3.026 3.107 2,335,562 3.0787 1.18%
2015-12-18 0 3.400 3.390 3.410 3.340 3.430 1,937,428 6,581,582 3.3971 3.053 3.044 3.062 3.000 3.080 2,157,322 3.0508 0.00%
2015-12-17 0 3.400 3.400 3.420 3.300 3.490 4,693,500 16,064,630 3.4227 3.053 3.053 3.071 2.964 3.134 5,226,203 3.0739 2.41%
2015-12-16 0 3.320 3.300 3.310 3.260 3.370 4,631,500 15,342,266 3.3126 2.982 2.964 2.973 2.928 3.026 5,157,166 2.9749 1.22%
2015-12-15 0 3.280 3.270 3.280 3.270 3.380 1,932,000 6,375,446 3.2999 2.946 2.937 2.946 2.937 3.035 2,151,278 2.9636 -0.91%
2015-12-14 0 3.310 3.300 3.330 3.260 3.360 2,769,500 9,153,546 3.3051 2.973 2.964 2.991 2.928 3.018 3,083,833 2.9682 -1.19%
2015-12-11 0 3.350 3.340 3.370 3.260 3.430 5,388,500 17,917,550 3.3251 3.009 3.000 3.026 2.928 3.080 6,000,084 2.9862 -0.59%
2015-12-10 0 3.370 3.370 3.410 3.370 3.700 5,496,500 19,254,033 3.5030 3.026 3.026 3.062 3.026 3.323 6,120,342 3.1459 -7.67%
2015-12-09 0 3.650 3.620 3.650 3.610 3.890 8,697,500 32,131,625 3.6944 3.278 3.251 3.278 3.242 3.493 9,684,649 3.3178 -5.93%
2015-12-08 0 3.880 3.880 3.890 3.800 4.230 11,768,276 47,885,833 4.0691 3.485 3.485 3.493 3.413 3.799 13,103,951 3.6543 -6.28%
2015-12-07 0 4.140 4.140 4.150 3.320 4.270 22,919,000 91,589,287 3.9962 3.718 3.718 3.727 2.982 3.835 25,520,260 3.5889 23.95%
2015-12-04 0 3.340 3.330 3.340 3.300 3.360 1,552,123 5,181,327 3.3382 3.000 2.991 3.000 2.964 3.018 1,728,286 2.9980 1.21%
2015-12-03 0 3.300 3.300 3.310 3.300 3.350 1,257,000 4,172,407 3.3193 2.964 2.964 2.973 2.964 3.009 1,399,667 2.9810 -1.49%
2015-12-02 0 3.350 3.350 3.360 3.250 3.360 1,878,000 6,244,875 3.3253 3.009 3.009 3.018 2.919 3.018 2,091,149 2.9863 1.82%
2015-12-01 0 3.290 3.290 3.300 3.190 3.320 1,215,500 3,991,789 3.2841 2.955 2.955 2.964 2.865 2.982 1,353,457 2.9493 2.81%
2015-11-30 0 3.200 3.240 3.250 3.150 3.240 1,224,000 3,922,175 3.2044 2.874 2.910 2.919 2.829 2.910 1,362,922 2.8778 0.00%
2015-11-27 0 3.200 3.190 3.210 3.160 3.270 3,648,666 11,665,851 3.1973 2.874 2.865 2.883 2.838 2.937 4,062,782 2.8714 -1.54%
2015-11-26 0 3.250 3.250 3.260 3.230 3.310 2,263,022 7,364,033 3.2541 2.919 2.919 2.928 2.901 2.973 2,519,870 2.9224 -0.91%
2015-11-25 0 3.280 3.270 3.280 3.240 3.380 2,049,000 6,739,257 3.2890 2.946 2.937 2.946 2.910 3.035 2,281,557 2.9538 -2.38%
2015-11-24 0 3.360 3.350 3.360 3.280 3.360 1,285,000 4,260,140 3.3153 3.018 3.009 3.018 2.946 3.018 1,430,845 2.9774 2.13%
2015-11-23 0 3.290 3.290 3.300 3.280 3.480 1,918,000 6,420,359 3.3474 2.955 2.955 2.964 2.946 3.125 2,135,689 3.0062 -1.79%
2015-11-20 0 3.350 3.330 3.340 3.300 3.390 2,180,500 7,275,750 3.3367 3.009 2.991 3.000 2.964 3.044 2,427,982 2.9966 -0.89%
2015-11-19 0 3.380 3.360 3.390 3.280 3.390 2,034,500 6,820,585 3.3525 3.035 3.018 3.044 2.946 3.044 2,265,412 3.0107 3.68%
2015-11-18 0 3.260 3.250 3.270 3.210 3.280 2,102,000 6,845,890 3.2568 2.928 2.919 2.937 2.883 2.946 2,340,573 2.9249 1.24%
2015-11-17 0 3.220 3.210 3.220 3.200 3.320 5,793,500 18,892,877 3.2610 2.892 2.883 2.892 2.874 2.982 6,451,050 2.9287 -1.23%
2015-11-16 0 3.260 3.260 3.270 3.250 3.320 1,583,558 5,161,904 3.2597 2.928 2.928 2.937 2.919 2.982 1,763,289 2.9274 -0.91%
2015-11-13 0 3.290 3.290 3.310 3.260 3.340 3,585,000 11,810,555 3.2944 2.955 2.955 2.973 2.928 3.000 3,991,890 2.9586 -1.20%
2015-11-12 0 3.330 3.310 3.330 3.270 3.330 2,772,500 9,133,487 3.2943 2.991 2.973 2.991 2.937 2.991 3,087,173 2.9585 1.52%
2015-11-11 0 3.280 3.250 3.290 3.240 3.380 3,211,500 10,522,000 3.2764 2.946 2.919 2.955 2.910 3.035 3,575,999 2.9424 -2.67%
2015-11-10 0 3.370 3.360 3.370 3.350 3.400 2,757,500 9,307,603 3.3754 3.026 3.018 3.026 3.009 3.053 3,070,471 3.0313 -0.59%
2015-11-09 0 3.390 3.390 3.400 3.380 3.420 2,753,500 9,349,927 3.3957 3.044 3.044 3.053 3.035 3.071 3,066,017 3.0495 0.30%
2015-11-06 0 3.380 3.370 3.400 3.360 3.440 2,057,000 6,983,425 3.3950 3.035 3.026 3.053 3.018 3.089 2,290,465 3.0489 -1.17%
2015-11-05 0 3.420 3.410 3.420 3.370 3.470 4,346,500 14,885,427 3.4247 3.071 3.062 3.071 3.026 3.116 4,839,819 3.0756 -1.16%
2015-11-04 0 3.460 3.450 3.460 3.390 3.510 6,289,332 21,702,025 3.4506 3.107 3.098 3.107 3.044 3.152 7,003,158 3.0989 1.47%
2015-11-03 0 3.410 3.390 3.410 3.380 3.440 4,413,371 15,028,726 3.4053 3.062 3.044 3.062 3.035 3.089 4,914,280 3.0582 0.89%
2015-11-02 0 3.380 3.370 3.380 3.360 3.450 3,510,500 11,897,000 3.3890 3.035 3.026 3.035 3.018 3.098 3,908,935 3.0435 -2.59%
2015-10-30 0 3.470 3.460 3.480 3.440 3.500 1,049,600 3,638,336 3.4664 3.116 3.107 3.125 3.089 3.143 1,168,727 3.1131 -1.14%
2015-10-29 0 3.510 3.490 3.510 3.450 3.560 3,751,538 13,117,955 3.4967 3.152 3.134 3.152 3.098 3.197 4,177,330 3.1403 1.15%
2015-10-28 0 3.470 3.450 3.460 3.380 3.480 2,754,877 9,491,077 3.4452 3.116 3.098 3.107 3.035 3.125 3,067,550 3.0940 0.29%
2015-10-27 0 3.460 3.450 3.460 3.400 3.500 3,413,000 11,797,177 3.4565 3.107 3.098 3.107 3.053 3.143 3,800,369 3.1042 -0.57%
2015-10-26 0 3.480 3.460 3.490 3.460 3.510 2,272,875 7,923,985 3.4863 3.125 3.107 3.134 3.107 3.152 2,530,842 3.1310 1.46%
2015-10-23 0 3.430 3.430 3.450 3.410 3.460 1,638,970 5,633,653 3.4373 3.080 3.080 3.098 3.062 3.107 1,824,990 3.0870 0.88%
2015-10-22 0 3.400 3.400 3.420 3.370 3.450 2,430,258 8,265,534 3.4011 3.053 3.053 3.071 3.026 3.098 2,706,087 3.0544 -2.02%
2015-10-20 0 3.470 3.450 3.470 3.440 3.520 1,089,000 3,771,055 3.4629 3.116 3.098 3.116 3.089 3.161 1,212,599 3.1099 -0.86%
2015-10-19 0 3.500 3.490 3.500 3.470 3.530 2,245,124 7,856,802 3.4995 3.143 3.134 3.143 3.116 3.170 2,499,941 3.1428 1.16%
2015-10-16 0 3.460 3.410 3.470 3.380 3.560 13,530,500 47,184,767 3.4873 3.107 3.062 3.116 3.035 3.197 15,066,184 3.1318 -1.70%
2015-10-15 0 3.520 3.490 3.520 3.420 3.520 3,764,000 13,148,772 3.4933 3.161 3.134 3.161 3.071 3.161 4,191,206 3.1372 2.62%
2015-10-14 0 3.430 3.420 3.440 3.410 3.460 1,120,000 3,853,290 3.4404 3.080 3.071 3.089 3.062 3.107 1,247,118 3.0898 -1.44%
2015-10-13 0 3.480 3.450 3.480 3.370 3.510 4,904,500 17,019,868 3.4703 3.125 3.098 3.125 3.026 3.152 5,461,151 3.1165 0.67%
2015-10-12 0 3.530 3.500 3.540 3.400 3.550 7,333,600 25,630,919 3.4950 3.104 3.078 3.113 2.990 3.122 8,339,071 3.0736 2.62%
2015-10-09 0 3.440 3.410 3.430 3.360 3.450 6,029,500 20,564,315 3.4106 3.025 2.999 3.016 2.955 3.034 6,856,172 2.9994 1.78%
2015-10-08 0 3.380 3.370 3.380 3.340 3.460 4,828,200 16,342,839 3.3849 2.972 2.964 2.972 2.937 3.043 5,490,169 2.9767 -3.43%
2015-10-07 0 3.500 3.490 3.500 3.350 3.510 4,151,500 14,343,470 3.4550 3.078 3.069 3.078 2.946 3.087 4,720,690 3.0384 4.48%
2015-10-06 0 3.350 3.350 3.360 3.310 3.420 3,428,620 11,541,393 3.3662 2.946 2.946 2.955 2.911 3.008 3,898,700 2.9603 1.21%
2015-10-05 0 3.310 3.300 3.310 3.190 3.340 4,864,000 15,943,020 3.2778 2.911 2.902 2.911 2.805 2.937 5,530,877 2.8825 3.44%
2015-10-02 0 3.200 3.190 3.200 3.120 3.240 4,704,000 15,073,687 3.2044 2.814 2.805 2.814 2.744 2.849 5,348,940 2.8181 0.31%
2015-09-30 0 3.190 3.190 3.220 3.140 3.240 4,648,000 14,808,170 3.1859 2.805 2.805 2.832 2.761 2.849 5,285,262 2.8018 0.63%
2015-09-29 0 3.170 3.150 3.170 3.000 3.170 6,950,500 21,486,300 3.0913 2.788 2.770 2.788 2.638 2.788 7,903,446 2.7186 1.60%
2015-09-25 0 3.120 3.120 3.130 3.080 3.320 5,929,735 18,706,683 3.1547 2.744 2.744 2.753 2.709 2.920 6,742,729 2.7743 -4.88%
2015-09-24 0 3.280 3.260 3.280 3.160 3.280 4,121,500 13,312,325 3.2300 2.885 2.867 2.885 2.779 2.885 4,686,577 2.8405 1.23%
2015-09-23 0 3.240 3.230 3.240 3.220 3.270 5,963,666 19,297,006 3.2358 2.849 2.841 2.849 2.832 2.876 6,781,312 2.8456 -1.82%
2015-09-22 0 3.300 3.260 3.270 3.160 3.310 12,167,500 39,258,762 3.2265 2.902 2.867 2.876 2.779 2.911 13,835,721 2.8375 3.45%
2015-09-21 0 3.190 3.180 3.190 3.170 3.230 3,149,500 10,062,145 3.1948 2.805 2.797 2.805 2.788 2.841 3,581,311 2.8096 -1.24%
2015-09-18 0 3.230 3.220 3.230 3.200 3.270 5,351,908 17,334,066 3.2389 2.841 2.832 2.841 2.814 2.876 6,085,679 2.8483 0.31%
2015-09-17 0 3.220 3.200 3.220 3.150 3.270 6,309,970 20,431,490 3.2380 2.832 2.814 2.832 2.770 2.876 7,175,096 2.8476 -1.23%
2015-09-16 0 3.260 3.240 3.250 3.200 3.270 4,982,005 16,145,967 3.2409 2.867 2.849 2.858 2.814 2.876 5,665,061 2.8501 1.56%
2015-09-15 0 3.210 3.190 3.210 3.150 3.230 2,577,000 8,233,486 3.1950 2.823 2.805 2.823 2.770 2.841 2,930,319 2.8098 1.26%
2015-09-14 0 3.170 3.160 3.180 3.150 3.280 1,747,500 5,594,870 3.2016 2.788 2.779 2.797 2.770 2.885 1,987,090 2.8156 -2.46%
2015-09-11 0 3.250 3.250 3.260 3.180 3.300 4,967,000 16,014,880 3.2243 2.858 2.858 2.867 2.797 2.902 5,647,999 2.8355 -0.61%
2015-09-10 0 3.270 3.270 3.280 3.260 3.380 2,441,000 8,085,330 3.3123 2.876 2.876 2.885 2.867 2.972 2,775,672 2.9129 -3.25%
2015-09-09 0 3.380 3.380 3.390 3.250 3.450 5,561,000 18,596,942 3.3442 2.972 2.972 2.981 2.858 3.034 6,323,439 2.9410 4.32%
2015-09-08 0 3.240 3.250 3.260 3.160 3.330 3,701,500 11,979,557 3.2364 2.849 2.858 2.867 2.779 2.928 4,208,993 2.8462 2.53%
2015-09-07 0 3.160 3.160 3.170 3.120 3.250 2,588,500 8,185,455 3.1622 2.779 2.779 2.788 2.744 2.858 2,943,395 2.7810 1.28%
2015-09-04 0 3.120 3.110 3.120 3.080 3.300 2,727,000 8,546,023 3.1339 2.744 2.735 2.744 2.709 2.902 3,100,884 2.7560 0.32%
2015-09-02 0 3.110 3.100 3.110 3.050 3.180 2,738,000 8,527,397 3.1145 2.735 2.726 2.735 2.682 2.797 3,113,393 2.7389 -1.89%
2015-09-01 0 3.170 3.180 3.190 3.150 3.280 3,514,500 11,279,500 3.2094 2.788 2.797 2.805 2.770 2.885 3,996,354 2.8224 -1.86%
2015-08-31 0 3.230 3.230 3.240 3.050 3.280 3,512,500 11,293,280 3.2152 2.841 2.841 2.849 2.682 2.885 3,994,080 2.8275 0.00%
2015-08-28 0 3.230 3.220 3.240 3.180 3.400 7,538,000 24,472,719 3.2466 2.841 2.832 2.849 2.797 2.990 8,571,495 2.8551 -0.31%
2015-08-27 0 3.240 3.230 3.240 3.080 3.260 4,371,600 13,959,990 3.1933 2.849 2.841 2.849 2.709 2.867 4,970,967 2.8083 7.28%
2015-08-26 0 3.020 3.010 3.020 2.980 3.060 13,730,535 41,370,672 3.0130 2.656 2.647 2.656 2.621 2.691 15,613,055 2.6497 -1.63%
2015-08-25 0 3.070 3.060 3.070 3.020 3.290 8,352,092 26,328,156 3.1523 2.700 2.691 2.700 2.656 2.893 9,497,203 2.7722 -5.25%
2015-08-24 0 3.240 3.240 3.250 3.220 3.380 9,107,500 30,143,426 3.3097 2.849 2.849 2.858 2.832 2.972 10,356,181 2.9107 -6.90%
2015-08-21 0 3.480 3.470 3.500 3.470 3.670 6,316,500 22,519,685 3.5652 3.060 3.052 3.078 3.052 3.227 7,182,521 3.1353 -6.70%
2015-08-20 0 3.730 3.710 3.750 3.700 3.820 5,753,000 21,826,197 3.7939 3.280 3.263 3.298 3.254 3.359 6,541,763 3.3364 -2.10%
2015-08-19 0 3.810 3.800 3.810 3.760 3.880 4,113,000 15,682,785 3.8130 3.351 3.342 3.351 3.307 3.412 4,676,911 3.3532 -1.80%
2015-08-18 0 3.880 3.880 3.890 3.880 4.010 4,082,500 16,079,977 3.9388 3.412 3.412 3.421 3.412 3.527 4,642,230 3.4638 -1.77%
2015-08-17 0 3.950 3.940 3.950 3.930 4.240 7,372,000 29,605,132 4.0159 3.474 3.465 3.474 3.456 3.729 8,382,735 3.5317 -5.73%
2015-08-14 0 4.190 4.180 4.190 4.180 4.280 4,881,000 20,540,029 4.2082 3.685 3.676 3.685 3.676 3.764 5,550,208 3.7008 -1.87%
2015-08-13 0 4.270 4.260 4.270 4.230 4.340 7,524,543 32,151,910 4.2729 3.755 3.746 3.755 3.720 3.817 8,556,193 3.7577 -2.06%
2015-08-12 0 4.360 4.350 4.380 4.350 4.650 5,768,000 25,540,533 4.4280 3.834 3.826 3.852 3.826 4.089 6,558,820 3.8941 -2.46%
2015-08-11 0 4.470 4.460 4.480 4.390 4.490 2,772,000 12,363,280 4.4601 3.931 3.922 3.940 3.861 3.949 3,152,054 3.9223 1.82%
2015-08-10 0 4.390 4.380 4.400 4.290 4.640 7,914,000 34,853,167 4.4040 3.861 3.852 3.869 3.773 4.081 8,999,046 3.8730 -5.39%
2015-08-07 0 4.640 4.630 4.660 4.630 4.880 4,430,000 20,729,283 4.6793 4.081 4.072 4.098 4.072 4.292 5,037,374 4.1151 -0.85%
2015-08-06 0 4.680 4.670 4.680 4.650 4.790 1,726,000 8,068,831 4.6749 4.116 4.107 4.116 4.089 4.212 1,962,643 4.1112 0.21%
2015-08-05 0 4.670 4.660 4.680 4.600 4.690 1,628,000 7,560,795 4.6442 4.107 4.098 4.116 4.045 4.125 1,851,206 4.0843 0.43%
2015-08-04 0 4.650 4.610 4.650 4.360 4.680 1,323,994 6,081,753 4.5935 4.089 4.054 4.089 3.834 4.116 1,505,520 4.0396 4.73%
2015-08-03 0 4.440 4.440 4.470 4.430 4.620 3,182,500 14,364,662 4.5136 3.905 3.905 3.931 3.896 4.063 3,618,836 3.9694 -3.69%
2015-07-31 0 4.610 4.590 4.620 4.560 4.770 627,500 2,931,735 4.6721 4.054 4.037 4.063 4.010 4.195 713,533 4.1088 -1.07%
2015-07-30 0 4.660 4.660 4.690 4.660 4.870 2,667,196 12,784,495 4.7932 4.098 4.098 4.125 4.098 4.283 3,032,881 4.2153 -0.85%
2015-07-29 0 4.700 4.670 4.680 4.550 4.710 3,242,500 15,081,652 4.6512 4.133 4.107 4.116 4.001 4.142 3,687,062 4.0904 2.84%
2015-07-28 0 4.570 4.560 4.580 4.430 4.640 5,793,500 26,311,967 4.5416 4.019 4.010 4.028 3.896 4.081 6,587,816 3.9940 2.01%
2015-07-27 0 4.480 4.470 4.480 4.470 4.730 3,631,000 16,427,555 4.5243 3.940 3.931 3.940 3.931 4.160 4,128,827 3.9787 -4.68%
2015-07-24 0 4.700 4.700 4.710 4.620 4.730 3,614,000 16,954,490 4.6913 4.133 4.133 4.142 4.063 4.160 4,109,496 4.1257 0.21%
2015-07-23 0 4.690 4.680 4.690 4.650 4.720 4,674,862 21,816,150 4.6667 4.125 4.116 4.125 4.089 4.151 5,315,807 4.1040 1.08%
2015-07-22 0 4.640 4.630 4.670 4.610 4.740 3,580,500 16,745,931 4.6770 4.081 4.072 4.107 4.054 4.168 4,071,403 4.1131 -0.85%
2015-07-21 0 4.680 4.680 4.700 4.660 4.750 5,926,500 27,871,850 4.7029 4.116 4.116 4.133 4.098 4.177 6,739,051 4.1359 -0.85%
2015-07-20 0 4.720 4.710 4.720 4.680 4.760 3,024,905 14,249,349 4.7107 4.151 4.142 4.151 4.116 4.186 3,439,634 4.1427 0.85%
2015-07-17 0 4.680 4.670 4.690 4.520 4.790 6,226,700 29,030,424 4.6622 4.116 4.107 4.125 3.975 4.212 7,080,409 4.1001 0.86%
2015-07-16 0 4.640 4.620 4.640 4.560 4.700 1,995,500 9,242,100 4.6315 4.081 4.063 4.081 4.010 4.133 2,269,092 4.0730 0.65%
2015-07-15 0 4.610 4.610 4.620 4.560 4.830 5,189,500 24,464,762 4.7143 4.054 4.054 4.063 4.010 4.248 5,901,005 4.1459 -3.96%
2015-07-14 0 4.800 4.790 4.810 4.730 4.820 1,899,500 9,100,887 4.7912 4.221 4.212 4.230 4.160 4.239 2,159,930 4.2135 0.84%
2015-07-13 0 4.760 4.760 4.780 4.710 4.940 2,343,000 11,204,507 4.7821 4.186 4.186 4.204 4.142 4.344 2,664,236 4.2055 -0.42%
2015-07-10 0 4.780 4.740 4.750 4.680 4.950 3,805,500 18,242,720 4.7938 4.204 4.168 4.177 4.116 4.353 4,327,252 4.2158 2.14%
2015-07-09 0 4.680 4.680 4.700 4.300 4.930 7,489,667 35,270,558 4.7092 4.116 4.116 4.133 3.782 4.336 8,516,535 4.1414 8.84%
2015-07-08 0 4.300 4.300 4.310 4.240 4.830 6,168,100 26,842,897 4.3519 3.782 3.782 3.790 3.729 4.248 7,013,775 3.8272 -7.92%
2015-07-07 0 4.670 4.640 4.650 4.600 4.850 4,965,700 23,159,868 4.6640 4.107 4.081 4.089 4.045 4.265 5,646,521 4.1016 0.43%
2015-07-06 0 4.650 4.640 4.650 4.620 5.170 7,029,500 33,395,384 4.7507 4.089 4.081 4.089 4.063 4.547 7,993,277 4.1779 -8.10%
2015-07-03 0 5.060 5.070 5.090 5.030 5.200 8,952,443 45,438,198 5.0755 4.450 4.459 4.476 4.424 4.573 10,179,864 4.4635 0.00%
2015-07-02 0 5.060 5.050 5.060 5.050 5.440 3,788,800 19,578,562 5.1675 4.450 4.441 4.450 4.441 4.784 4,308,262 4.5444 -5.24%
2015-06-30 0 5.340 5.330 5.340 5.190 5.380 5,450,500 28,823,572 5.2882 4.696 4.687 4.696 4.564 4.731 6,197,789 4.6506 1.71%
2015-06-29 0 5.250 5.240 5.280 5.140 5.550 5,072,000 26,889,532 5.3016 4.617 4.608 4.643 4.520 4.881 5,767,395 4.6623 -3.14%
2015-06-26 0 5.420 5.400 5.420 5.380 5.630 2,525,100 13,732,537 5.4384 4.766 4.749 4.766 4.731 4.951 2,871,303 4.7827 -3.21%
2015-06-25 0 5.600 5.570 5.600 5.500 5.750 1,995,000 11,158,780 5.5934 4.925 4.898 4.925 4.837 5.057 2,268,524 4.9190 -1.93%
2015-06-24 0 5.710 5.700 5.720 5.600 5.940 797,500 4,543,672 5.6974 5.022 5.013 5.030 4.925 5.224 906,841 5.0104 0.88%
2015-06-23 0 5.660 5.660 5.690 5.600 5.850 1,013,198 5,743,074 5.6683 4.978 4.978 5.004 4.925 5.145 1,152,112 4.9848 0.89%
2015-06-22 0 5.610 5.610 5.630 5.520 5.680 710,500 3,984,195 5.6076 4.934 4.934 4.951 4.854 4.995 807,913 4.9315 0.00%
2015-06-19 0 5.610 5.600 5.660 5.600 5.870 2,382,997 13,655,263 5.7303 4.934 4.925 4.978 4.925 5.162 2,709,717 5.0394 -3.28%
2015-06-18 0 5.800 5.770 5.800 5.710 5.950 1,760,500 10,198,945 5.7932 5.101 5.074 5.101 5.022 5.233 2,001,873 5.0947 0.00%
2015-06-17 0 5.800 5.780 5.800 5.610 5.840 2,575,000 14,827,930 5.7584 5.101 5.083 5.101 4.934 5.136 2,928,044 5.0641 -0.34%
2015-06-16 0 5.820 5.820 5.830 5.820 5.990 1,865,000 10,978,747 5.8867 5.118 5.118 5.127 5.118 5.268 2,120,700 5.1769 -2.68%
2015-06-15 0 5.980 5.980 5.990 5.890 6.030 887,500 5,298,140 5.9697 5.259 5.259 5.268 5.180 5.303 1,009,180 5.2499 -0.17%
2015-06-12 0 5.990 5.990 6.000 5.950 6.070 2,418,292 14,573,867 6.0265 5.268 5.268 5.277 5.233 5.338 2,749,851 5.2999 0.00%
2015-06-11 0 5.990 5.970 5.990 5.970 6.270 2,344,265 14,119,363 6.0229 5.268 5.250 5.268 5.250 5.514 2,665,675 5.2967 -0.99%
2015-06-10 0 6.050 6.040 6.060 5.860 6.120 981,500 5,943,707 6.0557 5.321 5.312 5.329 5.153 5.382 1,116,068 5.3256 0.00%
2015-06-09 0 6.050 6.050 6.060 5.960 6.350 2,184,500 13,197,590 6.0415 5.321 5.321 5.329 5.241 5.584 2,484,005 5.3130 -0.98%
2015-06-08 0 6.110 6.100 6.120 6.060 6.310 1,307,346 8,003,546 6.1220 5.373 5.365 5.382 5.329 5.549 1,486,589 5.3838 -0.81%
2015-06-05 0 6.160 6.150 6.160 6.090 6.320 2,945,000 18,099,527 6.1458 5.417 5.408 5.417 5.356 5.558 3,348,773 5.4048 -0.16%
2015-06-04 0 6.170 6.160 6.170 6.020 6.200 1,981,000 12,176,190 6.1465 5.426 5.417 5.426 5.294 5.452 2,252,604 5.4054 -0.48%
2015-06-03 0 6.200 6.190 6.200 6.150 6.300 2,595,500 16,118,445 6.2102 5.452 5.444 5.452 5.408 5.540 2,951,355 5.4614 0.16%
2015-06-02 0 6.190 6.190 6.210 6.140 6.340 1,932,500 12,077,950 6.2499 5.444 5.444 5.461 5.400 5.576 2,197,455 5.4963 -3.58%
2015-06-01 0 6.420 6.400 6.420 6.150 6.480 6,559,000 41,511,642 6.3290 5.646 5.628 5.646 5.408 5.699 7,458,269 5.5659 4.39%
2015-05-29 0 6.150 6.130 6.150 6.120 6.360 5,724,500 35,678,515 6.2326 5.408 5.391 5.408 5.382 5.593 6,509,356 5.4811 -3.30%
2015-05-28 0 6.360 6.350 6.360 6.340 6.520 3,631,000 23,226,178 6.3966 5.593 5.584 5.593 5.576 5.734 4,128,827 5.6254 -2.45%
2015-05-27 0 6.520 6.520 6.540 6.380 6.670 5,753,538 37,183,319 6.4627 5.734 5.734 5.751 5.611 5.866 6,542,375 5.6835 0.15%
2015-05-26 0 6.510 6.500 6.510 6.400 6.670 2,957,000 19,228,265 6.5026 5.725 5.716 5.725 5.628 5.866 3,362,418 5.7186 2.52%
2015-05-22 0 6.350 6.350 6.360 6.210 6.380 6,761,500 42,684,817 6.3129 5.584 5.584 5.593 5.461 5.611 7,688,533 5.5518 2.25%
2015-05-21 0 6.210 6.190 6.210 6.180 6.370 3,539,500 22,221,588 6.2782 5.461 5.444 5.461 5.435 5.602 4,024,782 5.5212 -0.48%
2015-05-20 0 6.240 6.220 6.260 6.190 6.510 3,011,500 19,255,467 6.3940 5.488 5.470 5.505 5.444 5.725 3,424,391 5.6230 -2.19%
2015-05-19 0 6.380 6.340 6.390 6.310 6.440 1,922,500 12,245,532 6.3696 5.611 5.576 5.620 5.549 5.664 2,186,084 5.6016 0.31%
2015-05-18 0 6.360 6.340 6.380 6.200 6.400 1,670,000 10,506,125 6.2911 5.593 5.576 5.611 5.452 5.628 1,898,965 5.5326 0.95%
2015-05-15 0 6.300 6.270 6.330 6.160 6.400 1,257,000 7,931,535 6.3099 5.540 5.514 5.567 5.417 5.628 1,429,341 5.5491 -0.16%
2015-05-14 0 6.310 6.300 6.320 6.230 6.510 6,133,000 39,289,192 6.4062 5.549 5.540 5.558 5.479 5.725 6,973,863 5.6338 -0.32%
2015-05-13 0 6.330 6.320 6.330 6.320 6.630 1,829,219 11,737,277 6.4166 5.567 5.558 5.567 5.558 5.831 2,080,013 5.6429 -1.09%
2015-05-12 0 6.400 6.370 6.400 6.220 6.560 3,962,300 25,272,428 6.3782 5.628 5.602 5.628 5.470 5.769 4,505,550 5.6092 1.59%
2015-05-11 0 6.300 6.280 6.300 6.250 6.600 1,819,617 11,536,093 6.3398 5.540 5.523 5.540 5.496 5.804 2,069,095 5.5754 -1.41%
2015-05-08 0 6.390 6.350 6.390 6.300 6.470 2,125,500 13,562,040 6.3806 5.620 5.584 5.620 5.540 5.690 2,416,916 5.6113 1.59%
2015-05-07 0 6.290 6.280 6.300 6.120 6.370 3,239,700 20,241,683 6.2480 5.532 5.523 5.540 5.382 5.602 3,683,878 5.4947 -0.32%
2015-05-06 0 6.310 6.300 6.310 6.310 6.600 5,627,500 35,918,817 6.3827 5.549 5.540 5.549 5.549 5.804 6,399,056 5.6131 -1.56%
2015-05-05 0 6.410 6.380 6.410 6.330 6.720 2,184,500 14,114,930 6.4614 5.637 5.611 5.637 5.567 5.910 2,484,005 5.6823 -3.03%
2015-05-04 0 6.610 6.590 6.610 6.510 6.780 796,346 5,239,323 6.5792 5.813 5.795 5.813 5.725 5.963 905,529 5.7859 1.12%
2015-04-30 0 6.790 6.770 6.790 6.690 7.000 2,959,400 20,128,160 6.8014 5.749 5.732 5.749 5.664 5.926 3,495,516 5.7583 -1.74%
2015-04-29 0 6.910 6.880 6.910 6.710 6.980 975,500 6,654,625 6.8218 5.850 5.825 5.850 5.681 5.909 1,152,219 5.7755 -0.86%
2015-04-28 0 6.970 6.950 6.980 6.850 7.040 1,198,500 8,339,645 6.9584 5.901 5.884 5.909 5.799 5.960 1,415,617 5.8912 -0.14%
2015-04-27 0 6.980 6.970 6.980 6.960 7.200 2,710,000 18,953,005 6.9937 5.909 5.901 5.909 5.893 6.096 3,200,936 5.9211 -0.29%
2015-04-24 0 7.000 6.990 7.000 6.950 7.000 1,322,000 9,231,015 6.9826 5.926 5.918 5.926 5.884 5.926 1,561,490 5.9117 0.86%
2015-04-23 0 6.940 6.900 6.920 6.890 7.060 6,368,100 44,562,930 6.9978 5.876 5.842 5.859 5.833 5.977 7,521,727 5.9246 -0.57%
2015-04-22 0 6.980 6.980 7.030 6.950 7.110 6,622,500 46,519,053 7.0244 5.909 5.909 5.952 5.884 6.020 7,822,213 5.9470 0.00%
2015-04-21 0 6.980 6.980 7.010 6.910 7.090 6,100,000 42,747,786 7.0078 5.909 5.909 5.935 5.850 6.003 7,205,058 5.9330 0.00%
2015-04-20 0 6.980 6.960 6.980 6.780 6.980 3,001,500 20,746,555 6.9121 5.909 5.893 5.909 5.740 5.909 3,545,243 5.8519 0.72%
2015-04-17 0 6.930 6.880 6.950 6.870 7.100 2,945,100 20,513,574 6.9653 5.867 5.825 5.884 5.816 6.011 3,478,626 5.8970 -2.39%
2015-04-16 0 7.100 7.110 7.140 7.010 7.200 5,185,519 36,719,489 7.0812 6.011 6.020 6.045 5.935 6.096 6,124,913 5.9951 0.85%
2015-04-15 0 7.040 6.990 7.040 6.860 7.270 5,040,092 35,753,311 7.0938 5.960 5.918 5.960 5.808 6.155 5,953,140 6.0058 -2.22%
2015-04-14 0 7.200 7.120 7.200 6.900 7.370 8,181,019 57,553,039 7.0349 6.096 6.028 6.096 5.842 6.240 9,663,069 5.9560 3.15%
2015-04-13 0 6.980 6.940 6.980 6.930 7.260 9,491,192 67,208,927 7.0812 5.909 5.876 5.909 5.867 6.147 11,210,589 5.9951 -0.29%
2015-04-10 0 7.000 6.960 7.010 6.880 7.650 9,197,500 66,473,422 7.2273 5.926 5.893 5.935 5.825 6.477 10,863,692 6.1189 -7.04%
2015-04-09 0 7.530 7.490 7.500 7.080 7.980 17,210,800 130,080,128 7.5581 6.375 6.341 6.350 5.994 6.756 20,328,659 6.3989 9.93%
2015-04-08 0 6.850 6.820 6.870 6.320 7.200 11,408,000 76,963,455 6.7464 5.799 5.774 5.816 5.351 6.096 13,474,640 5.7117 16.10%
2015-04-02 0 5.900 5.880 5.900 5.800 6.060 10,873,060 64,293,711 5.9131 4.995 4.978 4.995 4.910 5.131 12,842,792 5.0062 1.03%
2015-04-01 0 5.840 5.840 5.890 5.810 5.990 6,390,000 37,642,036 5.8908 4.944 4.944 4.987 4.919 5.071 7,547,594 4.9873 1.04%
2015-03-31 0 5.780 5.720 5.830 5.720 6.270 9,603,098 57,276,250 5.9644 4.894 4.843 4.936 4.843 5.308 11,342,767 5.0496 0.87%
2015-03-30 0 5.730 5.710 5.730 5.420 5.790 4,450,346 25,083,851 5.6364 4.851 4.834 4.851 4.589 4.902 5,256,558 4.7719 4.75%
2015-03-27 0 5.470 5.470 5.480 5.330 5.500 963,500 5,239,022 5.4375 4.631 4.631 4.640 4.513 4.656 1,138,045 4.6035 -0.36%
2015-03-26 0 5.490 5.490 5.510 5.360 5.630 3,426,500 18,790,547 5.4839 4.648 4.648 4.665 4.538 4.767 4,047,235 4.6428 -0.36%
2015-03-25 0 5.510 5.490 5.500 5.260 5.540 1,522,400 8,377,758 5.5030 4.665 4.648 4.656 4.453 4.690 1,798,194 4.6590 0.92%
2015-03-24 0 5.460 5.450 5.460 5.320 5.500 1,792,538 9,642,844 5.3794 4.623 4.614 4.623 4.504 4.656 2,117,269 4.5544 2.25%
2015-03-23 0 5.340 5.310 5.320 5.110 5.390 3,316,000 17,390,254 5.2443 4.521 4.496 4.504 4.326 4.563 3,916,717 4.4400 4.50%
2015-03-20 0 5.110 5.090 5.120 5.050 5.270 3,702,095 19,164,145 5.1766 4.326 4.309 4.335 4.275 4.462 4,372,756 4.3826 -2.48%
2015-03-19 0 5.240 5.230 5.240 5.100 5.360 2,454,500 12,972,073 5.2850 4.436 4.428 4.436 4.318 4.538 2,899,150 4.4744 -2.06%
2015-03-18 0 5.350 5.340 5.360 5.250 5.520 1,897,000 10,151,402 5.3513 4.529 4.521 4.538 4.445 4.673 2,240,655 4.5306 -0.74%
2015-03-17 0 5.390 5.350 5.390 5.260 5.590 2,428,519 12,980,415 5.3450 4.563 4.529 4.563 4.453 4.733 2,868,462 4.5252 0.00%
2015-03-16 0 5.390 5.380 5.390 5.270 5.770 1,738,346 9,380,684 5.3963 4.563 4.555 4.563 4.462 4.885 2,053,260 4.5687 -3.23%
2015-03-13 0 5.570 5.560 5.580 5.490 5.570 1,114,500 6,173,790 5.5395 4.716 4.707 4.724 4.648 4.716 1,316,400 4.6899 0.36%
2015-03-12 0 5.550 5.540 5.560 5.480 5.610 200,500 1,110,997 5.5411 4.699 4.690 4.707 4.640 4.750 236,822 4.6913 0.00%
2015-03-11 0 5.550 5.540 5.570 5.460 5.680 1,608,500 8,975,262 5.5799 4.699 4.690 4.716 4.623 4.809 1,899,891 4.7241 0.36%
2015-03-10 0 5.530 5.550 5.560 5.500 5.650 2,112,000 11,723,295 5.5508 4.682 4.699 4.707 4.656 4.783 2,494,604 4.6995 -2.30%
2015-03-09 0 5.660 5.650 5.660 5.570 5.690 705,000 3,981,710 5.6478 4.792 4.783 4.792 4.716 4.817 832,716 4.7816 1.98%
2015-03-06 0 5.550 5.550 5.560 5.450 5.600 444,500 2,463,787 5.5428 4.699 4.699 4.707 4.614 4.741 525,024 4.6927 -1.77%
2015-03-05 0 5.650 5.640 5.650 5.540 5.700 977,500 5,470,835 5.5968 4.783 4.775 4.783 4.690 4.826 1,154,581 4.7384 1.07%
2015-03-04 0 5.590 5.540 5.550 5.460 5.630 912,500 5,075,470 5.5622 4.733 4.690 4.699 4.623 4.767 1,077,806 4.7091 1.08%
2015-03-03 0 5.530 5.510 5.540 5.490 5.680 3,938,500 21,880,246 5.5555 4.682 4.665 4.690 4.648 4.809 4,651,987 4.7034 -0.18%
2015-03-02 0 5.540 5.520 5.540 5.450 5.800 1,627,779 9,050,956 5.5603 4.690 4.673 4.690 4.614 4.910 1,922,663 4.7075 -1.07%
2015-02-27 0 5.600 5.590 5.600 5.550 5.750 1,795,000 10,123,130 5.6396 4.741 4.733 4.741 4.699 4.868 2,120,177 4.7747 -1.41%
2015-02-26 0 5.680 5.640 5.680 5.630 5.760 1,898,000 10,773,665 5.6763 4.809 4.775 4.809 4.767 4.877 2,241,836 4.8057 1.25%
2015-02-25 0 5.610 5.600 5.610 5.360 5.620 1,184,500 6,564,172 5.5417 4.750 4.741 4.750 4.538 4.758 1,399,081 4.6918 1.26%
2015-02-24 0 5.540 5.510 5.560 5.460 5.720 3,792,519 20,952,215 5.5246 4.690 4.665 4.707 4.623 4.843 4,479,561 4.6773 -1.25%
2015-02-23 0 5.610 5.610 5.620 5.460 5.800 1,966,000 10,998,046 5.5941 4.750 4.750 4.758 4.623 4.910 2,322,155 4.7361 -2.60%
2015-02-18 0 5.760 5.750 5.770 5.740 5.800 116,000 668,325 5.7614 4.877 4.868 4.885 4.860 4.910 137,014 4.8778 1.77%
2015-02-17 0 5.660 5.640 5.680 5.630 5.790 2,382,500 13,647,730 5.7283 4.792 4.775 4.809 4.767 4.902 2,814,107 4.8498 0.18%
2015-02-16 0 5.650 5.640 5.660 5.400 5.840 2,312,500 13,246,385 5.7282 4.783 4.775 4.792 4.572 4.944 2,731,426 4.8496 1.25%
2015-02-13 0 5.580 5.570 5.590 5.430 5.640 2,445,000 13,522,899 5.5308 4.724 4.716 4.733 4.597 4.775 2,887,929 4.6826 1.45%
2015-02-12 0 5.500 5.490 5.500 5.390 5.590 959,500 5,235,102 5.4561 4.656 4.648 4.656 4.563 4.733 1,133,320 4.6193 0.55%
2015-02-11 0 5.470 5.470 5.480 5.410 5.670 1,045,351 5,745,321 5.4961 4.631 4.631 4.640 4.580 4.800 1,234,724 4.6531 -1.80%
2015-02-10 0 5.570 5.540 5.580 5.400 5.730 2,703,000 15,032,935 5.5616 4.716 4.690 4.724 4.572 4.851 3,192,668 4.7086 1.27%
2015-02-09 0 5.500 5.490 5.500 5.380 5.560 1,971,500 10,850,150 5.5035 4.656 4.648 4.656 4.555 4.707 2,328,651 4.6594 2.23%
2015-02-06 0 5.380 5.380 5.400 5.230 5.430 2,352,000 12,621,545 5.3663 4.555 4.555 4.572 4.428 4.597 2,778,082 4.5433 3.26%
2015-02-05 0 5.210 5.200 5.210 5.170 5.380 3,089,000 16,164,470 5.2329 4.411 4.402 4.411 4.377 4.555 3,648,594 4.4303 -2.07%
2015-02-04 0 5.320 5.310 5.320 5.280 5.510 1,577,000 8,454,087 5.3609 4.504 4.496 4.504 4.470 4.665 1,862,685 4.5387 -3.27%
2015-02-03 0 5.500 5.500 5.510 5.250 5.540 3,234,000 17,449,037 5.3955 4.656 4.656 4.665 4.445 4.690 3,819,862 4.5680 6.18%
2015-02-02 0 5.180 5.180 5.190 5.120 5.250 2,837,000 14,650,970 5.1642 4.386 4.386 4.394 4.335 4.445 3,350,943 4.3722 -1.15%
2015-01-30 0 5.240 5.200 5.240 5.110 5.360 1,289,000 6,704,210 5.2011 4.436 4.402 4.436 4.326 4.538 1,522,512 4.4034 0.58%
2015-01-29 0 5.210 5.200 5.230 5.190 5.340 2,662,000 13,919,945 5.2291 4.411 4.402 4.428 4.394 4.521 3,144,240 4.4271 -1.51%
2015-01-28 0 5.290 5.280 5.300 5.250 5.350 1,528,107 8,080,397 5.2878 4.479 4.470 4.487 4.445 4.529 1,804,934 4.4768 0.76%
2015-01-27 0 5.250 5.240 5.260 5.220 5.340 2,897,500 15,202,040 5.2466 4.445 4.436 4.453 4.419 4.521 3,422,403 4.4419 1.16%
2015-01-26 0 5.190 5.190 5.200 5.170 5.320 3,005,500 15,627,545 5.1996 4.394 4.394 4.402 4.377 4.504 3,549,968 4.4022 -1.52%
2015-01-23 0 5.270 5.250 5.260 5.250 5.420 5,204,500 27,388,726 5.2625 4.462 4.445 4.453 4.445 4.589 6,147,332 4.4554 0.57%
2015-01-22 0 5.240 5.230 5.240 5.130 5.350 3,865,000 20,214,897 5.2302 4.436 4.428 4.436 4.343 4.529 4,565,172 4.4281 1.75%
2015-01-21 0 5.150 5.150 5.160 5.090 5.260 3,355,500 17,300,947 5.1560 4.360 4.360 4.369 4.309 4.453 3,963,373 4.3652 0.78%
2015-01-20 0 5.110 5.090 5.140 5.070 5.250 2,800,500 14,312,570 5.1107 4.326 4.309 4.352 4.292 4.445 3,307,830 4.3269 1.79%
2015-01-19 0 5.020 5.010 5.020 5.010 5.350 3,004,500 15,392,681 5.1232 4.250 4.242 4.250 4.242 4.529 3,548,787 4.3374 -6.69%
2015-01-16 0 5.380 5.370 5.380 5.300 5.600 2,982,000 16,104,053 5.4004 4.555 4.546 4.555 4.487 4.741 3,522,210 4.5721 -3.76%
2015-01-15 0 5.590 5.580 5.590 5.560 5.690 2,949,000 16,711,632 5.6669 4.733 4.724 4.733 4.707 4.817 3,483,232 4.7977 -1.93%
2015-01-14 0 5.700 5.670 5.700 5.670 5.810 2,857,500 16,296,290 5.7030 4.826 4.800 4.826 4.800 4.919 3,375,156 4.8283 -0.52%
2015-01-13 0 5.730 5.740 5.750 5.510 5.830 6,838,393 38,444,630 5.6219 4.851 4.860 4.868 4.665 4.936 8,077,216 4.7596 1.96%
2015-01-12 0 5.620 5.610 5.620 5.600 5.890 2,532,500 14,376,110 5.6766 4.758 4.750 4.758 4.741 4.987 2,991,280 4.8060 -4.26%
2015-01-09 0 5.870 5.870 5.880 5.670 5.990 4,930,500 28,738,245 5.8287 4.970 4.970 4.978 4.800 5.071 5,823,695 4.9347 -0.84%
2015-01-08 0 5.920 5.890 5.900 5.790 5.990 2,824,500 16,676,477 5.9042 5.012 4.987 4.995 4.902 5.071 3,336,178 4.9987 1.37%
2015-01-07 0 5.840 5.830 5.840 5.770 6.010 4,847,454 28,654,172 5.9112 4.944 4.936 4.944 4.885 5.088 5,725,605 5.0046 -1.85%
2015-01-06 0 5.950 5.940 5.950 5.560 6.100 6,341,965 37,810,097 5.9619 5.037 5.029 5.037 4.707 5.164 7,490,857 5.0475 3.48%
2015-01-05 0 5.750 5.720 5.770 5.660 6.010 3,836,890 22,290,192 5.8094 4.868 4.843 4.885 4.792 5.088 4,531,970 4.9184 -3.52%
2015-01-02 0 5.960 5.950 6.010 5.350 6.020 4,065,500 23,490,282 5.7780 5.046 5.037 5.088 4.529 5.097 4,801,994 4.8918 9.36%
2014-12-31 0 5.450 5.420 5.460 5.130 5.460 1,542,050 8,205,420 5.3211 4.614 4.589 4.623 4.343 4.623 1,821,403 4.5050 5.62%
2014-12-30 0 5.160 5.170 5.180 5.120 5.400 1,184,500 6,137,325 5.1814 4.369 4.377 4.386 4.335 4.572 1,399,081 4.3867 1.18%
2014-12-29 0 5.100 5.100 5.110 5.000 5.190 5,055,500 25,544,850 5.0529 4.318 4.318 4.326 4.233 4.394 5,971,340 4.2779 1.80%
2014-12-24 0 5.010 4.990 5.010 4.970 5.050 2,388,500 11,991,470 5.0205 4.242 4.225 4.242 4.208 4.275 2,821,194 4.2505 -1.38%
2014-12-23 0 5.080 5.050 5.100 5.040 5.170 2,536,000 12,923,917 5.0962 4.301 4.275 4.318 4.267 4.377 2,995,414 4.3146 -1.17%
2014-12-22 0 5.140 5.130 5.140 5.110 5.230 2,496,500 12,848,655 5.1467 4.352 4.343 4.352 4.326 4.428 2,948,759 4.3573 -0.19%
2014-12-19 0 5.150 5.130 5.180 5.090 5.200 4,001,500 20,582,857 5.1438 4.360 4.343 4.386 4.309 4.402 4,726,400 4.3549 0.98%
2014-12-18 0 5.100 5.090 5.120 5.090 5.200 4,316,600 22,275,089 5.1603 4.318 4.309 4.335 4.309 4.402 5,098,583 4.3689 -1.16%
2014-12-17 0 5.160 5.160 5.170 5.150 5.200 2,417,500 12,498,180 5.1699 4.369 4.369 4.377 4.360 4.402 2,855,447 4.3770 -0.39%
2014-12-16 0 5.180 5.170 5.180 5.150 5.260 3,650,731 19,003,007 5.2053 4.386 4.377 4.386 4.360 4.453 4,312,087 4.4069 -0.77%
2014-12-15 0 5.220 5.200 5.240 5.130 5.240 4,562,000 23,657,192 5.1857 4.419 4.402 4.436 4.343 4.436 5,388,439 4.3904 -0.76%
2014-12-12 0 5.260 5.260 5.270 5.190 5.280 1,734,033 9,104,908 5.2507 4.453 4.453 4.462 4.394 4.470 2,048,165 4.4454 0.19%
2014-12-11 0 5.250 5.250 5.260 5.140 5.260 4,424,000 23,046,040 5.2093 4.445 4.445 4.453 4.352 4.453 5,225,439 4.4104 0.77%
2014-12-10 0 5.210 5.220 5.230 5.110 5.290 2,638,407 13,681,110 5.1854 4.411 4.419 4.428 4.326 4.479 3,116,373 4.3901 0.97%
2014-12-09 0 5.160 5.160 5.200 5.150 5.310 2,226,000 11,616,110 5.2184 4.369 4.369 4.402 4.360 4.496 2,629,256 4.4180 -3.19%
2014-12-08 0 5.330 5.300 5.310 5.150 5.420 3,179,500 16,887,050 5.3112 4.513 4.487 4.496 4.360 4.589 3,755,489 4.4966 2.70%
2014-12-05 0 5.190 5.210 5.230 5.150 5.310 5,298,488 27,608,552 5.2106 4.394 4.411 4.428 4.360 4.496 6,258,347 4.4115 -1.33%
2014-12-04 0 5.260 5.250 5.280 5.220 5.310 5,271,500 27,739,446 5.2622 4.453 4.445 4.470 4.419 4.496 6,226,470 4.4551 -0.94%
2014-12-03 0 5.310 5.300 5.310 5.220 5.350 10,151,308 53,736,883 5.2936 4.496 4.487 4.496 4.419 4.529 11,990,290 4.4817 -0.19%
2014-12-02 0 5.320 5.300 5.330 5.220 5.570 17,507,002 93,073,695 5.3164 4.504 4.487 4.513 4.419 4.716 20,678,520 4.5010 -2.03%
2014-12-01 0 5.430 5.430 5.440 5.410 5.820 7,476,789 41,204,293 5.5110 4.597 4.597 4.606 4.580 4.927 8,831,262 4.6657 -7.18%
2014-11-28 0 5.850 5.870 5.890 5.710 5.890 5,201,376 30,254,978 5.8167 4.953 4.970 4.987 4.834 4.987 6,143,642 4.9246 -0.34%
2014-11-27 0 5.870 5.850 5.880 5.820 6.060 5,060,000 29,851,058 5.8994 4.970 4.953 4.978 4.927 5.131 5,976,655 4.9946 -2.33%
2014-11-26 0 6.010 5.990 6.000 5.990 6.140 31,753,006 196,984,629 6.2037 5.088 5.071 5.080 5.071 5.198 37,505,289 5.2522 -3.84%
2014-11-25 0 6.250 6.260 6.320 5.850 6.690 73,350,563 456,559,551 6.2243 5.291 5.300 5.351 4.953 5.664 86,638,539 5.2697 5.40%
2014-11-24 0 5.930 5.900 5.940 5.760 6.050 14,419,389 85,683,207 5.9422 5.021 4.995 5.029 4.877 5.122 17,031,564 5.0308 3.85%
2014-11-21 0 5.710 5.680 5.700 5.650 5.790 13,657,282 78,257,060 5.7301 4.834 4.809 4.826 4.783 4.902 16,131,396 4.8512 -1.21%
2014-11-20 0 5.780 5.770 5.800 5.690 5.880 14,110,782 81,590,337 5.7821 4.894 4.885 4.910 4.817 4.978 16,667,050 4.8953 -1.20%
2014-11-19 0 5.850 5.840 5.850 5.820 6.090 15,343,568 90,580,774 5.9035 4.953 4.944 4.953 4.927 5.156 18,123,164 4.9981 -3.47%
2014-11-18 0 6.060 6.040 6.060 5.910 6.240 8,714,408 52,775,450 6.0561 5.131 5.114 5.131 5.004 5.283 10,293,085 5.1273 -2.10%
2014-11-17 0 6.190 6.190 6.200 6.120 6.390 8,933,500 55,293,055 6.1894 5.241 5.241 5.249 5.181 5.410 10,551,867 5.2401 0.32%
2014-11-14 0 6.170 6.160 6.170 5.850 6.170 13,004,172 78,898,494 6.0672 5.224 5.215 5.224 4.953 5.224 15,359,970 5.1366 0.16%
2014-11-13 0 6.160 6.160 6.170 5.890 6.330 9,368,208 57,957,907 6.1867 5.215 5.215 5.224 4.987 5.359 11,065,325 5.2378 4.58%
2014-11-12 0 5.890 5.860 5.890 5.770 6.030 9,043,500 52,966,863 5.8569 4.987 4.961 4.987 4.885 5.105 10,681,794 4.9586 2.08%
2014-11-11 0 5.770 5.750 5.770 5.670 5.890 8,476,000 48,810,130 5.7586 4.885 4.868 4.885 4.800 4.987 10,011,488 4.8754 -0.52%
2014-11-10 0 5.800 5.790 5.800 5.510 5.950 13,355,097 77,087,479 5.7721 4.910 4.902 4.910 4.665 5.037 15,774,468 4.8869 -2.36%
2014-11-07 0 5.940 5.940 5.950 5.770 6.040 11,278,570 66,775,380 5.9206 5.029 5.029 5.037 4.885 5.114 13,321,763 5.0125 2.41%
2014-11-06 0 5.800 5.820 5.830 5.770 5.950 4,017,993 23,409,292 5.8261 4.910 4.927 4.936 4.885 5.037 4,745,881 4.9325 -2.03%
2014-11-05 0 5.920 5.910 5.920 5.910 6.030 5,721,650 33,951,519 5.9339 5.012 5.004 5.012 5.004 5.105 6,758,168 5.0238 -1.66%
2014-11-04 0 6.020 6.010 6.020 5.900 6.100 8,160,460 48,669,425 5.9641 5.097 5.088 5.097 4.995 5.164 9,638,785 5.0493 0.84%
2014-11-03 0 5.970 5.960 5.970 5.920 6.170 5,361,443 32,033,514 5.9748 5.054 5.046 5.054 5.012 5.224 6,332,706 5.0584 -1.65%
2014-10-31 0 6.070 6.060 6.070 5.990 6.300 9,997,700 61,017,013 6.1031 5.139 5.131 5.139 5.071 5.334 11,808,854 5.1671 5.02%
2014-10-30 0 5.780 5.770 5.780 5.770 6.060 12,659,500 74,048,172 5.8492 4.894 4.885 4.894 4.885 5.131 14,952,858 4.9521 -3.99%
2014-10-29 0 6.020 6.010 6.020 6.000 6.190 10,562,000 63,547,387 6.0166 5.097 5.088 5.097 5.080 5.241 12,475,381 5.0938 0.17%
2014-10-28 0 6.010 6.000 6.010 6.000 6.260 16,176,500 100,020,957 6.1831 5.088 5.080 5.088 5.080 5.300 19,106,988 5.2348 -4.15%
2014-10-27 0 6.270 6.260 6.270 6.240 6.550 2,611,486 16,387,452 6.2751 5.308 5.300 5.308 5.283 5.545 3,084,575 5.3127 -3.83%
2014-10-24 0 6.520 6.490 6.520 6.440 6.560 5,022,000 32,594,804 6.4904 5.520 5.495 5.520 5.452 5.554 5,931,771 5.4950 0.00%
2014-10-23 0 6.520 6.510 6.520 6.480 6.600 3,425,240 22,320,074 6.5164 5.520 5.512 5.520 5.486 5.588 4,045,747 5.5169 -0.46%
2014-10-22 0 6.550 6.540 6.550 6.440 6.600 5,005,325 32,638,114 6.5207 5.545 5.537 5.545 5.452 5.588 5,912,075 5.5206 2.02%
2014-10-21 0 6.420 6.420 6.430 6.420 6.850 5,811,850 37,783,872 6.5012 5.435 5.435 5.444 5.435 5.799 6,864,708 5.5041 0.31%
2014-10-20 0 6.400 6.390 6.410 6.400 6.530 3,371,500 21,685,967 6.4321 5.418 5.410 5.427 5.418 5.528 3,982,271 5.4456 0.63%
2014-10-17 0 6.360 6.350 6.360 6.280 6.690 2,354,217 15,007,326 6.3747 5.385 5.376 5.385 5.317 5.664 2,780,700 5.3970 -1.55%
2014-10-16 0 6.460 6.450 6.460 6.450 6.610 2,732,329 17,776,837 6.5061 5.469 5.461 5.469 5.461 5.596 3,227,310 5.5083 -1.52%
2014-10-15 0 6.560 6.560 6.570 6.550 6.640 1,796,000 11,782,963 6.5607 5.554 5.554 5.562 5.545 5.622 2,121,358 5.5544 -1.06%
2014-10-14 0 6.630 6.610 6.630 6.520 6.760 4,459,366 29,562,243 6.6292 5.613 5.596 5.613 5.520 5.723 5,267,212 5.6125 0.45%
2014-10-13 0 6.600 6.580 6.640 6.500 6.640 3,821,000 25,108,822 6.5713 5.588 5.571 5.622 5.503 5.622 4,513,201 5.5634 0.61%
2014-10-10 0 6.560 6.560 6.570 6.560 6.790 5,592,000 37,216,825 6.6554 5.554 5.554 5.562 5.554 5.749 6,605,031 5.6346 -3.10%
2014-10-09 0 6.770 6.740 6.750 6.700 6.820 6,922,000 46,672,550 6.7426 5.732 5.706 5.715 5.672 5.774 8,175,969 5.7085 0.59%
2014-10-08 0 6.730 6.710 6.720 6.530 6.810 13,340,500 89,901,087 6.7390 5.698 5.681 5.689 5.528 5.766 15,757,226 5.7054 -2.18%
2014-10-07 0 6.880 6.860 6.880 6.830 7.000 8,319,021 57,295,835 6.8873 5.825 5.808 5.825 5.782 5.926 9,826,071 5.8310 -1.57%
2014-10-06 0 6.990 6.970 6.990 6.970 7.150 3,993,500 27,939,490 6.9962 5.918 5.901 5.918 5.901 6.053 4,716,951 5.9232 0.87%
2014-10-03 0 6.930 6.930 6.990 6.670 7.300 9,555,000 67,500,401 7.0644 5.867 5.867 5.918 5.647 6.180 11,285,956 5.9809 -5.59%
2014-09-30 0 7.340 7.340 7.380 7.110 7.440 2,334,808 17,043,150 7.2996 6.214 6.214 6.248 6.020 6.299 2,757,775 6.1800 -2.52%
2014-09-29 0 7.530 7.490 7.530 7.470 7.600 458,500 3,448,625 7.5215 6.375 6.341 6.375 6.324 6.434 541,561 6.3679 -1.70%
2014-09-26 0 7.660 7.650 7.660 7.640 7.810 424,000 3,252,030 7.6699 6.485 6.477 6.485 6.468 6.612 500,811 6.4935 -0.78%
2014-09-25 0 7.720 7.680 7.730 7.670 7.770 446,000 3,437,540 7.7075 6.536 6.502 6.544 6.494 6.578 526,796 6.5254 1.18%
2014-09-24 0 7.630 7.620 7.630 7.610 7.900 676,000 5,180,130 7.6629 6.460 6.451 6.460 6.443 6.688 798,462 6.4876 -2.43%
2014-09-23 0 7.820 7.800 7.860 7.700 7.890 1,420,000 11,092,855 7.8119 6.621 6.604 6.654 6.519 6.680 1,677,243 6.6137 1.16%
2014-09-22 0 7.730 7.770 7.780 7.710 7.990 800,000 6,228,634 7.7858 6.544 6.578 6.587 6.527 6.765 944,926 6.5917 -1.02%
2014-09-19 0 7.810 7.820 7.850 7.770 7.940 1,976,500 15,450,730 7.8172 6.612 6.621 6.646 6.578 6.722 2,334,557 6.6183 0.00%
2014-09-18 0 7.810 7.800 7.810 7.800 7.900 931,500 7,291,880 7.8281 6.612 6.604 6.612 6.604 6.688 1,100,248 6.6275 -1.14%
2014-09-17 0 7.900 7.860 7.870 7.860 8.000 1,235,500 9,772,130 7.9095 6.688 6.654 6.663 6.654 6.773 1,459,320 6.6964 -1.25%
2014-09-16 0 8.000 7.990 8.000 7.950 8.240 1,072,900 8,634,521 8.0478 6.773 6.765 6.773 6.731 6.976 1,267,263 6.8135 -0.74%
2014-09-15 0 8.060 8.050 8.070 8.000 8.200 1,197,000 9,674,590 8.0824 6.824 6.815 6.832 6.773 6.942 1,413,845 6.8428 0.12%
2014-09-12 0 8.050 8.050 8.090 7.950 8.150 1,632,000 13,119,990 8.0392 6.815 6.815 6.849 6.731 6.900 1,927,648 6.8062 0.88%
2014-09-11 0 7.980 7.980 7.990 7.950 8.490 1,362,000 10,949,649 8.0394 6.756 6.756 6.765 6.731 7.188 1,608,736 6.8064 -4.20%
2014-09-10 0 8.330 8.310 8.360 8.300 8.490 682,970 5,737,769 8.4012 7.052 7.035 7.078 7.027 7.188 806,695 7.1127 -0.48%
2014-09-08 0 8.370 8.370 8.380 8.330 8.510 876,500 7,377,135 8.4166 7.086 7.086 7.095 7.052 7.205 1,035,284 7.1257 -0.24%
2014-09-05 0 8.390 8.350 8.390 8.210 8.420 886,700 7,437,770 8.3881 7.103 7.069 7.103 6.951 7.129 1,047,332 7.1016 0.24%
2014-09-04 0 8.370 8.360 8.400 8.310 8.490 656,830 5,533,213 8.4241 7.086 7.078 7.112 7.035 7.188 775,819 7.1321 0.00%
2014-09-03 0 8.370 8.340 8.380 8.120 8.390 824,000 6,842,200 8.3036 7.086 7.061 7.095 6.875 7.103 973,273 7.0301 2.70%
2014-09-02 0 8.150 8.150 8.200 8.140 8.290 825,000 6,788,437 8.2284 6.900 6.900 6.942 6.892 7.019 974,455 6.9664 -1.81%
2014-09-01 0 8.300 8.280 8.300 8.150 8.420 505,500 4,190,320 8.2895 7.027 7.010 7.027 6.900 7.129 597,075 7.0181 0.12%
2014-08-29 0 8.290 8.290 8.300 8.010 8.330 3,791,332 31,331,722 8.2640 7.019 7.019 7.027 6.781 7.052 4,478,159 6.9966 3.11%
2014-08-28 0 8.040 8.010 8.040 7.930 8.110 1,456,000 11,715,175 8.0461 6.807 6.781 6.807 6.714 6.866 1,719,765 6.8121 1.64%
2014-08-27 0 7.910 7.900 7.910 7.900 8.100 2,396,000 19,334,422 8.0695 6.697 6.688 6.697 6.688 6.858 2,830,052 6.8318 -1.74%
2014-08-26 0 8.050 8.030 8.050 8.030 8.200 1,162,800 9,412,734 8.0949 6.815 6.798 6.815 6.798 6.942 1,373,449 6.8534 -0.25%
2014-08-25 0 8.070 8.070 8.080 8.040 8.150 2,487,030 20,094,817 8.0798 6.832 6.832 6.841 6.807 6.900 2,937,573 6.8406 0.75%
2014-08-22 0 8.010 8.000 8.010 7.890 8.080 4,199,000 33,528,287 7.9848 6.781 6.773 6.781 6.680 6.841 4,959,679 6.7602 0.38%
2014-08-21 0 7.980 7.960 7.980 7.910 8.010 668,700 5,336,829 7.9809 6.756 6.739 6.756 6.697 6.781 789,840 6.7569 0.38%
2014-08-20 0 7.950 7.950 8.000 7.900 8.000 1,165,000 9,268,632 7.9559 6.731 6.731 6.773 6.688 6.773 1,376,048 6.7357 0.89%
2014-08-19 0 7.880 7.870 7.880 7.840 8.040 1,776,500 13,998,962 7.8801 6.671 6.663 6.671 6.638 6.807 2,098,326 6.6715 -1.50%
2014-08-18 0 8.000 7.970 7.990 7.900 8.200 608,200 4,881,125 8.0255 6.773 6.748 6.765 6.688 6.942 718,380 6.7946 -0.50%
2014-08-15 0 8.040 8.030 8.040 7.960 8.160 983,500 7,953,140 8.0866 6.807 6.798 6.807 6.739 6.908 1,161,668 6.8463 -1.35%
2014-08-14 0 8.150 8.140 8.150 8.050 8.200 582,500 4,736,702 8.1317 6.900 6.892 6.900 6.815 6.942 688,024 6.8845 -0.61%
2014-08-13 0 8.200 8.180 8.200 8.150 8.300 2,091,500 17,116,283 8.1837 6.942 6.925 6.942 6.900 7.027 2,470,390 6.9286 1.23%
2014-08-12 0 8.100 8.100 8.110 8.020 8.180 2,500,360 20,251,563 8.0995 6.858 6.858 6.866 6.790 6.925 2,953,318 6.8572 1.00%
2014-08-11 0 8.020 7.970 8.020 7.830 8.360 1,295,000 10,297,497 7.9517 6.790 6.748 6.790 6.629 7.078 1,529,598 6.7322 1.26%
2014-08-08 0 7.920 7.900 7.960 7.900 8.140 2,936,000 23,724,406 8.0805 6.705 6.688 6.739 6.688 6.892 3,467,877 6.8412 -2.58%
2014-08-07 0 8.130 8.090 8.130 8.050 8.220 1,235,860 10,028,941 8.1149 6.883 6.849 6.883 6.815 6.959 1,459,745 6.8703 1.12%
2014-08-06 0 8.040 8.000 8.050 7.830 8.240 4,772,897 38,267,023 8.0176 6.807 6.773 6.815 6.629 6.976 5,637,541 6.7879 -0.74%
2014-08-05 0 8.100 8.030 8.100 7.830 8.500 2,485,000 19,874,820 7.9979 6.858 6.798 6.858 6.629 7.196 2,935,175 6.7713 -2.29%
2014-08-04 0 8.290 8.290 8.300 8.210 8.370 1,394,711 11,566,753 8.2933 7.019 7.019 7.027 6.951 7.086 1,647,373 7.0213 -0.60%
2014-08-01 0 8.340 8.300 8.340 8.240 8.490 2,826,500 23,821,618 8.4280 7.061 7.027 7.061 6.976 7.188 3,338,541 7.1353 -1.77%
2014-07-31 0 8.490 8.490 8.500 8.370 8.550 1,925,790 16,330,202 8.4797 7.188 7.188 7.196 7.086 7.239 2,274,661 7.1792 0.35%
2014-07-30 0 8.460 8.420 8.460 8.300 8.600 1,476,500 12,487,892 8.4578 7.162 7.129 7.162 7.027 7.281 1,743,978 7.1606 -1.17%
2014-07-29 0 8.560 8.550 8.560 8.510 8.600 1,462,000 12,517,248 8.5617 7.247 7.239 7.247 7.205 7.281 1,726,852 7.2486 -0.47%
2014-07-28 0 8.600 8.550 8.600 8.380 8.650 1,156,530 9,886,898 8.5488 7.281 7.239 7.281 7.095 7.323 1,366,044 7.2376 -0.12%
2014-07-25 0 8.610 8.610 8.620 8.520 8.660 1,502,000 12,938,377 8.6141 7.289 7.289 7.298 7.213 7.332 1,774,098 7.2929 0.23%
2014-07-24 0 8.590 8.570 8.600 8.450 8.740 2,946,500 25,328,610 8.5962 7.273 7.256 7.281 7.154 7.400 3,480,279 7.2778 1.06%
2014-07-23 0 8.500 8.490 8.500 8.460 8.550 3,643,000 30,997,940 8.5089 7.196 7.188 7.196 7.162 7.239 4,302,955 7.2039 0.47%
2014-07-22 0 8.460 8.440 8.500 8.430 8.550 8,688,182 73,683,565 8.4809 7.162 7.146 7.196 7.137 7.239 10,262,108 7.1802 0.36%
2014-07-21 0 8.430 8.400 8.420 8.390 8.540 753,500 6,386,282 8.4755 7.137 7.112 7.129 7.103 7.230 890,002 7.1756 -0.82%
2014-07-18 0 8.500 8.480 8.500 8.470 8.540 544,000 4,624,680 8.5013 7.196 7.179 7.196 7.171 7.230 642,549 7.1974 -1.05%
2014-07-17 0 8.590 8.570 8.650 8.290 8.660 2,595,000 22,229,718 8.5664 7.273 7.256 7.323 7.019 7.332 3,065,103 7.2525 2.26%
2014-07-16 0 8.400 8.380 8.400 8.340 8.400 1,434,024 12,039,263 8.3954 7.112 7.095 7.112 7.061 7.112 1,693,808 7.1078 0.36%
2014-07-15 0 8.370 8.380 8.390 8.340 8.400 564,000 4,720,740 8.3701 7.086 7.095 7.103 7.061 7.112 666,173 7.0864 -0.36%
2014-07-14 0 8.400 8.390 8.400 8.330 8.410 696,500 5,844,997 8.3920 7.112 7.103 7.112 7.052 7.120 822,676 7.1049 0.12%
2014-07-11 0 8.390 8.360 8.390 8.350 8.400 517,500 4,337,612 8.3819 7.103 7.078 7.103 7.069 7.112 611,249 7.0963 0.48%
2014-07-10 0 8.350 8.280 8.360 8.260 8.440 1,494,500 12,525,520 8.3811 7.069 7.010 7.078 6.993 7.146 1,765,239 7.0956 -0.12%
2014-07-09 0 8.360 8.340 8.360 8.290 8.450 951,900 7,949,299 8.3510 7.078 7.061 7.078 7.019 7.154 1,124,343 7.0702 -1.07%
2014-07-08 0 8.450 8.430 8.460 8.340 8.490 2,241,200 18,814,755 8.3949 7.154 7.137 7.162 7.061 7.188 2,647,209 7.1074 1.20%
2014-07-07 0 8.350 8.340 8.350 8.300 8.390 1,396,000 11,639,307 8.3376 7.069 7.061 7.069 7.027 7.103 1,648,895 7.0589 -0.24%
2014-07-04 0 8.370 8.340 8.370 8.340 8.400 1,120,720 9,378,687 8.3684 7.086 7.061 7.086 7.061 7.112 1,323,746 7.0850 -0.48%
2014-07-03 0 8.410 8.380 8.420 8.370 8.420 1,407,720 11,821,857 8.3979 7.120 7.095 7.129 7.086 7.129 1,662,738 7.1099 -0.12%
2014-07-02 0 8.420 8.400 8.420 8.330 8.470 5,789,000 48,754,447 8.4219 7.129 7.112 7.129 7.052 7.171 6,837,718 7.1302 0.12%
2014-06-30 0 8.410 8.390 8.450 8.350 8.450 927,000 7,786,627 8.3998 7.120 7.103 7.154 7.069 7.154 1,094,933 7.1115 0.48%
2014-06-27 0 8.370 8.370 8.390 8.350 8.490 725,200 6,092,746 8.4015 7.086 7.086 7.103 7.069 7.188 856,575 7.1129 -0.59%
2014-06-26 0 8.420 8.410 8.420 8.360 8.490 1,897,000 15,960,095 8.4133 7.129 7.120 7.129 7.078 7.188 2,240,655 7.1230 -0.47%
2014-06-25 0 8.460 8.460 8.470 8.410 8.500 1,841,000 15,588,400 8.4674 7.162 7.162 7.171 7.120 7.196 2,174,510 7.1687 0.12%
2014-06-24 0 8.450 8.440 8.450 8.390 8.490 1,412,500 11,927,470 8.4442 7.154 7.146 7.154 7.103 7.188 1,668,384 7.1491 0.96%
2014-06-23 0 8.370 8.370 8.390 8.330 8.500 724,500 6,108,492 8.4313 7.086 7.086 7.103 7.052 7.196 855,748 7.1382 -1.41%
2014-06-20 0 8.490 8.450 8.490 8.440 8.540 1,730,567 14,699,044 8.4938 7.188 7.154 7.188 7.146 7.230 2,044,072 7.1911 -0.24%
2014-06-19 0 8.510 8.490 8.500 8.470 8.600 970,000 8,275,713 8.5317 7.205 7.188 7.196 7.171 7.281 1,145,722 7.2231 0.71%
2014-06-18 0 8.450 8.480 8.500 8.350 8.600 1,751,500 14,877,737 8.4943 7.154 7.179 7.196 7.069 7.281 2,068,797 7.1915 -0.82%
2014-06-17 0 8.520 8.510 8.550 8.470 8.600 1,345,500 11,499,497 8.5466 7.213 7.205 7.239 7.171 7.281 1,589,247 7.2358 0.35%
2014-06-16 0 8.490 8.490 8.550 8.450 8.590 968,000 8,233,858 8.5061 7.188 7.188 7.239 7.154 7.273 1,143,360 7.2015 -0.70%
2014-06-13 0 8.550 8.510 8.570 8.460 8.570 1,514,500 12,894,710 8.5142 7.239 7.205 7.256 7.162 7.256 1,788,862 7.2083 0.71%
2014-06-12 0 8.490 8.460 8.500 8.430 8.550 1,956,600 16,602,625 8.4854 7.188 7.162 7.196 7.137 7.239 2,311,052 7.1840 -1.05%
2014-06-11 0 8.580 8.550 8.600 8.490 8.600 1,311,000 11,193,639 8.5382 7.264 7.239 7.281 7.188 7.281 1,548,497 7.2287 0.94%
2014-06-10 0 8.500 8.480 8.500 8.470 8.570 1,757,500 14,954,662 8.5091 7.196 7.179 7.196 7.171 7.256 2,075,884 7.2040 0.24%
2014-06-09 0 8.480 8.460 8.470 8.270 8.600 1,217,378 10,339,361 8.4931 7.179 7.162 7.171 7.002 7.281 1,437,915 7.1905 -1.40%
2014-06-06 0 8.600 8.560 8.600 8.420 8.650 2,038,000 17,446,437 8.5606 7.281 7.247 7.281 7.129 7.323 2,407,198 7.2476 1.18%
2014-06-05 0 8.500 8.490 8.500 8.250 8.510 2,404,000 20,347,245 8.4639 7.196 7.188 7.196 6.985 7.205 2,839,502 7.1658 2.78%
2014-06-04 0 8.270 8.290 8.310 8.220 8.440 1,434,500 11,895,403 8.2924 7.002 7.019 7.035 6.959 7.146 1,694,370 7.0205 -2.01%
2014-06-03 0 8.440 8.430 8.450 8.380 8.500 2,501,000 21,092,630 8.4337 7.146 7.137 7.154 7.095 7.196 2,954,074 7.1402 -0.47%
2014-05-30 0 8.480 8.480 8.490 8.140 8.500 2,603,107 22,003,623 8.4528 7.179 7.179 7.188 6.892 7.196 3,074,678 7.1564 0.71%
2014-05-29 0 8.420 8.400 8.430 8.100 8.490 2,672,500 22,285,873 8.3390 7.129 7.112 7.137 6.858 7.188 3,156,642 7.0600 2.68%
2014-05-28 0 8.200 8.170 8.220 8.010 8.270 1,301,982 10,701,939 8.2197 6.942 6.917 6.959 6.781 7.002 1,537,845 6.9590 -0.12%
2014-05-27 0 8.210 8.200 8.220 8.120 8.330 1,937,000 15,928,339 8.2232 6.951 6.942 6.959 6.875 7.052 2,287,901 6.9620 0.12%
2014-05-26 0 8.200 8.170 8.200 7.920 8.380 1,751,018 14,320,217 8.1782 6.942 6.917 6.942 6.705 7.095 2,068,227 6.9239 2.37%
2014-05-23 0 8.010 7.990 8.000 7.750 8.020 2,015,870 16,121,267 7.9972 6.781 6.765 6.773 6.561 6.790 2,381,059 6.7706 0.25%
2014-05-22 0 7.990 7.990 8.000 7.900 8.000 1,222,500 9,758,930 7.9828 6.765 6.765 6.773 6.688 6.773 1,443,965 6.7584 0.88%
2014-05-21 0 7.920 7.890 7.930 7.830 7.940 5,571,000 44,543,929 7.9957 6.705 6.680 6.714 6.629 6.722 6,580,226 6.7694 -0.88%
2014-05-20 0 7.990 7.990 8.000 7.890 8.050 761,000 6,078,186 7.9871 6.765 6.765 6.773 6.680 6.815 898,861 6.7621 -0.62%
2014-05-19 0 8.040 8.000 8.070 7.800 8.120 1,402,110 11,230,301 8.0096 6.807 6.773 6.832 6.604 6.875 1,656,112 6.7811 -0.12%
2014-05-16 0 8.050 8.010 8.050 8.010 8.150 868,000 6,984,860 8.0471 6.815 6.781 6.815 6.781 6.900 1,025,244 6.8129 0.63%
2014-05-15 0 8.000 7.930 8.000 7.880 8.000 262,150 2,086,337 7.9586 6.773 6.714 6.773 6.671 6.773 309,640 6.7379 0.13%
2014-05-14 0 7.990 7.990 8.000 7.910 8.010 813,500 6,502,901 7.9937 6.765 6.765 6.773 6.697 6.781 960,871 6.7677 0.13%
2014-05-13 0 7.980 7.950 8.000 7.800 8.000 889,000 7,090,325 7.9756 6.756 6.731 6.773 6.604 6.773 1,050,049 6.7524 3.06%
2014-05-12 0 7.970 7.920 7.980 7.800 8.000 3,209,860 25,427,349 7.9216 6.556 6.515 6.564 6.416 6.580 3,902,343 6.5159 -0.25%
2014-05-09 0 7.990 7.980 7.990 7.950 8.010 1,195,500 9,547,442 7.9861 6.572 6.564 6.572 6.539 6.589 1,453,413 6.5690 1.52%
2014-05-08 0 7.870 7.860 7.900 7.750 8.000 1,280,722 10,094,400 7.8818 6.473 6.465 6.498 6.375 6.580 1,557,020 6.4832 0.00%
2014-05-07 0 7.870 7.860 7.880 7.800 7.990 1,014,000 7,991,985 7.8816 6.473 6.465 6.482 6.416 6.572 1,232,756 6.4830 -1.75%
2014-05-05 0 8.010 7.990 8.000 7.850 8.040 970,500 7,757,762 7.9936 6.589 6.572 6.580 6.457 6.613 1,179,872 6.5751 0.25%
2014-05-02 0 7.990 7.970 8.000 7.910 8.360 1,344,000 10,734,067 7.9867 6.572 6.556 6.580 6.506 6.876 1,633,949 6.5694 2.04%
2014-04-30 0 7.830 7.820 7.830 7.720 7.950 2,135,000 16,740,862 7.8412 6.441 6.432 6.441 6.350 6.539 2,595,597 6.4497 -0.13%
2014-04-29 0 7.840 7.800 7.850 7.410 7.850 1,580,495 12,220,364 7.7320 6.449 6.416 6.457 6.095 6.457 1,921,465 6.3599 1.95%
2014-04-28 0 7.690 7.680 7.690 7.570 7.770 1,646,000 12,635,767 7.6767 6.325 6.317 6.325 6.227 6.391 2,001,102 6.3144 0.79%
2014-04-25 0 7.630 7.620 7.630 7.610 8.000 1,555,500 11,945,039 7.6792 6.276 6.268 6.276 6.260 6.580 1,891,078 6.3165 -4.62%
2014-04-24 0 8.000 7.990 8.000 7.880 8.050 1,666,500 13,249,992 7.9508 6.580 6.572 6.580 6.482 6.622 2,026,024 6.5399 1.52%
2014-04-23 0 7.880 7.880 7.930 7.830 8.060 3,771,000 29,845,815 7.9146 6.482 6.482 6.523 6.441 6.630 4,584,541 6.5101 -1.50%
2014-04-22 0 8.000 7.970 8.000 7.900 8.020 4,219,854 33,690,107 7.9837 6.580 6.556 6.580 6.498 6.597 5,130,229 6.5670 0.00%
2014-04-17 0 8.000 7.990 8.000 7.980 8.050 5,145,000 41,162,330 8.0005 6.580 6.572 6.580 6.564 6.622 6,254,963 6.5807 -1.96%
2014-04-16 0 8.160 8.070 8.100 7.790 8.220 2,453,717 19,820,545 8.0778 6.712 6.638 6.663 6.408 6.761 2,983,073 6.6443 2.26%
2014-04-15 0 7.980 7.960 7.990 7.930 8.050 3,645,669 29,123,574 7.9885 6.564 6.547 6.572 6.523 6.622 4,432,172 6.5709 -0.87%
2014-04-14 0 8.050 8.000 8.050 7.800 8.050 6,388,000 50,861,278 7.9620 6.622 6.580 6.622 6.416 6.622 7,766,123 6.5491 1.90%
2014-04-11 0 7.900 7.880 7.950 7.830 8.010 1,394,000 11,094,140 7.9585 6.498 6.482 6.539 6.441 6.589 1,694,736 6.5462 -1.25%
2014-04-10 0 8.000 7.990 8.000 7.890 8.000 2,117,000 16,907,486 7.9865 6.580 6.572 6.580 6.490 6.580 2,573,713 6.5693 0.50%
2014-04-09 0 7.960 7.950 7.960 7.790 8.000 2,105,000 16,740,290 7.9526 6.547 6.539 6.547 6.408 6.580 2,559,125 6.5414 1.66%
2014-04-08 0 7.830 7.810 7.870 7.590 7.980 1,358,000 10,646,930 7.8402 6.441 6.424 6.473 6.243 6.564 1,650,970 6.4489 -1.63%
2014-04-07 0 7.960 7.960 8.000 7.850 8.040 2,386,000 18,945,475 7.9403 6.547 6.547 6.580 6.457 6.613 2,900,747 6.5312 1.40%
2014-04-04 0 7.850 7.840 7.900 7.770 8.100 1,840,866 14,457,041 7.8534 6.457 6.449 6.498 6.391 6.663 2,238,007 6.4598 -3.56%
2014-04-03 0 8.140 8.120 8.130 7.810 8.140 6,359,000 50,937,285 8.0103 6.696 6.679 6.687 6.424 6.696 7,730,866 6.5888 5.30%
2014-04-02 0 7.730 7.720 7.730 7.380 7.910 4,267,500 32,978,731 7.7279 6.358 6.350 6.358 6.070 6.506 5,188,154 6.3565 5.31%
2014-04-01 0 7.340 7.330 7.340 7.300 7.510 3,145,856 23,115,488 7.3479 6.037 6.029 6.037 6.005 6.177 3,824,531 6.0440 -0.81%
2014-03-31 0 7.400 7.380 7.390 7.120 7.420 3,920,900 28,745,412 7.3313 6.087 6.070 6.079 5.857 6.103 4,766,780 6.0304 4.52%
2014-03-28 0 7.080 7.030 7.080 6.890 7.080 3,167,000 22,179,155 7.0032 5.824 5.783 5.824 5.667 5.824 3,850,236 5.7605 2.02%
2014-03-27 0 6.940 6.910 6.950 6.890 7.140 6,350,000 44,134,607 6.9503 5.708 5.684 5.717 5.667 5.873 7,719,925 5.7170 1.02%
2014-03-26 0 6.870 6.860 6.870 6.760 6.960 4,373,500 30,131,514 6.8896 5.651 5.643 5.651 5.560 5.725 5,317,022 5.6670 1.18%
2014-03-25 0 6.790 6.770 6.790 6.690 6.850 2,580,500 17,484,360 6.7756 5.585 5.569 5.585 5.503 5.634 3,137,207 5.5732 1.95%
2014-03-24 0 6.660 6.670 6.700 6.660 6.780 3,171,500 21,266,147 6.7054 5.478 5.486 5.511 5.478 5.577 3,855,707 5.5155 0.15%
2014-03-21 0 6.650 6.640 6.650 6.620 6.710 3,175,694 21,147,071 6.6590 5.470 5.462 5.470 5.445 5.519 3,860,806 5.4774 0.45%
2014-03-20 0 6.620 6.590 6.610 6.590 6.780 2,615,346 17,440,488 6.6685 5.445 5.421 5.437 5.421 5.577 3,179,571 5.4852 -0.60%
2014-03-19 0 6.660 6.640 6.660 6.540 6.900 6,032,000 40,185,604 6.6621 5.478 5.462 5.478 5.379 5.676 7,333,321 5.4799 1.37%
2014-03-18 0 6.570 6.560 6.590 6.400 6.620 1,288,927 8,457,580 6.5617 5.404 5.396 5.421 5.264 5.445 1,566,995 5.3973 1.86%
2014-03-17 0 6.450 6.430 6.470 6.390 6.780 857,500 5,543,160 6.4643 5.305 5.289 5.322 5.256 5.577 1,042,494 5.3172 -2.27%
2014-03-14 0 6.600 6.580 6.600 6.480 6.680 3,528,500 23,125,873 6.5540 5.429 5.412 5.429 5.330 5.495 4,289,725 5.3910 -0.15%
2014-03-13 0 6.610 6.570 6.650 6.530 6.790 5,718,878 37,771,064 6.6046 5.437 5.404 5.470 5.371 5.585 6,952,647 5.4326 -0.30%
2014-03-12 0 6.630 6.600 6.650 6.570 6.760 3,189,400 21,184,208 6.6421 5.453 5.429 5.470 5.404 5.560 3,877,469 5.4634 0.45%
2014-03-11 0 6.600 6.570 6.590 6.570 6.720 600,013 3,970,140 6.6168 5.429 5.404 5.421 5.404 5.528 729,458 5.4426 -0.75%
2014-03-10 0 6.650 6.610 6.630 6.580 6.900 1,468,000 9,761,475 6.6495 5.470 5.437 5.453 5.412 5.676 1,784,701 5.4695 -3.20%
2014-03-07 0 6.870 6.790 6.850 6.770 6.910 786,617 5,375,214 6.8333 5.651 5.585 5.634 5.569 5.684 956,319 5.6207 2.08%
2014-03-06 0 6.730 6.720 6.730 6.660 7.000 2,987,595 20,192,944 6.7589 5.536 5.528 5.536 5.478 5.758 3,632,127 5.5595 -1.03%
2014-03-05 0 6.800 6.810 6.820 6.750 6.880 2,447,657 16,562,294 6.7666 5.593 5.602 5.610 5.552 5.659 2,975,705 5.5658 0.74%
2014-03-04 0 6.750 6.720 6.750 6.680 6.810 2,108,000 14,252,187 6.7610 5.552 5.528 5.552 5.495 5.602 2,562,772 5.5612 -0.44%
2014-03-03 0 6.780 6.770 6.780 6.650 6.920 1,341,500 9,122,890 6.8005 5.577 5.569 5.577 5.470 5.692 1,630,910 5.5937 -2.45%
2014-02-28 0 6.950 6.880 6.900 6.660 6.970 2,142,040 14,721,715 6.8728 5.717 5.659 5.676 5.478 5.733 2,604,156 5.6532 3.27%
2014-02-27 0 6.730 6.720 6.750 6.610 6.820 1,826,945 12,259,724 6.7105 5.536 5.528 5.552 5.437 5.610 2,221,083 5.5197 -0.74%
2014-02-26 0 6.780 6.760 6.770 6.740 7.160 2,212,342 15,200,218 6.8706 5.577 5.560 5.569 5.544 5.889 2,689,624 5.6514 -2.73%
2014-02-25 0 6.970 6.960 6.970 6.810 7.140 1,286,000 8,968,407 6.9739 5.733 5.725 5.733 5.602 5.873 1,563,437 5.7363 2.80%
2014-02-24 0 6.780 6.760 6.780 6.710 6.970 1,361,610 9,323,912 6.8477 5.577 5.560 5.577 5.519 5.733 1,655,359 5.6326 -1.88%
2014-02-21 0 6.910 6.900 6.920 6.840 7.060 600,650 4,184,715 6.9670 5.684 5.676 5.692 5.626 5.807 730,232 5.7307 -1.85%
2014-02-20 0 7.040 7.040 7.070 7.000 7.310 703,812 4,977,122 7.0717 5.791 5.791 5.815 5.758 6.013 855,650 5.8168 -1.95%
2014-02-19 0 7.180 7.140 7.180 6.970 7.220 1,586,000 11,229,293 7.0803 5.906 5.873 5.906 5.733 5.939 1,928,158 5.8238 0.98%
2014-02-18 0 7.110 7.080 7.120 6.990 7.120 443,321 3,123,323 7.0453 5.848 5.824 5.857 5.750 5.857 538,961 5.7951 0.28%
2014-02-17 0 7.090 7.090 7.120 7.050 7.160 1,064,000 7,593,733 7.1370 5.832 5.832 5.857 5.799 5.889 1,293,543 5.8705 -1.80%
2014-02-14 0 7.220 7.180 7.220 7.060 7.230 663,000 4,734,375 7.1408 5.939 5.906 5.939 5.807 5.947 806,033 5.8737 0.00%
2014-02-13 0 7.220 7.220 7.260 6.910 7.350 1,099,000 7,975,937 7.2574 5.939 5.939 5.972 5.684 6.046 1,336,094 5.9696 -0.41%
2014-02-12 0 7.250 7.220 7.250 7.160 7.260 1,621,500 11,722,283 7.2293 5.963 5.939 5.963 5.889 5.972 1,971,316 5.9464 1.54%
2014-02-11 0 7.140 7.120 7.160 6.910 7.430 1,591,878 11,332,412 7.1189 5.873 5.857 5.889 5.684 6.112 1,935,304 5.8556 1.56%
2014-02-10 0 7.030 7.010 7.030 6.660 7.080 1,945,110 13,415,661 6.8971 5.783 5.766 5.783 5.478 5.824 2,364,741 5.6732 5.56%
2014-02-07 0 6.660 6.660 6.720 6.630 6.930 5,732,500 38,861,655 6.7792 5.478 5.478 5.528 5.453 5.700 6,969,208 5.5762 -1.33%
2014-02-06 0 6.750 6.720 6.760 6.650 6.910 3,189,000 21,483,692 6.7368 5.552 5.528 5.560 5.470 5.684 3,876,983 5.5413 -0.15%
2014-02-05 0 6.760 6.750 6.790 6.690 6.880 5,552,000 37,574,860 6.7678 5.560 5.552 5.585 5.503 5.659 6,749,767 5.5668 2.89%
2014-02-04 0 6.570 6.550 6.560 6.380 6.740 8,440,153 55,576,365 6.5848 5.404 5.388 5.396 5.248 5.544 10,260,999 5.4163 -3.95%
2014-01-30 0 6.840 6.800 6.840 6.800 7.000 2,147,500 14,731,735 6.8599 5.626 5.593 5.626 5.593 5.758 2,610,793 5.6426 -5.00%
2014-01-29 0 7.200 7.200 7.210 7.010 7.440 2,190,754 15,541,290 7.0940 5.922 5.922 5.931 5.766 6.120 2,663,379 5.8352 3.75%
2014-01-28 0 6.940 6.930 6.940 6.880 7.110 3,850,835 26,811,240 6.9624 5.708 5.700 5.708 5.659 5.848 4,681,599 5.7269 0.73%
2014-01-27 0 6.890 6.890 6.900 6.770 7.200 5,528,500 38,447,140 6.9544 5.667 5.667 5.676 5.569 5.922 6,721,197 5.7203 -7.14%
2014-01-24 0 7.420 7.390 7.430 7.390 7.730 3,898,500 29,233,842 7.4987 6.103 6.079 6.112 6.079 6.358 4,739,547 6.1681 -2.11%
2014-01-23 0 7.580 7.580 7.600 7.560 7.860 1,623,000 12,435,014 7.6617 6.235 6.235 6.251 6.218 6.465 1,973,140 6.3021 -1.81%
2014-01-22 0 7.720 7.680 7.720 7.640 7.860 3,401,500 26,098,802 7.6727 6.350 6.317 6.350 6.284 6.465 4,135,327 6.3112 1.05%
2014-01-21 0 7.640 7.630 7.640 7.590 7.720 1,237,000 9,450,332 7.6397 6.284 6.276 6.284 6.243 6.350 1,503,866 6.2840 2.55%
2014-01-20 0 7.450 7.420 7.440 7.420 7.590 689,730 5,159,596 7.4806 6.128 6.103 6.120 6.103 6.243 838,530 6.1531 -1.19%
2014-01-17 0 7.540 7.560 7.570 7.490 7.700 985,500 7,437,960 7.5474 6.202 6.218 6.227 6.161 6.334 1,198,108 6.2081 0.40%
2014-01-16 0 7.510 7.500 7.510 7.460 7.580 670,000 5,030,880 7.5088 6.177 6.169 6.177 6.136 6.235 814,543 6.1763 -0.92%
2014-01-15 0 7.580 7.580 7.590 7.500 7.640 2,393,649 18,065,993 7.5475 6.235 6.235 6.243 6.169 6.284 2,910,046 6.2081 1.74%
2014-01-14 0 7.450 7.440 7.460 7.400 7.670 1,388,500 10,494,585 7.5582 6.128 6.120 6.136 6.087 6.309 1,688,050 6.2170 -2.99%
2014-01-13 0 7.680 7.680 7.690 7.610 7.800 2,968,026 22,805,655 7.6838 6.317 6.317 6.325 6.260 6.416 3,608,337 6.3203 0.00%
2014-01-10 0 7.680 7.660 7.690 7.620 7.820 2,348,555 18,200,689 7.7497 6.317 6.301 6.325 6.268 6.432 2,855,223 6.3745 -1.29%
2014-01-09 0 7.780 7.760 7.830 7.760 8.070 1,454,945 11,356,445 7.8054 6.399 6.383 6.441 6.383 6.638 1,768,829 6.4203 -2.02%
2014-01-08 0 7.940 7.930 7.980 7.910 8.160 2,353,500 18,870,838 8.0182 6.531 6.523 6.564 6.506 6.712 2,861,235 6.5953 -1.73%
2014-01-07 0 8.080 8.060 8.080 8.030 8.120 1,025,000 8,276,270 8.0744 6.646 6.630 6.646 6.605 6.679 1,246,130 6.6416 0.62%
2014-01-06 0 8.030 8.030 8.100 8.010 8.170 1,001,526 8,174,190 8.1617 6.605 6.605 6.663 6.589 6.720 1,217,591 6.7134 -1.83%
2014-01-03 0 8.180 8.150 8.200 8.030 8.360 938,250 7,671,907 8.1768 6.728 6.704 6.745 6.605 6.876 1,140,664 6.7258 0.00%
2014-01-02 0 8.180 8.160 8.180 8.120 8.350 466,500 3,809,747 8.1667 6.728 6.712 6.728 6.679 6.868 567,141 6.7175 0.74%
2013-12-31 0 8.120 8.110 8.160 8.050 8.360 5,159,500 41,899,516 8.1208 6.679 6.671 6.712 6.622 6.876 6,272,591 6.6798 1.00%
2013-12-30 0 8.040 8.040 8.090 7.990 8.120 939,691 7,562,727 8.0481 6.613 6.613 6.654 6.572 6.679 1,142,416 6.6199 -1.11%
2013-12-27 0 8.130 8.130 8.170 8.000 8.270 1,027,500 8,401,321 8.1765 6.687 6.687 6.720 6.580 6.802 1,249,169 6.7255 1.37%
2013-12-24 0 8.020 8.010 8.020 7.890 8.130 218,457 1,750,818 8.0145 6.597 6.589 6.597 6.490 6.687 265,586 6.5923 1.13%
2013-12-23 0 7.930 7.930 7.950 7.650 8.010 3,973,602 31,720,717 7.9829 6.523 6.523 6.539 6.292 6.589 4,830,852 6.5663 -0.88%
2013-12-20 0 8.000 8.000 8.010 7.800 8.090 1,833,000 14,446,549 7.8814 6.580 6.580 6.589 6.416 6.654 2,228,444 6.4828 2.56%
2013-12-19 0 7.800 7.750 7.810 7.700 7.970 1,399,000 10,884,500 7.7802 6.416 6.375 6.424 6.334 6.556 1,700,815 6.3996 0.65%
2013-12-18 0 7.750 7.710 7.750 7.650 7.960 1,322,000 10,308,767 7.7979 6.375 6.342 6.375 6.292 6.547 1,607,203 6.4141 -2.15%
2013-12-17 0 7.920 7.900 7.920 7.900 8.140 2,239,635 17,784,309 7.9407 6.515 6.498 6.515 6.498 6.696 2,722,805 6.5316 -0.13%
2013-12-16 0 7.930 7.920 7.930 7.910 8.050 365,308 2,911,794 7.9708 6.523 6.515 6.523 6.506 6.622 444,118 6.5563 -0.38%
2013-12-13 0 7.960 7.920 7.940 7.870 8.050 8,965,500 71,705,293 7.9979 6.547 6.515 6.531 6.473 6.622 10,899,683 6.5787 -0.62%
2013-12-12 0 8.010 8.000 8.010 8.000 8.090 870,000 7,004,030 8.0506 6.589 6.580 6.589 6.580 6.654 1,057,690 6.6220 -1.11%
2013-12-11 0 8.100 8.100 8.120 8.050 8.220 847,670 6,884,081 8.1212 6.663 6.663 6.679 6.622 6.761 1,030,543 6.6801 0.50%
2013-12-10 0 8.060 8.060 8.070 8.040 8.210 1,235,681 10,001,514 8.0939 6.630 6.630 6.638 6.613 6.753 1,502,262 6.6576 -1.23%
2013-12-09 0 8.160 8.150 8.170 8.130 8.220 278,000 2,274,085 8.1802 6.712 6.704 6.720 6.687 6.761 337,975 6.7286 0.12%
2013-12-06 0 8.150 8.140 8.180 8.070 8.250 2,167,453 17,736,240 8.1830 6.704 6.696 6.728 6.638 6.786 2,635,051 6.7309 -1.45%
2013-12-05 0 8.270 8.240 8.270 8.120 8.300 841,456 6,933,185 8.2395 6.802 6.778 6.802 6.679 6.827 1,022,989 6.7774 -0.72%
2013-12-04 0 8.330 8.310 8.420 8.150 8.500 2,566,535 21,493,466 8.3745 6.852 6.835 6.926 6.704 6.992 3,120,229 6.8884 -0.72%
2013-12-03 0 8.390 8.380 8.390 8.240 8.480 3,373,040 28,241,447 8.3727 6.901 6.893 6.901 6.778 6.975 4,100,727 6.8869 1.21%
2013-12-02 0 8.290 8.260 8.300 8.180 8.350 3,236,500 26,817,987 8.2861 6.819 6.794 6.827 6.728 6.868 3,934,730 6.8157 -0.12%
2013-11-29 0 8.300 8.260 8.320 8.190 8.340 1,790,500 14,819,950 8.2770 6.827 6.794 6.844 6.737 6.860 2,176,776 6.8082 2.22%
2013-11-28 0 8.120 8.090 8.160 8.070 8.280 2,424,722 19,722,762 8.1340 6.679 6.654 6.712 6.638 6.811 2,947,822 6.6906 -1.22%
2013-11-27 0 8.220 8.180 8.240 8.070 8.580 3,089,059 25,305,754 8.1921 6.761 6.728 6.778 6.638 7.057 3,755,481 6.7384 -1.67%
2013-11-26 0 8.360 8.310 8.390 8.300 8.520 3,611,000 30,066,629 8.3264 6.876 6.835 6.901 6.827 7.008 4,390,023 6.8489 2.58%
2013-11-25 0 8.150 8.130 8.190 7.970 8.190 3,214,940 26,041,075 8.1000 6.704 6.687 6.737 6.556 6.737 3,908,519 6.6626 2.26%
2013-11-22 0 7.970 7.920 7.970 7.920 8.000 4,601,080 36,692,404 7.9747 6.556 6.515 6.556 6.515 6.580 5,593,699 6.5596 0.13%
2013-11-21 0 7.960 7.940 7.960 7.920 8.030 2,664,500 21,301,595 7.9946 6.547 6.531 6.547 6.515 6.605 3,239,329 6.5759 -0.50%
2013-11-20 0 8.000 7.990 8.000 7.980 8.140 2,126,500 17,018,657 8.0031 6.580 6.572 6.580 6.564 6.696 2,585,263 6.5830 -0.25%
2013-11-19 0 8.020 8.000 8.040 7.950 8.050 802,500 6,424,032 8.0050 6.597 6.580 6.613 6.539 6.622 975,628 6.5845 0.25%
2013-11-18 0 8.000 7.930 8.000 7.890 8.010 1,368,243 10,887,873 7.9576 6.580 6.523 6.580 6.490 6.589 1,663,423 6.5455 2.96%
2013-11-15 0 7.770 7.740 7.850 7.590 7.900 717,500 5,589,705 7.7905 6.391 6.367 6.457 6.243 6.498 872,291 6.4081 0.65%
2013-11-14 0 7.720 7.700 7.720 7.540 7.890 275,000 2,125,447 7.7289 6.350 6.334 6.350 6.202 6.490 334,327 6.3574 0.92%
2013-11-13 0 7.650 7.640 7.660 7.510 7.860 959,500 7,359,020 7.6696 6.292 6.284 6.301 6.177 6.465 1,166,499 6.3086 -0.65%
2013-11-12 0 7.700 7.700 7.710 6.300 8.000 1,481,000 11,416,470 7.7086 6.334 6.334 6.342 5.182 6.580 1,800,505 6.3407 -3.87%
2013-11-11 0 8.010 8.000 8.010 7.990 8.110 295,358 2,375,209 8.0418 6.589 6.580 6.589 6.572 6.671 359,077 6.6148 -1.48%
2013-11-08 0 8.130 8.070 8.150 7.870 8.330 2,384,000 19,438,292 8.1536 6.687 6.638 6.704 6.473 6.852 2,898,315 6.7068 1.88%
2013-11-07 0 7.980 7.930 7.980 7.910 8.080 668,513 5,320,639 7.9589 6.564 6.523 6.564 6.506 6.646 812,735 6.5466 -1.36%
2013-11-06 0 8.090 8.060 8.070 7.990 8.200 859,500 6,960,477 8.0983 6.654 6.630 6.638 6.572 6.745 1,044,925 6.6612 0.25%
2013-11-05 0 8.070 8.050 8.080 8.050 8.160 712,900 5,762,294 8.0829 6.638 6.622 6.646 6.622 6.712 866,698 6.6486 -0.37%
2013-11-04 0 8.100 8.100 8.110 7.920 8.130 1,020,500 8,255,875 8.0900 6.663 6.663 6.671 6.515 6.687 1,240,659 6.6544 1.38%
2013-11-01 0 7.990 7.940 8.000 7.750 8.000 2,309,000 18,245,776 7.9020 6.572 6.531 6.580 6.375 6.580 2,807,135 6.4998 0.38%
2013-10-31 0 7.960 7.940 8.000 7.930 8.230 2,299,100 18,447,689 8.0239 6.547 6.531 6.580 6.523 6.770 2,795,099 6.6000 -2.69%
2013-10-30 0 8.180 8.170 8.180 7.790 8.200 1,185,100 9,478,543 7.9981 6.728 6.720 6.728 6.408 6.745 1,440,769 6.5788 0.99%
2013-10-29 0 8.100 8.060 8.100 7.800 8.230 2,228,500 17,725,885 7.9542 6.663 6.630 6.663 6.416 6.770 2,709,268 6.5427 4.52%
2013-10-28 0 7.750 7.700 7.750 7.380 7.840 1,684,300 12,966,951 7.6987 6.375 6.334 6.375 6.070 6.449 2,047,664 6.3326 1.44%
2013-10-25 0 7.640 7.630 7.640 7.560 7.840 1,712,500 13,083,389 7.6399 6.284 6.276 6.284 6.218 6.449 2,081,948 6.2842 -3.66%
2013-10-24 0 7.930 7.900 7.950 7.830 8.150 1,681,500 13,399,105 7.9685 6.523 6.498 6.539 6.441 6.704 2,044,260 6.5545 -2.70%
2013-10-23 0 8.150 8.150 8.170 7.970 8.430 1,009,000 8,239,830 8.1663 6.704 6.704 6.720 6.556 6.934 1,226,678 6.7172 -2.74%
2013-10-22 0 8.380 8.360 8.380 8.280 8.450 4,176,000 35,072,020 8.3985 6.893 6.876 6.893 6.811 6.951 5,076,914 6.9081 0.84%
2013-10-21 0 8.310 8.270 8.300 8.270 8.780 1,022,500 8,616,667 8.4271 6.835 6.802 6.827 6.802 7.222 1,243,090 6.9317 -1.89%
2013-10-18 0 8.470 8.450 8.480 8.280 8.500 1,979,500 16,715,375 8.4442 6.967 6.951 6.975 6.811 6.992 2,406,550 6.9458 4.18%
2013-10-17 0 8.130 8.110 8.170 7.870 8.200 1,282,500 10,289,885 8.0233 6.687 6.671 6.720 6.473 6.745 1,559,182 6.5995 3.30%
2013-10-16 0 7.870 7.870 7.880 7.790 7.880 653,500 5,132,610 7.8540 6.473 6.473 6.482 6.408 6.482 794,484 6.4603 0.38%
2013-10-15 0 7.840 7.800 7.840 7.620 7.970 985,475 7,714,758 7.8285 6.449 6.416 6.449 6.268 6.556 1,198,078 6.4393 0.64%
2013-10-11 0 7.790 7.720 7.790 7.700 7.880 613,505 4,763,548 7.7645 6.408 6.350 6.408 6.334 6.482 745,860 6.3866 -1.02%
2013-10-10 0 7.870 7.860 7.870 7.830 7.900 2,051,731 16,163,712 7.8781 6.473 6.465 6.473 6.441 6.498 2,494,364 6.4801 0.25%
2013-10-09 0 7.850 7.850 7.880 7.770 8.000 1,054,000 8,290,070 7.8653 6.457 6.457 6.482 6.391 6.580 1,281,386 6.4696 0.64%
2013-10-08 0 7.800 7.790 7.800 7.560 7.880 691,500 5,367,105 7.7615 6.416 6.408 6.416 6.218 6.482 840,682 6.3842 -1.02%
2013-10-07 0 7.880 7.850 7.880 7.860 8.000 4,067,500 32,068,885 7.8842 6.482 6.457 6.482 6.465 6.580 4,945,007 6.4851 0.38%
2013-10-04 0 7.850 7.830 7.850 7.800 7.880 287,500 2,256,382 7.8483 6.457 6.441 6.457 6.416 6.482 349,524 6.4556 -0.38%
2013-10-03 0 7.880 7.870 7.880 7.730 7.880 1,873,000 14,732,705 7.8658 6.482 6.473 6.482 6.358 6.482 2,277,074 6.4700 -0.13%
2013-10-02 0 7.890 7.880 7.890 7.340 7.920 2,704,326 20,709,586 7.6579 6.490 6.482 6.490 6.037 6.515 3,287,747 6.2990 4.09%
2013-09-30 0 7.580 7.540 7.600 7.540 7.800 2,325,133 17,698,081 7.6116 6.235 6.202 6.251 6.202 6.416 2,826,748 6.2609 -2.70%
2013-09-27 0 7.790 7.770 7.800 7.770 7.850 2,629,500 20,513,455 7.8013 6.408 6.391 6.416 6.391 6.457 3,196,778 6.4169 0.78%
2013-09-26 0 7.730 7.730 7.770 7.720 7.820 1,834,500 14,247,331 7.7663 6.358 6.358 6.391 6.350 6.432 2,230,268 6.3882 -1.40%
2013-09-25 0 7.840 7.810 7.850 7.660 7.980 800,000 6,275,305 7.8441 6.449 6.424 6.457 6.301 6.564 972,589 6.4522 1.29%
2013-09-24 0 7.740 7.730 7.750 7.660 7.990 2,253,750 17,630,365 7.8227 6.367 6.358 6.375 6.301 6.572 2,739,965 6.4345 -1.90%
2013-09-23 0 7.890 7.840 7.910 7.730 7.980 1,102,000 8,658,570 7.8571 6.490 6.449 6.506 6.358 6.564 1,339,741 6.4629 -1.25%
2013-09-19 0 7.990 7.950 7.990 7.870 8.200 1,701,040 13,633,794 8.0150 6.572 6.539 6.572 6.473 6.745 2,068,016 6.5927 0.88%
2013-09-18 0 7.920 7.890 7.930 7.750 8.000 1,274,245 10,153,004 7.9679 6.515 6.490 6.523 6.375 6.580 1,549,146 6.5539 -1.37%
2013-09-17 0 8.030 7.980 8.080 7.910 8.300 1,914,500 15,511,890 8.1023 6.605 6.564 6.646 6.506 6.827 2,327,527 6.6645 -1.47%
2013-09-16 0 8.150 8.130 8.150 8.040 8.300 665,000 5,416,212 8.1447 6.704 6.687 6.704 6.613 6.827 808,465 6.6994 0.49%
2013-09-13 0 8.110 8.090 8.100 8.030 8.200 1,043,000 8,483,942 8.1342 6.671 6.654 6.663 6.605 6.745 1,268,013 6.6907 -0.37%
2013-09-12 0 8.140 8.090 8.140 7.990 8.300 2,654,500 21,531,315 8.1113 6.696 6.654 6.696 6.572 6.827 3,227,172 6.6719 -0.73%
2013-09-11 0 8.200 8.250 8.260 7.700 8.320 4,815,505 38,361,719 7.9663 6.745 6.786 6.794 6.334 6.844 5,854,384 6.5526 3.80%
2013-09-10 0 7.900 7.840 7.900 7.230 7.910 2,055,500 15,756,962 7.6658 6.498 6.449 6.498 5.947 6.506 2,498,946 6.3054 7.92%
2013-09-09 0 7.320 7.300 7.340 7.170 7.350 1,368,000 9,920,653 7.2519 6.021 6.005 6.037 5.898 6.046 1,663,127 5.9651 2.95%
2013-09-06 0 7.110 7.070 7.170 7.070 7.250 707,500 5,046,927 7.1335 5.848 5.815 5.898 5.815 5.963 860,133 5.8676 0.14%
2013-09-05 0 7.100 7.080 7.130 7.030 7.200 2,270,500 16,152,205 7.1139 5.840 5.824 5.865 5.783 5.922 2,760,329 5.8516 -1.53%
2013-09-04 0 7.210 7.150 7.210 7.000 7.220 1,610,002 11,449,734 7.1116 5.931 5.881 5.931 5.758 5.939 1,957,338 5.8496 1.98%
2013-09-03 0 7.070 7.060 7.070 7.000 7.230 1,159,500 8,204,897 7.0762 5.815 5.807 5.815 5.758 5.947 1,409,646 5.8205 0.43%
2013-09-02 0 7.040 7.020 7.040 6.960 7.170 1,326,275 9,347,427 7.0479 5.791 5.774 5.791 5.725 5.898 1,612,401 5.7972 1.29%
2013-08-30 0 6.950 6.950 6.980 6.800 7.000 3,360,042 23,236,227 6.9155 5.717 5.717 5.741 5.593 5.758 4,084,925 5.6883 1.02%
2013-08-29 0 6.880 6.870 6.900 6.870 7.250 3,769,000 26,223,327 6.9576 5.659 5.651 5.676 5.651 5.963 4,582,110 5.7230 -1.29%
2013-08-28 0 6.970 6.960 7.000 6.960 7.090 1,379,356 9,682,856 7.0198 5.733 5.725 5.758 5.725 5.832 1,676,933 5.7741 -1.97%
2013-08-27 0 7.110 7.100 7.110 7.100 7.250 1,103,000 7,899,767 7.1621 5.848 5.840 5.848 5.840 5.963 1,340,957 5.8911 -0.42%
2013-08-26 0 7.140 7.130 7.140 7.130 7.390 1,326,500 9,495,743 7.1585 5.873 5.865 5.873 5.865 6.079 1,612,674 5.8882 -0.28%
2013-08-23 0 7.160 7.140 7.200 7.030 7.390 1,144,000 8,145,222 7.1199 5.889 5.873 5.922 5.783 6.079 1,390,802 5.8565 0.28%
2013-08-22 0 7.140 7.060 7.140 6.970 7.230 628,000 4,439,557 7.0694 5.873 5.807 5.873 5.733 5.947 763,482 5.8149 -0.97%
2013-08-21 0 7.210 7.230 7.250 7.000 7.250 955,500 6,847,460 7.1664 5.931 5.947 5.963 5.758 5.963 1,161,636 5.8947 3.30%
2013-08-20 0 6.980 6.970 6.980 6.950 7.400 2,136,579 15,093,775 7.0645 5.741 5.733 5.741 5.717 6.087 2,597,516 5.8108 -3.32%
2013-08-19 0 7.220 7.190 7.210 7.060 7.480 643,908 4,664,455 7.2440 5.939 5.914 5.931 5.807 6.153 782,822 5.9585 0.14%
2013-08-16 0 7.210 7.200 7.210 7.190 7.410 2,049,655 14,981,049 7.3091 5.931 5.922 5.931 5.914 6.095 2,491,840 6.0120 -3.35%
2013-08-15 0 7.460 7.430 7.460 7.430 7.760 4,004,178 30,254,750 7.5558 6.136 6.112 6.136 6.112 6.383 4,868,024 6.2150 -3.24%
2013-08-13 0 7.710 7.710 7.720 7.710 7.910 2,311,026 17,985,582 7.7825 6.342 6.342 6.350 6.342 6.506 2,809,598 6.4015 3.49%
2013-08-12 0 7.450 7.450 7.500 7.300 7.620 5,058,500 37,714,359 7.4556 6.128 6.128 6.169 6.005 6.268 6,149,801 6.1326 2.19%
2013-08-09 0 7.290 7.290 7.300 7.210 7.760 3,479,500 26,192,956 7.5278 5.996 5.996 6.005 5.931 6.383 4,230,154 6.1920 -3.70%
2013-08-08 0 7.570 7.570 7.590 7.570 7.800 1,070,000 8,153,777 7.6204 6.227 6.227 6.243 6.227 6.416 1,300,838 6.2681 -3.20%
2013-08-07 0 7.820 7.780 7.820 7.700 7.900 1,041,500 8,100,920 7.7781 6.432 6.399 6.432 6.334 6.498 1,266,189 6.3979 0.51%
2013-08-06 0 7.780 7.740 7.800 7.670 7.800 557,500 4,318,380 7.7460 6.399 6.367 6.416 6.309 6.416 677,773 6.3714 0.78%
2013-08-05 0 7.720 7.710 7.750 7.600 7.750 445,000 3,405,592 7.6530 6.350 6.342 6.375 6.251 6.375 541,003 6.2950 1.85%
2013-08-02 0 7.580 7.570 7.580 7.360 7.580 1,790,644 13,377,042 7.4705 6.235 6.227 6.235 6.054 6.235 2,176,951 6.1449 2.85%
2013-08-01 0 7.370 7.370 7.380 7.120 7.420 1,890,061 13,918,477 7.3640 6.062 6.062 6.070 5.857 6.103 2,297,816 6.0573 4.39%
2013-07-31 0 7.060 7.060 7.120 7.050 7.410 1,644,000 11,811,772 7.1848 5.807 5.807 5.857 5.799 6.095 1,998,670 5.9098 -3.42%
2013-07-30 0 7.310 7.300 7.370 7.290 7.500 369,000 2,716,737 7.3624 6.013 6.005 6.062 5.996 6.169 448,607 6.0559 0.14%
2013-07-29 0 7.300 7.300 7.380 7.250 7.670 1,006,000 7,480,805 7.4362 6.005 6.005 6.070 5.963 6.309 1,223,031 6.1166 -4.33%
2013-07-26 0 7.630 7.600 7.640 7.400 7.670 203,874 1,555,520 7.6298 6.276 6.251 6.284 6.087 6.309 247,857 6.2759 1.46%
2013-07-25 0 7.520 7.480 7.520 7.480 7.770 1,027,755 7,770,905 7.5610 6.186 6.153 6.186 6.153 6.391 1,249,479 6.2193 -2.59%
2013-07-24 0 7.720 7.690 7.720 7.540 7.750 944,500 7,236,057 7.6613 6.350 6.325 6.350 6.202 6.375 1,148,263 6.3017 2.93%
2013-07-23 0 7.500 7.500 7.520 7.150 7.540 2,114,629 15,802,150 7.4728 6.169 6.169 6.186 5.881 6.202 2,570,831 6.1467 4.75%
2013-07-22 0 7.160 7.160 7.220 7.130 7.300 311,200 2,235,870 7.1847 5.889 5.889 5.939 5.865 6.005 378,337 5.9097 -0.42%
2013-07-19 0 7.190 7.170 7.200 7.160 7.400 726,000 5,293,290 7.2910 5.914 5.898 5.922 5.889 6.087 882,624 5.9972 -3.49%
2013-07-18 0 7.450 7.400 7.450 7.310 7.470 329,500 2,441,535 7.4098 6.128 6.087 6.128 6.013 6.144 400,585 6.0949 1.22%
2013-07-17 0 7.360 7.330 7.440 7.260 7.500 1,388,600 10,246,958 7.3793 6.054 6.029 6.120 5.972 6.169 1,688,171 6.0699 0.96%
2013-07-16 0 7.290 7.280 7.310 7.280 7.500 568,000 4,156,530 7.3178 5.996 5.988 6.013 5.988 6.169 690,538 6.0193 0.69%
2013-07-15 0 7.240 7.230 7.240 7.110 7.280 434,000 3,127,500 7.2062 5.955 5.947 5.955 5.848 5.988 527,630 5.9275 1.69%
2013-07-12 0 7.120 7.110 7.130 7.090 7.340 1,995,369 14,299,154 7.1662 5.857 5.848 5.865 5.832 6.037 2,425,842 5.8945 -0.28%
2013-07-11 0 7.140 7.100 7.140 7.000 7.340 2,893,855 20,832,153 7.1988 5.873 5.840 5.873 5.758 6.037 3,518,164 5.9213 2.59%
2013-07-10 0 6.960 6.950 6.960 6.930 7.820 3,437,000 24,479,133 7.1222 5.725 5.717 5.725 5.700 6.432 4,178,485 5.8584 -8.90%
2013-07-09 0 7.640 7.640 7.650 7.520 7.800 2,915,756 22,341,018 7.6622 6.284 6.284 6.292 6.186 6.416 3,544,790 6.3025 2.55%
2013-07-08 0 7.450 7.450 7.500 7.340 7.800 1,615,004 12,119,209 7.5041 6.128 6.128 6.169 6.037 6.416 1,963,419 6.1725 -3.37%
2013-07-05 0 7.710 7.620 7.730 7.380 7.730 3,001,541 22,744,621 7.5776 6.342 6.268 6.358 6.070 6.358 3,649,082 6.2330 1.85%
2013-07-04 0 7.570 7.570 7.590 7.500 7.740 4,111,500 31,140,741 7.5741 6.227 6.227 6.243 6.169 6.367 4,998,499 6.2300 -1.56%
2013-07-03 0 7.690 7.680 7.700 7.410 7.920 7,995,500 60,537,308 7.5714 6.325 6.317 6.334 6.095 6.515 9,720,419 6.2278 6.36%
2013-07-02 0 7.230 7.230 7.270 7.070 7.400 4,542,163 32,940,357 7.2521 5.947 5.947 5.980 5.815 6.087 5,522,072 5.9652 0.98%
2013-06-28 0 7.160 7.120 7.160 7.010 7.200 5,341,014 38,225,231 7.1569 5.889 5.857 5.889 5.766 5.922 6,493,264 5.8869 2.14%
2013-06-27 0 7.010 6.990 7.010 6.970 7.250 7,383,000 51,854,908 7.0236 5.766 5.750 5.766 5.733 5.963 8,975,780 5.7772 -1.13%
2013-06-26 0 7.090 7.080 7.090 7.020 7.330 2,869,500 20,495,383 7.1425 5.832 5.824 5.832 5.774 6.029 3,488,555 5.8750 -0.56%
2013-06-25 0 7.130 7.050 7.060 6.710 7.290 3,342,868 23,197,951 6.9395 5.865 5.799 5.807 5.519 5.996 4,064,046 5.7081 0.40%
2013-06-24 0 7.290 7.290 7.340 7.280 7.760 2,380,303 17,950,025 7.5411 5.841 5.841 5.881 5.833 6.218 2,970,679 6.0424 -4.71%
2013-06-21 0 7.650 7.620 7.650 7.590 8.050 2,944,144 22,735,676 7.7223 6.130 6.106 6.130 6.082 6.450 3,674,367 6.1876 -5.09%
2013-06-20 0 8.060 8.060 8.140 8.040 8.300 2,550,500 20,888,325 8.1899 6.458 6.458 6.522 6.442 6.651 3,183,089 6.5623 -3.01%
2013-06-19 0 8.310 8.290 8.340 8.220 8.350 2,315,489 19,216,324 8.2990 6.659 6.642 6.683 6.586 6.691 2,889,790 6.6497 0.00%
2013-06-18 0 8.310 8.290 8.310 8.130 8.390 2,606,074 21,518,733 8.2571 6.659 6.642 6.659 6.514 6.723 3,252,447 6.6162 3.49%
2013-06-17 0 8.030 8.030 8.040 7.940 8.350 750,000 6,075,857 8.1011 6.434 6.434 6.442 6.362 6.691 936,019 6.4912 2.95%
2013-06-14 0 7.800 7.780 7.800 7.750 7.990 3,321,500 26,008,495 7.8303 6.250 6.234 6.250 6.210 6.402 4,145,317 6.2742 1.30%
2013-06-13 0 7.700 7.700 7.730 7.690 8.100 3,464,500 27,097,897 7.8216 6.170 6.170 6.194 6.162 6.490 4,323,785 6.2672 -3.14%
2013-06-11 0 7.950 8.000 8.010 7.860 8.400 3,352,000 26,871,930 8.0167 6.370 6.410 6.418 6.298 6.731 4,183,382 6.4235 -4.33%
2013-06-10 0 8.310 8.270 8.320 8.250 8.500 1,448,700 12,023,615 8.2996 6.659 6.626 6.667 6.610 6.811 1,808,015 6.6502 0.24%
2013-06-07 0 8.290 8.290 8.320 8.280 8.400 887,965 7,405,732 8.3401 6.642 6.642 6.667 6.634 6.731 1,108,203 6.6826 -1.43%
2013-06-06 0 8.410 8.400 8.440 8.400 8.720 1,380,500 11,716,007 8.4868 6.739 6.731 6.763 6.731 6.987 1,722,899 6.8002 -1.41%
2013-06-05 0 8.530 8.520 8.540 8.270 8.800 1,287,129 10,861,406 8.4385 6.835 6.827 6.843 6.626 7.051 1,606,370 6.7615 2.03%
2013-06-04 0 8.360 8.360 8.390 8.300 8.700 2,202,131 18,546,536 8.4221 6.699 6.699 6.723 6.651 6.971 2,748,316 6.7483 -0.36%
2013-06-03 0 8.390 8.370 8.460 8.140 8.800 2,430,648 20,419,001 8.4006 6.723 6.707 6.779 6.522 7.051 3,033,511 6.7311 -0.12%
2013-05-31 0 8.400 8.470 8.510 8.220 8.510 10,950,932 90,903,266 8.3010 6.731 6.787 6.819 6.586 6.819 13,667,044 6.6513 3.19%
2013-05-30 0 8.140 8.110 8.200 8.080 8.320 2,848,062 23,241,027 8.1603 6.522 6.498 6.570 6.474 6.667 3,554,454 6.5386 -2.28%
2013-05-29 0 8.330 8.300 8.330 8.300 8.460 2,204,290 18,350,407 8.3249 6.675 6.651 6.675 6.651 6.779 2,751,010 6.6704 0.12%
2013-05-28 0 8.320 8.310 8.320 8.200 8.320 1,173,600 9,737,209 8.2969 6.667 6.659 6.667 6.570 6.667 1,464,683 6.6480 0.48%
2013-05-27 0 8.280 8.250 8.320 8.070 8.320 1,496,000 12,248,342 8.1874 6.634 6.610 6.667 6.466 6.667 1,867,046 6.5603 1.85%
2013-05-24 0 8.130 8.100 8.150 8.020 8.300 1,649,500 13,330,662 8.0816 6.514 6.490 6.530 6.426 6.651 2,058,618 6.4755 0.87%
2013-05-23 0 8.060 8.050 8.070 8.000 8.110 3,727,000 29,938,597 8.0329 6.458 6.450 6.466 6.410 6.498 4,651,392 6.4365 0.37%
2013-05-22 0 8.030 8.000 8.040 7.980 8.280 1,063,000 8,528,917 8.0234 6.434 6.410 6.442 6.394 6.634 1,326,651 6.4289 -0.74%
2013-05-21 0 8.090 8.050 8.100 7.980 8.100 3,289,500 26,433,355 8.0357 6.482 6.450 6.490 6.394 6.490 4,105,380 6.4387 0.50%
2013-05-20 0 8.050 8.040 8.050 8.020 8.330 2,960,900 24,065,107 8.1276 6.450 6.442 6.450 6.426 6.675 3,695,279 6.5124 1.26%
2013-05-16 0 7.950 7.950 7.980 7.630 8.180 3,368,000 26,961,127 8.0051 6.370 6.370 6.394 6.114 6.554 4,203,350 6.4142 3.52%
2013-05-15 0 7.680 7.670 7.700 7.620 7.710 1,391,620 10,671,660 7.6685 6.154 6.146 6.170 6.106 6.178 1,736,777 6.1445 0.92%
2013-05-14 0 7.610 7.590 7.610 7.430 7.640 7,305,122 55,616,736 7.6134 6.098 6.082 6.098 5.953 6.122 9,116,980 6.1003 -0.39%
2013-05-13 0 7.640 7.610 7.640 7.530 7.710 546,000 4,177,695 7.6515 6.122 6.098 6.122 6.034 6.178 681,422 6.1308 0.26%
2013-05-10 0 7.620 7.600 7.650 7.510 7.710 6,638,000 50,442,984 7.5991 6.106 6.090 6.130 6.018 6.178 8,284,394 6.0889 0.40%
2013-05-09 0 7.590 7.560 7.590 7.460 7.680 3,077,192 23,202,453 7.5401 6.082 6.058 6.082 5.977 6.154 3,840,414 6.0417 -0.26%
2013-05-08 0 7.610 7.600 7.610 7.380 7.630 1,662,000 12,449,265 7.4905 6.098 6.090 6.098 5.913 6.114 2,074,219 6.0019 1.87%
2013-05-07 0 7.470 7.420 7.470 7.160 7.470 22,104,000 162,242,945 7.3400 5.985 5.945 5.985 5.737 5.985 27,586,359 5.8813 0.67%
2013-05-06 0 7.420 7.440 7.470 7.260 7.580 6,181,500 45,980,245 7.4384 5.945 5.961 5.985 5.817 6.074 7,714,670 5.9601 1.92%
2013-05-03 0 7.280 7.240 7.300 7.190 7.330 1,531,500 11,071,410 7.2291 5.833 5.801 5.849 5.761 5.873 1,911,351 5.7925 2.10%
2013-05-02 0 7.130 7.120 7.130 7.120 7.800 3,956,000 28,487,873 7.2012 5.713 5.705 5.713 5.705 6.250 4,937,189 5.7701 -4.55%
2013-04-30 0 7.470 7.400 7.470 7.370 7.600 2,131,500 15,944,112 7.4802 5.985 5.929 5.985 5.905 6.090 2,660,167 5.9937 2.19%
2013-04-29 0 7.310 7.300 7.310 7.030 7.570 3,191,000 22,967,666 7.1976 5.857 5.849 5.857 5.633 6.066 3,982,450 5.7672 4.28%
2013-04-26 0 7.010 7.000 7.010 7.000 7.150 4,466,000 31,374,622 7.0252 5.617 5.609 5.617 5.609 5.729 5,573,682 5.6291 -0.85%
2013-04-25 0 7.070 7.060 7.070 7.000 7.140 2,464,500 17,447,852 7.0797 5.665 5.657 5.665 5.609 5.721 3,075,759 5.6727 0.57%
2013-04-24 0 7.030 7.020 7.050 7.000 7.070 4,899,500 34,352,785 7.0115 5.633 5.625 5.649 5.609 5.665 6,114,702 5.6181 -0.14%
2013-04-23 0 7.040 7.010 7.040 7.000 7.060 2,098,000 14,722,817 7.0175 5.641 5.617 5.641 5.609 5.657 2,618,358 5.6229 0.43%
2013-04-22 0 7.010 7.010 7.040 6.970 7.100 3,849,000 26,926,786 6.9958 5.617 5.617 5.641 5.585 5.689 4,803,651 5.6055 0.00%
2013-04-19 0 7.010 7.000 7.010 6.990 7.300 7,318,621 51,525,720 7.0404 5.617 5.609 5.617 5.601 5.849 9,133,827 5.6412 -2.09%
2013-04-18 0 7.160 7.110 7.180 7.000 7.210 1,228,500 8,755,097 7.1267 5.737 5.697 5.753 5.609 5.777 1,533,199 5.7103 1.85%
2013-04-17 0 7.030 7.020 7.040 7.010 7.190 1,137,888 8,054,078 7.0781 5.633 5.625 5.641 5.617 5.761 1,420,113 5.6714 0.29%
2013-04-16 0 7.010 7.000 7.010 6.810 7.200 3,186,000 22,298,798 6.9990 5.617 5.609 5.617 5.457 5.769 3,976,210 5.6081 0.00%
2013-04-15 0 7.010 7.010 7.070 6.960 7.120 5,524,862 39,028,120 7.0641 5.617 5.617 5.665 5.577 5.705 6,895,169 5.6602 -2.91%
2013-04-12 0 7.220 7.220 7.250 7.170 7.260 2,249,240 16,225,714 7.2139 5.785 5.785 5.809 5.745 5.817 2,807,109 5.7802 0.42%
2013-04-11 0 7.190 7.150 7.230 7.000 7.240 8,070,989 57,707,775 7.1500 5.761 5.729 5.793 5.609 5.801 10,072,801 5.7291 0.84%
2013-04-10 0 7.130 7.110 7.140 6.830 7.150 5,398,132 37,851,155 7.0119 5.713 5.697 5.721 5.473 5.729 6,737,007 5.6184 4.39%
2013-04-09 0 6.830 6.820 6.830 6.740 6.990 18,810,581 128,701,129 6.8420 5.473 5.465 5.473 5.401 5.601 23,476,087 5.4822 0.29%
2013-04-08 0 6.810 6.800 6.810 6.670 6.870 13,546,600 91,578,512 6.7603 5.457 5.449 5.457 5.344 5.505 16,906,504 5.4168 1.34%
2013-04-05 0 6.720 6.720 6.740 6.350 6.910 31,835,500 212,530,019 6.6759 5.385 5.385 5.401 5.088 5.537 39,731,520 5.3492 -2.47%
2013-04-03 0 6.890 6.870 6.910 6.570 8.170 19,180,709 133,410,646 6.9555 5.521 5.505 5.537 5.264 6.546 23,938,016 5.5732 -13.88%
2013-04-02 0 8.000 7.990 8.000 7.980 8.880 5,284,879 43,680,380 8.2652 6.410 6.402 6.410 6.394 7.115 6,595,664 6.6226 -7.51%
2013-03-28 0 8.650 8.600 8.720 8.600 9.000 5,308,000 46,741,020 8.8058 6.931 6.891 6.987 6.891 7.211 6,624,520 7.0558 -3.46%
2013-03-27 0 8.960 8.920 8.990 8.870 9.050 2,026,000 18,104,575 8.9361 7.179 7.147 7.203 7.107 7.251 2,528,500 7.1602 1.13%
2013-03-26 0 8.860 8.850 8.860 8.810 8.980 2,382,000 21,077,856 8.8488 7.099 7.091 7.099 7.059 7.195 2,972,797 7.0902 0.57%
2013-03-25 0 8.810 8.810 8.890 8.540 9.100 782,000 6,836,643 8.7425 7.059 7.059 7.123 6.843 7.292 975,956 7.0051 3.28%
2013-03-22 0 8.530 8.510 8.530 8.510 8.790 811,663 6,949,775 8.5624 6.835 6.819 6.835 6.819 7.043 1,012,976 6.8607 -2.29%
2013-03-21 0 8.730 8.720 8.730 8.620 8.990 1,284,000 11,191,178 8.7159 6.995 6.987 6.995 6.907 7.203 1,602,465 6.9837 -0.11%
2013-03-20 0 8.740 8.720 8.750 8.480 8.870 1,662,500 14,441,081 8.6864 7.003 6.987 7.011 6.795 7.107 2,074,843 6.9601 2.10%
2013-03-19 0 8.560 8.500 8.600 8.300 8.700 4,272,000 36,721,880 8.5959 6.859 6.811 6.891 6.651 6.971 5,331,566 6.8876 -1.27%
2013-03-18 0 8.670 8.630 8.690 8.560 8.900 2,301,555 20,117,931 8.7410 6.947 6.915 6.963 6.859 7.131 2,872,400 7.0039 -3.77%
2013-03-15 0 9.010 8.800 8.930 8.680 9.130 2,889,656 25,733,717 8.9055 7.219 7.051 7.155 6.955 7.316 3,606,365 7.1356 0.67%
2013-03-14 0 8.950 8.880 8.920 8.740 9.100 1,409,500 12,471,922 8.8485 7.171 7.115 7.147 7.003 7.292 1,759,092 7.0900 -1.10%
2013-03-13 0 9.050 9.040 9.060 8.860 9.290 13,019,000 115,656,402 8.8837 7.251 7.243 7.259 7.099 7.444 16,248,046 7.1182 1.34%
2013-03-12 0 8.930 8.930 8.940 8.890 9.100 3,869,500 34,492,707 8.9140 7.155 7.155 7.163 7.123 7.292 4,829,235 7.1425 -0.78%
2013-03-11 0 9.000 8.980 9.000 8.970 9.290 578,500 5,228,089 9.0373 7.211 7.195 7.211 7.187 7.444 721,983 7.2413 -3.12%
2013-03-08 0 9.290 9.240 9.280 9.200 9.510 2,032,700 19,048,952 9.3713 7.444 7.404 7.436 7.372 7.620 2,536,862 7.5089 -1.48%
2013-03-07 0 9.430 9.430 9.460 9.250 9.600 2,556,500 24,171,675 9.4550 7.556 7.556 7.580 7.412 7.692 3,190,578 7.5760 0.64%
2013-03-06 0 9.370 9.360 9.400 9.100 9.420 4,914,344 45,677,086 9.2946 7.508 7.500 7.532 7.292 7.548 6,133,227 7.4475 2.40%
2013-03-05 0 9.150 9.150 9.200 8.760 9.340 5,130,000 45,756,553 8.9194 7.332 7.332 7.372 7.019 7.484 6,402,371 7.1468 5.90%
2013-03-04 0 8.640 8.630 8.680 8.630 9.250 1,699,000 14,832,427 8.7301 6.923 6.915 6.955 6.915 7.412 2,120,396 6.9951 -4.42%
2013-03-01 0 9.040 9.030 9.050 8.900 9.150 3,263,500 29,486,465 9.0352 7.243 7.235 7.251 7.131 7.332 4,072,932 7.2396 -0.44%
2013-02-28 0 9.080 9.070 9.160 8.910 9.380 4,513,824 41,192,514 9.1259 7.275 7.267 7.340 7.139 7.516 5,633,368 7.3122 3.06%
2013-02-27 0 8.810 8.790 8.830 8.700 9.000 4,083,500 36,153,986 8.8537 7.059 7.043 7.075 6.971 7.211 5,096,313 7.0941 -1.56%
2013-02-26 0 8.950 8.960 8.970 8.650 9.070 4,485,200 40,355,885 8.9976 7.171 7.179 7.187 6.931 7.267 5,597,645 7.2094 -0.44%
2013-02-25 0 8.990 8.950 9.040 8.910 9.160 3,439,150 30,957,188 9.0014 7.203 7.171 7.243 7.139 7.340 4,292,147 7.2125 -1.86%
2013-02-22 0 9.160 9.120 9.160 8.940 9.400 2,166,000 19,715,497 9.1023 7.340 7.308 7.340 7.163 7.532 2,703,224 7.2933 -2.66%
2013-02-21 0 9.410 9.400 9.410 9.330 9.500 2,668,869 25,151,051 9.4239 7.540 7.532 7.540 7.476 7.612 3,330,817 7.5510 0.11%
2013-02-20 0 9.400 9.350 9.400 9.070 9.510 4,147,500 38,541,290 9.2927 7.532 7.492 7.532 7.267 7.620 5,176,186 7.4459 3.30%
2013-02-19 0 9.100 9.100 9.110 9.100 9.290 2,029,000 18,618,105 9.1760 7.292 7.292 7.300 7.292 7.444 2,532,244 7.3524 -2.26%
2013-02-18 0 9.310 9.300 9.350 9.000 9.350 1,625,000 15,019,895 9.2430 7.460 7.452 7.492 7.211 7.492 2,028,042 7.4061 3.10%
2013-02-15 0 9.030 9.020 9.030 8.900 9.080 376,672 3,400,225 9.0270 7.235 7.227 7.235 7.131 7.275 470,096 7.2330 1.57%
2013-02-14 0 8.890 8.870 8.900 8.860 9.600 3,730,573 33,462,563 8.9698 7.123 7.107 7.131 7.099 7.692 4,655,851 7.1872 -0.11%
2013-02-08 0 8.900 8.880 8.950 8.710 8.950 2,066,500 18,322,200 8.8663 7.131 7.115 7.171 6.979 7.171 2,579,045 7.1043 0.79%
2013-02-07 0 8.830 8.800 8.850 8.590 8.850 1,233,000 10,746,410 8.7157 7.075 7.051 7.091 6.883 7.091 1,538,816 6.9836 3.88%
2013-02-06 0 8.500 8.460 8.500 8.410 8.680 2,066,000 17,502,207 8.4715 6.811 6.779 6.811 6.739 6.955 2,578,421 6.7880 -1.39%
2013-02-05 0 8.620 8.610 8.620 8.610 8.800 2,611,000 22,688,182 8.6895 6.907 6.899 6.907 6.899 7.051 3,258,595 6.9626 -2.60%
2013-02-04 0 8.850 8.820 8.840 8.660 8.850 4,218,000 37,184,310 8.8156 7.091 7.067 7.083 6.939 7.091 5,264,172 7.0637 1.37%
2013-02-01 0 8.730 8.720 8.730 8.530 8.730 1,240,000 10,758,360 8.6761 6.995 6.987 6.995 6.835 6.995 1,547,552 6.9519 0.34%
2013-01-31 0 8.700 8.620 8.700 8.480 8.730 2,820,000 24,319,071 8.6238 6.971 6.907 6.971 6.795 6.995 3,519,432 6.9099 1.05%
2013-01-30 0 8.610 8.590 8.600 8.520 8.700 1,965,500 16,883,280 8.5898 6.899 6.883 6.891 6.827 6.971 2,452,994 6.8827 0.23%
2013-01-29 0 8.590 8.590 8.600 8.380 8.600 4,373,500 37,159,620 8.4965 6.883 6.883 6.891 6.715 6.891 5,458,240 6.8080 3.87%
2013-01-28 0 8.270 8.260 8.300 8.190 8.500 4,266,632 35,299,205 8.2733 6.626 6.618 6.651 6.562 6.811 5,324,866 6.6291 -0.84%
2013-01-25 0 8.340 8.330 8.360 8.230 8.450 9,366,800 78,020,597 8.3295 6.683 6.675 6.699 6.594 6.771 11,690,007 6.6741 -1.30%
2013-01-24 0 8.450 8.450 8.460 8.320 9.070 12,123,500 106,116,627 8.7530 6.771 6.771 6.779 6.667 7.267 15,130,439 7.0135 -6.84%
2013-01-23 0 9.070 9.040 9.070 8.900 9.500 5,566,888 49,772,304 8.9408 7.267 7.243 7.267 7.131 7.612 6,947,619 7.1639 1.68%
2013-01-22 0 8.920 8.860 8.920 8.680 8.950 1,519,667 13,394,436 8.8141 7.147 7.099 7.147 6.955 7.171 1,896,583 7.0624 1.48%
2013-01-21 0 8.790 8.770 8.790 8.570 8.880 2,965,800 25,935,657 8.7449 7.043 7.027 7.043 6.867 7.115 3,701,394 7.0070 -0.68%
2013-01-18 0 8.850 8.830 8.850 8.760 8.850 8,190,750 72,245,735 8.8204 7.091 7.075 7.091 7.019 7.091 10,222,266 7.0675 1.84%
2013-01-17 0 8.690 8.680 8.690 8.610 8.700 670,500 5,824,965 8.6875 6.963 6.955 6.963 6.899 6.971 836,801 6.9610 0.46%
2013-01-16 0 8.650 8.640 8.650 8.410 8.900 9,410,675 81,410,895 8.6509 6.931 6.923 6.931 6.739 7.131 11,744,764 6.9317 -0.12%
2013-01-15 0 8.660 8.600 8.660 8.600 8.870 3,099,000 26,775,441 8.6400 6.939 6.891 6.939 6.891 7.107 3,867,631 6.9230 0.00%
2013-01-14 0 8.660 8.570 8.660 8.410 8.800 4,549,500 39,051,051 8.5836 6.939 6.867 6.939 6.739 7.051 5,677,893 6.8777 0.93%
2013-01-11 0 8.580 8.530 8.580 8.450 8.700 10,148,000 87,239,605 8.5967 6.875 6.835 6.875 6.771 6.971 12,664,964 6.8883 -0.12%
2013-01-10 0 8.590 8.570 8.590 8.550 8.620 6,936,596 59,334,113 8.5538 6.883 6.867 6.883 6.851 6.907 8,657,050 6.8538 1.54%
2013-01-09 0 8.460 8.460 8.500 8.460 8.610 2,434,500 20,598,678 8.4612 6.779 6.779 6.811 6.779 6.899 3,038,318 6.7796 0.48%
2013-01-08 0 8.420 8.400 8.420 8.350 8.780 3,395,000 28,642,487 8.4367 6.747 6.731 6.747 6.691 7.035 4,237,047 6.7600 -0.94%
2013-01-07 0 8.500 8.460 8.500 7.970 8.600 2,862,000 23,995,282 8.3841 6.811 6.779 6.811 6.386 6.891 3,571,849 6.7179 5.59%
2013-01-04 0 8.050 8.050 8.060 7.940 8.160 3,536,500 28,497,210 8.0580 6.450 6.450 6.458 6.362 6.538 4,413,643 6.4566 -1.95%
2013-01-03 0 8.210 8.180 8.210 7.960 8.300 6,557,500 53,773,845 8.2004 6.578 6.554 6.578 6.378 6.651 8,183,928 6.5707 3.01%
2013-01-02 0 7.970 7.960 7.970 7.820 8.010 7,808,094 61,830,141 7.9187 6.386 6.378 6.386 6.266 6.418 9,744,701 6.3450 1.14%
2012-12-31 0 7.880 7.860 7.880 7.850 7.980 2,858,500 22,739,671 7.9551 6.314 6.298 6.314 6.290 6.394 3,567,481 6.3742 -1.13%
2012-12-28 0 7.970 7.930 7.970 7.910 8.050 688,868 5,491,332 7.9715 6.386 6.354 6.386 6.338 6.450 859,725 6.3873 0.00%
2012-12-27 0 7.970 7.960 7.970 7.890 8.010 2,557,000 20,372,288 7.9673 6.386 6.378 6.386 6.322 6.418 3,191,202 6.3839 0.38%
2012-12-24 0 7.940 7.860 7.940 7.730 7.970 79,500 626,475 7.8802 6.362 6.298 6.362 6.194 6.386 99,218 6.3141 -0.38%
2012-12-21 0 7.970 7.900 7.920 7.890 8.180 2,344,937 18,702,342 7.9756 6.386 6.330 6.346 6.322 6.554 2,926,541 6.3906 0.76%
2012-12-20 0 7.910 7.900 7.910 7.820 7.990 1,620,500 12,759,502 7.8738 6.338 6.330 6.338 6.266 6.402 2,022,426 6.3090 -0.38%
2012-12-19 0 7.940 7.920 7.930 7.820 7.990 4,311,500 34,208,399 7.9342 6.362 6.346 6.354 6.266 6.402 5,380,863 6.3574 2.32%
2012-12-18 0 7.760 7.700 7.770 7.530 7.830 5,144,470 39,888,519 7.7537 6.218 6.170 6.226 6.034 6.274 6,420,430 6.2127 -2.02%
2012-12-17 0 7.920 7.840 7.920 7.580 7.950 2,242,530 17,371,650 7.7465 6.346 6.282 6.346 6.074 6.370 2,798,735 6.2070 3.26%
2012-12-14 0 7.670 7.640 7.670 7.610 7.850 2,868,000 22,006,197 7.6730 6.146 6.122 6.146 6.098 6.290 3,579,338 6.1481 -2.54%
2012-12-13 0 7.870 7.840 7.870 7.820 8.150 2,033,500 16,046,855 7.8912 6.306 6.282 6.306 6.266 6.530 2,537,860 6.3230 -1.01%
2012-12-12 0 7.950 7.940 7.950 7.760 8.170 7,121,500 56,183,494 7.8893 6.370 6.362 6.370 6.218 6.546 8,887,815 6.3214 1.53%
2012-12-11 0 7.830 7.800 7.850 7.580 7.940 5,887,655 45,557,708 7.7378 6.274 6.250 6.290 6.074 6.362 7,347,944 6.2001 3.30%
2012-12-10 0 7.580 7.570 7.580 7.570 7.940 2,981,897 22,648,934 7.5955 6.074 6.066 6.074 6.066 6.362 3,721,484 6.0860 0.53%
2012-12-07 0 7.540 7.510 7.550 7.510 7.670 3,706,500 28,151,907 7.5953 6.042 6.018 6.050 6.018 6.146 4,625,807 6.0858 -0.79%
2012-12-06 0 7.600 7.590 7.600 7.500 7.760 991,000 7,540,672 7.6092 6.090 6.082 6.090 6.009 6.218 1,236,793 6.0970 0.53%
2012-12-05 0 7.560 7.550 7.560 7.520 7.800 2,073,500 15,708,087 7.5756 6.058 6.050 6.058 6.026 6.250 2,587,781 6.0701 -0.92%
2012-12-04 0 7.630 7.620 7.630 7.610 7.800 2,308,000 17,668,282 7.6552 6.114 6.106 6.114 6.098 6.250 2,880,443 6.1339 -0.78%
2012-12-03 0 7.690 7.680 7.720 7.660 8.000 2,454,169 19,058,521 7.7658 6.162 6.154 6.186 6.138 6.410 3,062,866 6.2224 0.00%
2012-11-30 0 7.690 7.680 7.750 7.670 7.750 4,211,728 32,412,175 7.6957 6.162 6.154 6.210 6.146 6.210 5,256,345 6.1663 -0.26%
2012-11-29 0 7.710 7.700 7.710 7.660 7.750 2,239,500 17,239,220 7.6978 6.178 6.170 6.178 6.138 6.210 2,794,953 6.1680 1.72%
2012-11-28 0 7.580 7.520 7.590 7.410 7.700 3,877,000 29,174,000 7.5249 6.074 6.026 6.082 5.937 6.170 4,838,595 6.0294 0.00%
2012-11-27 0 7.580 7.560 7.570 7.500 7.780 1,378,500 10,486,530 7.6072 6.074 6.058 6.066 6.009 6.234 1,720,403 6.0954 -1.56%
2012-11-26 0 7.700 7.680 7.700 7.480 7.720 1,381,000 10,496,595 7.6007 6.170 6.154 6.170 5.993 6.186 1,723,523 6.0902 3.22%
2012-11-23 0 7.460 7.440 7.480 7.360 7.480 356,000 2,644,830 7.4293 5.977 5.961 5.993 5.897 5.993 444,297 5.9528 0.54%
2012-11-22 0 7.420 7.410 7.420 7.300 7.490 1,047,500 7,758,580 7.4068 5.945 5.937 5.945 5.849 6.001 1,307,307 5.9348 2.49%
2012-11-21 0 7.240 7.230 7.330 7.220 7.650 1,245,045 9,173,150 7.3677 5.801 5.793 5.873 5.785 6.130 1,553,848 5.9035 -3.98%
2012-11-20 0 7.540 7.530 7.560 7.420 7.570 1,865,000 14,022,490 7.5188 6.042 6.034 6.058 5.945 6.066 2,327,568 6.0245 4.00%
2012-11-19 0 7.250 7.240 7.250 7.160 7.280 534,000 3,863,810 7.2356 5.809 5.801 5.809 5.737 5.833 666,446 5.7976 0.00%
2012-11-16 0 7.250 7.210 7.230 7.200 7.300 3,910,500 28,390,612 7.2601 5.809 5.777 5.793 5.769 5.849 4,880,404 5.8173 0.69%
2012-11-15 0 7.200 7.160 7.200 7.110 7.400 707,500 5,100,625 7.2094 5.769 5.737 5.769 5.697 5.929 882,978 5.7766 -2.70%
2012-11-14 0 7.400 7.380 7.410 7.330 7.490 2,320,500 17,174,715 7.4013 5.929 5.913 5.937 5.873 6.001 2,896,043 5.9304 -0.40%
2012-11-13 0 7.430 7.390 7.430 7.230 7.590 4,389,000 32,546,787 7.4155 5.953 5.921 5.953 5.793 6.082 5,477,585 5.9418 0.41%
2012-11-12 0 7.400 7.370 7.410 7.200 7.430 716,000 5,267,815 7.3573 5.929 5.905 5.937 5.769 5.953 893,586 5.8951 -1.33%
2012-11-09 0 7.500 7.510 7.530 7.440 7.580 1,436,500 10,830,981 7.5398 6.009 6.018 6.034 5.961 6.074 1,792,789 6.0414 -1.06%
2012-11-08 0 7.580 7.570 7.580 7.520 7.600 1,506,600 11,415,230 7.5768 6.074 6.066 6.074 6.026 6.090 1,880,275 6.0710 -0.26%
2012-11-07 0 7.600 7.600 7.610 7.570 7.670 1,949,500 14,794,607 7.5889 6.090 6.090 6.098 6.066 6.146 2,433,026 6.0807 0.00%
2012-11-06 0 7.600 7.590 7.600 7.570 7.740 1,090,500 8,320,877 7.6303 6.090 6.082 6.090 6.066 6.202 1,360,972 6.1139 -1.81%
2012-11-05 0 7.740 7.730 7.740 7.610 7.850 1,410,500 10,910,627 7.7353 6.202 6.194 6.202 6.098 6.290 1,760,340 6.1980 1.71%
2012-11-02 0 7.610 7.600 7.630 7.480 7.640 6,167,500 46,615,285 7.5582 6.098 6.090 6.114 5.993 6.122 7,697,198 6.0561 2.70%
2012-11-01 0 7.410 7.400 7.480 7.340 7.550 4,521,160 33,517,601 7.4135 5.937 5.929 5.993 5.881 6.050 5,642,524 5.9402 0.82%
2012-10-31 0 7.350 7.350 7.380 7.240 7.400 2,083,962 15,194,940 7.2914 5.889 5.889 5.913 5.801 5.929 2,600,838 5.8423 2.37%
2012-10-30 0 7.180 7.160 7.200 7.120 7.260 287,500 2,069,280 7.1975 5.753 5.737 5.769 5.705 5.817 358,807 5.7671 -0.97%
2012-10-29 0 7.250 7.230 7.250 7.220 7.390 694,500 5,126,201 7.3811 5.809 5.793 5.809 5.785 5.921 866,754 5.9143 -1.63%
2012-10-26 0 7.370 7.320 7.370 7.210 7.550 1,387,164 10,312,439 7.4342 5.905 5.865 5.905 5.777 6.050 1,731,216 5.9568 0.00%
2012-10-25 0 7.370 7.340 7.390 7.130 7.410 13,405,000 100,290,942 7.4816 5.905 5.881 5.921 5.713 5.937 16,729,784 5.9948 3.51%
2012-10-24 0 7.120 7.160 7.180 7.100 7.700 2,886,500 21,179,331 7.3374 5.705 5.737 5.753 5.689 6.170 3,602,426 5.8792 -5.94%
2012-10-22 0 7.570 7.560 7.570 7.450 7.720 4,263,500 32,296,602 7.5751 6.066 6.058 6.066 5.969 6.186 5,320,957 6.0697 1.61%
2012-10-19 0 7.450 7.430 7.480 7.340 7.510 1,517,522 11,324,816 7.4627 5.969 5.953 5.993 5.881 6.018 1,893,906 5.9796 2.05%
2012-10-18 0 7.300 7.270 7.300 7.210 7.380 6,832,500 49,915,731 7.3056 5.849 5.825 5.849 5.777 5.913 8,527,135 5.8538 0.69%
2012-10-17 0 7.250 7.240 7.250 7.210 7.460 5,011,500 36,787,104 7.3405 5.809 5.801 5.809 5.777 5.977 6,254,480 5.8817 -1.09%
2012-10-16 0 7.330 7.290 7.340 7.220 7.500 2,662,500 19,681,708 7.3922 5.873 5.841 5.881 5.785 6.009 3,322,868 5.9231 -1.48%
2012-10-15 0 7.440 7.390 7.440 7.250 7.600 1,771,800 13,044,676 7.3624 5.961 5.921 5.961 5.809 6.090 2,211,252 5.8992 -1.33%
2012-10-12 0 7.540 7.510 7.540 7.440 7.590 4,264,000 31,800,877 7.4580 6.042 6.018 6.042 5.961 6.082 5,321,581 5.9758 1.89%
2012-10-11 0 7.400 7.390 7.400 7.300 7.450 1,463,035 10,807,345 7.3869 5.929 5.921 5.929 5.849 5.969 1,825,905 5.9189 1.23%
2012-10-10 0 7.310 7.310 7.320 7.310 7.450 4,705,500 34,557,760 7.3441 5.857 5.857 5.865 5.857 5.969 5,872,585 5.8846 -0.27%
2012-10-09 0 7.330 7.320 7.360 7.250 7.450 1,148,031 8,465,874 7.3743 5.873 5.865 5.897 5.809 5.969 1,432,772 5.9087 1.10%
2012-10-08 0 7.250 7.250 7.260 7.170 7.360 1,531,500 11,052,505 7.2168 5.809 5.809 5.817 5.745 5.897 1,911,351 5.7826 -0.55%
2012-10-05 0 7.290 7.270 7.300 7.200 7.450 2,627,755 19,009,536 7.2341 5.841 5.825 5.849 5.769 5.969 3,279,506 5.7965 -0.14%
2012-10-04 0 7.300 7.250 7.300 7.000 7.350 6,032,000 43,096,922 7.1447 5.849 5.809 5.849 5.609 5.889 7,528,091 5.7248 5.34%
2012-10-03 0 6.930 6.920 6.950 6.660 6.960 3,653,500 25,052,115 6.8570 5.553 5.545 5.569 5.336 5.577 4,559,662 5.4943 0.87%
2012-09-28 0 6.870 6.870 6.890 6.660 6.930 3,491,467 23,977,458 6.8674 5.505 5.505 5.521 5.336 5.553 4,357,440 5.5026 0.29%
2012-09-27 0 6.850 6.850 6.870 6.650 6.960 3,553,358 24,327,391 6.8463 5.489 5.489 5.505 5.328 5.577 4,434,682 5.4857 3.47%
2012-09-26 0 6.620 6.610 6.620 6.350 6.630 3,721,945 24,532,446 6.5913 5.304 5.296 5.304 5.088 5.312 4,645,083 5.2814 0.76%
2012-09-25 0 6.570 6.560 6.570 6.470 6.650 4,977,712 32,719,907 6.5733 5.264 5.256 5.264 5.184 5.328 6,212,312 5.2669 0.92%
2012-09-24 0 6.510 6.500 6.510 6.290 6.590 4,794,000 31,144,300 6.4965 5.216 5.208 5.216 5.040 5.280 5,983,035 5.2054 1.88%
2012-09-21 0 6.390 6.380 6.430 6.310 6.500 3,168,424 20,426,584 6.4469 5.120 5.112 5.152 5.056 5.208 3,954,274 5.1657 -1.24%
2012-09-20 0 6.470 6.470 6.500 6.250 6.510 32,295,843 201,948,811 6.2531 5.184 5.184 5.208 5.008 5.216 40,306,040 5.0104 1.57%
2012-09-19 0 6.370 6.370 6.380 6.220 6.500 3,030,507 19,324,770 6.3767 5.104 5.104 5.112 4.984 5.208 3,782,150 5.1095 -2.60%
2012-09-18 0 6.540 6.500 6.540 6.360 6.650 3,520,010 22,921,405 6.5117 5.240 5.208 5.240 5.096 5.328 4,393,063 5.2176 0.00%
2012-09-17 0 6.540 6.510 6.520 6.500 6.880 6,246,698 40,705,235 6.5163 5.240 5.216 5.224 5.208 5.513 7,796,039 5.2213 0.62%
2012-09-14 0 6.500 6.450 6.470 6.220 6.510 7,459,588 47,474,090 6.3642 5.208 5.168 5.184 4.984 5.216 9,309,757 5.0994 5.18%
2012-09-13 0 6.180 6.140 6.150 6.060 6.210 1,211,588 7,468,748 6.1644 4.952 4.920 4.928 4.856 4.976 1,512,093 4.9393 1.64%
2012-09-12 0 6.080 6.040 6.080 6.020 6.250 7,126,000 43,611,400 6.1200 4.872 4.840 4.872 4.824 5.008 8,893,431 4.9038 1.00%
2012-09-11 0 6.020 6.010 6.020 6.000 6.140 5,051,700 30,435,833 6.0249 4.824 4.816 4.824 4.808 4.920 6,304,651 4.8275 -1.31%
2012-09-10 0 6.100 6.100 6.110 6.040 6.400 5,609,250 34,241,092 6.1044 4.888 4.888 4.896 4.840 5.128 7,000,488 4.8912 -0.81%
2012-09-07 0 6.150 6.140 6.150 6.000 6.240 3,516,000 21,652,712 6.1583 4.928 4.920 4.928 4.808 5.000 4,388,058 4.9345 -0.65%
2012-09-06 0 6.190 6.180 6.190 6.150 6.240 6,959,822 43,005,329 6.1791 4.960 4.952 4.960 4.928 5.000 8,686,036 4.9511 -0.16%
2012-09-05 0 6.200 6.200 6.210 6.050 6.520 2,861,532 17,656,573 6.1703 4.968 4.968 4.976 4.848 5.224 3,571,265 4.9441 0.49%
2012-09-04 0 6.170 6.150 6.180 6.000 6.290 1,721,500 10,653,650 6.1886 4.944 4.928 4.952 4.808 5.040 2,148,476 4.9587 2.49%
2012-09-03 0 6.020 6.010 6.020 6.000 6.500 1,471,000 8,960,657 6.0915 4.824 4.816 4.824 4.808 5.208 1,835,846 4.8809 0.17%
2012-08-31 0 6.010 6.000 6.010 6.000 6.200 3,058,500 18,505,612 6.0506 4.816 4.808 4.816 4.808 4.968 3,817,086 4.8481 -1.48%
2012-08-30 0 6.100 6.090 6.110 6.020 6.460 4,295,542 26,348,332 6.1339 4.888 4.880 4.896 4.824 5.176 5,360,947 4.9149 -4.98%
2012-08-29 0 6.420 6.410 6.430 6.330 6.740 4,046,500 26,679,350 6.5932 5.144 5.136 5.152 5.072 5.401 5,050,136 5.2829 -4.04%
2012-08-28 0 6.690 6.680 6.690 6.610 6.750 2,240,500 15,003,252 6.6964 5.360 5.352 5.360 5.296 5.409 2,796,201 5.3656 0.15%
2012-08-27 0 6.680 6.650 6.670 6.650 7.150 1,734,000 11,772,647 6.7893 5.352 5.328 5.344 5.328 5.729 2,164,076 5.4400 0.91%
2012-08-24 0 6.620 6.600 6.640 6.600 6.740 510,500 3,393,577 6.6476 5.304 5.288 5.320 5.288 5.401 637,117 5.3265 -0.90%
2012-08-23 0 6.680 6.660 6.680 6.630 6.690 743,200 4,957,021 6.6698 5.352 5.336 5.352 5.312 5.360 927,533 5.3443 -0.15%
2012-08-22 0 6.690 6.660 6.690 6.640 6.770 1,213,500 8,098,665 6.6738 5.360 5.336 5.360 5.320 5.425 1,514,479 5.3475 -0.15%
2012-08-21 0 6.700 6.680 6.700 6.660 6.800 647,000 4,335,255 6.7005 5.368 5.352 5.368 5.336 5.449 807,473 5.3689 0.45%
2012-08-20 0 6.670 6.660 6.670 6.660 6.690 5,932,500 39,606,631 6.6762 5.344 5.336 5.344 5.336 5.360 7,403,912 5.3494 -0.30%
2012-08-17 0 6.690 6.660 6.690 6.650 6.700 5,644,000 37,685,035 6.6770 5.360 5.336 5.360 5.328 5.368 7,043,857 5.3501 1.36%
2012-08-16 0 6.600 6.570 6.600 6.560 6.690 6,504,500 42,872,567 6.5912 5.288 5.264 5.288 5.256 5.360 8,117,783 5.2813 1.07%
2012-08-15 0 6.530 6.510 6.520 6.470 6.870 1,766,000 11,740,715 6.6482 5.232 5.216 5.224 5.184 5.505 2,204,013 5.3270 -0.31%
2012-08-14 0 6.550 6.500 6.550 6.470 7.000 6,660,000 43,592,487 6.5454 5.248 5.208 5.248 5.184 5.609 8,311,851 5.2446 2.66%
2012-08-13 0 6.380 6.380 6.400 6.380 6.660 1,498,500 9,695,335 6.4700 5.112 5.112 5.128 5.112 5.336 1,870,166 5.1842 -1.39%
2012-08-10 0 6.470 6.430 6.500 6.300 6.590 3,610,500 23,282,439 6.4485 5.184 5.152 5.208 5.048 5.280 4,505,997 5.1670 2.21%
2012-08-09 0 6.330 6.320 6.340 6.290 6.510 1,348,500 8,562,960 6.3500 5.072 5.064 5.080 5.040 5.216 1,682,963 5.0880 -2.76%
2012-08-08 0 6.510 6.500 6.520 6.480 6.820 1,951,100 13,099,436 6.7139 5.216 5.208 5.224 5.192 5.465 2,435,023 5.3796 -4.69%
2012-08-07 0 6.830 6.830 6.840 6.550 6.910 3,911,000 26,740,782 6.8373 5.473 5.473 5.481 5.248 5.537 4,881,028 5.4785 4.12%
2012-08-06 0 6.560 6.560 6.580 6.400 6.650 4,930,500 32,241,682 6.5392 5.256 5.256 5.272 5.128 5.328 6,153,390 5.2397 4.63%
2012-08-03 0 6.270 6.230 6.270 6.090 6.330 4,139,000 25,422,763 6.1422 5.024 4.992 5.024 4.880 5.072 5,165,578 4.9216 3.81%
2012-08-02 0 6.040 6.030 6.040 5.980 6.310 5,925,100 36,348,631 6.1347 4.840 4.832 4.840 4.792 5.056 7,394,677 4.9155 -3.97%
2012-08-01 0 6.290 6.290 6.320 6.260 6.840 1,316,500 8,393,997 6.3760 5.040 5.040 5.064 5.016 5.481 1,643,026 5.1089 -5.27%
2012-07-31 0 6.640 6.620 6.640 6.600 6.760 1,907,500 12,652,814 6.6332 5.320 5.304 5.320 5.288 5.417 2,380,609 5.3149 0.76%
2012-07-30 0 6.590 6.560 6.600 6.500 6.700 3,984,625 26,323,975 6.6064 5.280 5.256 5.288 5.208 5.368 4,972,914 5.2935 0.30%
2012-07-27 0 6.570 6.540 6.580 6.290 6.600 5,184,500 33,824,250 6.5241 5.264 5.240 5.272 5.040 5.288 6,470,389 5.2275 4.45%
2012-07-26 0 6.290 6.270 6.280 6.210 6.470 167,712 1,054,667 6.2886 5.040 5.024 5.032 4.976 5.184 209,309 5.0388 -0.16%
2012-07-25 0 6.300 6.310 6.340 6.000 6.480 5,926,543 38,067,842 6.4233 5.048 5.056 5.080 4.808 5.192 7,396,478 5.1468 -2.33%
2012-07-24 0 6.450 6.440 6.450 6.380 6.550 724,414 4,673,589 6.4515 5.168 5.160 5.168 5.112 5.248 904,087 5.1694 -0.15%
2012-07-23 0 6.460 6.450 6.460 6.400 6.570 1,973,212 12,768,737 6.4710 5.176 5.168 5.176 5.128 5.264 2,462,619 5.1850 -1.82%
2012-07-20 0 6.580 6.580 6.600 6.580 6.650 1,895,500 12,537,943 6.6146 5.272 5.272 5.288 5.272 5.328 2,365,633 5.3000 0.46%
2012-07-19 0 6.550 6.550 6.590 6.500 6.660 2,196,500 14,512,331 6.6070 5.248 5.248 5.280 5.208 5.336 2,741,288 5.2940 -0.46%
2012-07-18 0 6.580 6.570 6.580 6.570 6.750 566,927 3,747,493 6.6102 5.272 5.264 5.272 5.264 5.409 707,539 5.2965 -2.23%
2012-07-17 0 6.730 6.720 6.750 6.720 6.780 4,076,172 27,484,685 6.7428 5.393 5.385 5.409 5.385 5.433 5,087,167 5.4027 -0.30%
2012-07-16 0 6.750 6.720 6.750 6.700 6.820 2,505,500 16,937,775 6.7602 5.409 5.385 5.409 5.368 5.465 3,126,928 5.4167 0.15%
2012-07-13 0 6.740 6.730 6.740 6.720 6.750 2,608,500 17,571,136 6.7361 5.401 5.393 5.401 5.385 5.409 3,255,475 5.3974 0.00%
2012-07-12 0 6.740 6.730 6.760 6.680 6.800 3,837,500 25,790,437 6.7206 5.401 5.393 5.417 5.352 5.449 4,789,298 5.3850 0.30%
2012-07-11 0 6.720 6.720 6.740 6.720 6.920 3,304,000 22,372,489 6.7713 5.385 5.385 5.401 5.385 5.545 4,123,477 5.4256 -3.03%
2012-07-10 0 6.930 6.920 6.930 6.900 6.960 2,051,500 14,207,246 6.9253 5.553 5.545 5.553 5.529 5.577 2,560,325 5.5490 -0.29%
2012-07-09 0 6.950 6.940 6.950 6.930 6.980 1,917,000 13,315,059 6.9458 5.569 5.561 5.569 5.553 5.593 2,392,465 5.5654 -1.42%
2012-07-06 0 7.050 7.050 7.060 7.050 7.220 4,103,460 29,070,522 7.0844 5.649 5.649 5.657 5.649 5.785 5,121,223 5.6765 -1.81%
2012-07-05 0 7.180 7.170 7.180 7.130 7.230 3,267,000 23,351,797 7.1478 5.753 5.745 5.753 5.713 5.793 4,077,300 5.7273 -0.28%
2012-07-04 0 7.200 7.190 7.220 7.190 7.230 4,898,500 35,271,130 7.2004 5.769 5.761 5.785 5.761 5.793 6,113,454 5.7694 1.27%
2012-07-03 0 7.110 7.100 7.110 7.070 7.250 5,438,539 38,926,865 7.1576 5.697 5.689 5.697 5.665 5.809 6,787,436 5.7351 0.71%
2012-06-29 0 7.060 7.020 7.050 6.960 7.060 4,559,500 32,057,620 7.0310 5.657 5.625 5.649 5.577 5.657 5,690,373 5.6337 0.43%
2012-06-28 0 7.030 7.020 7.030 6.990 7.100 2,092,000 14,695,245 7.0245 5.633 5.625 5.633 5.601 5.689 2,610,870 5.6285 -0.99%
2012-06-27 0 7.100 7.090 7.100 7.090 7.210 1,156,000 8,248,825 7.1357 5.689 5.681 5.689 5.681 5.777 1,442,718 5.7176 1.00%
2012-06-26 0 7.030 7.020 7.030 6.940 7.030 4,664,000 32,638,585 6.9980 5.633 5.625 5.633 5.561 5.633 5,820,792 5.6072 -0.28%
2012-06-25 0 7.050 7.040 7.050 7.000 7.110 4,541,568 31,971,762 7.0398 5.649 5.641 5.649 5.609 5.697 5,667,993 5.6408 -1.67%
2012-06-22 0 7.170 7.170 7.180 7.130 7.240 1,722,000 12,342,876 7.1678 5.745 5.745 5.753 5.713 5.801 2,149,100 5.7433 0.00%
2012-06-21 0 7.170 7.150 7.170 7.090 7.350 3,169,250 22,550,785 7.1155 5.745 5.729 5.745 5.681 5.889 3,955,305 5.7014 -1.51%
2012-06-20 0 7.280 7.240 7.280 6.880 7.300 2,341,250 16,730,160 7.1458 5.833 5.801 5.833 5.513 5.849 2,921,940 5.7257 4.75%
2012-06-19 0 6.950 6.940 6.950 6.820 7.180 6,078,230 41,985,676 6.9075 5.569 5.561 5.569 5.465 5.753 7,585,787 5.5348 -1.00%
2012-06-18 0 7.180 7.180 7.190 7.160 7.410 3,422,000 24,710,590 7.2211 5.625 5.625 5.633 5.610 5.805 4,367,842 5.6574 0.00%
2012-06-15 0 7.180 7.170 7.180 7.080 7.400 15,329,590 110,672,101 7.2195 5.625 5.617 5.625 5.547 5.798 19,566,696 5.6561 0.98%
2012-06-14 0 7.110 7.100 7.110 7.090 7.620 4,290,000 30,660,855 7.1471 5.570 5.563 5.570 5.555 5.970 5,475,758 5.5994 -2.74%
2012-06-13 0 7.310 7.290 7.310 7.290 7.470 3,746,306 27,502,666 7.3413 5.727 5.711 5.727 5.711 5.852 4,781,787 5.7515 -0.14%
2012-06-12 0 7.320 7.310 7.320 7.280 7.600 1,004,971 7,375,014 7.3385 5.735 5.727 5.735 5.704 5.954 1,282,745 5.7494 -2.40%
2012-06-11 0 7.500 7.500 7.530 7.480 7.590 4,766,629 35,831,201 7.5171 5.876 5.876 5.899 5.860 5.946 6,084,128 5.8893 0.13%
2012-06-08 0 7.490 7.490 7.500 7.430 7.580 3,844,500 28,815,275 7.4952 5.868 5.868 5.876 5.821 5.939 4,907,122 5.8721 1.77%
2012-06-07 0 7.360 7.350 7.360 7.200 7.360 1,476,000 10,811,645 7.3250 5.766 5.758 5.766 5.641 5.766 1,883,967 5.7388 2.79%
2012-06-06 0 7.160 7.100 7.160 6.990 7.200 2,649,000 18,829,070 7.1080 5.610 5.563 5.610 5.476 5.641 3,381,185 5.5688 2.14%
2012-06-05 0 7.010 7.010 7.020 6.980 7.210 3,230,000 22,684,597 7.0231 5.492 5.492 5.500 5.469 5.649 4,122,774 5.5023 0.86%
2012-06-04 0 6.950 6.950 7.000 6.900 7.020 3,339,018 23,199,261 6.9479 5.445 5.445 5.484 5.406 5.500 4,261,924 5.4434 -0.57%
2012-06-01 0 6.990 6.990 7.000 6.930 7.090 2,707,125 18,955,777 7.0022 5.476 5.476 5.484 5.429 5.555 3,455,376 5.4859 -1.41%
2012-05-31 0 7.090 7.220 7.230 6.920 7.230 6,108,398 42,726,908 6.9948 5.555 5.657 5.664 5.421 5.664 7,796,762 5.4801 2.46%
2012-05-30 0 6.920 6.920 6.950 6.600 7.040 5,777,310 39,231,350 6.7906 5.421 5.421 5.445 5.171 5.516 7,374,161 5.3201 4.53%
2012-05-29 0 6.620 6.600 6.620 6.470 6.700 8,327,500 54,516,607 6.5466 5.186 5.171 5.186 5.069 5.249 10,629,225 5.1289 -0.90%
2012-05-28 0 6.680 6.670 6.680 6.620 7.040 5,882,500 39,430,247 6.7030 5.233 5.226 5.233 5.186 5.516 7,508,426 5.2515 -3.33%
2012-05-25 0 6.910 6.900 6.910 6.870 7.250 2,900,935 20,230,925 6.9739 5.414 5.406 5.414 5.382 5.680 3,702,755 5.4637 -4.16%
2012-05-24 0 7.210 7.200 7.210 7.200 7.550 3,749,265 27,266,691 7.2725 5.649 5.641 5.649 5.641 5.915 4,785,564 5.6977 -3.09%
2012-05-23 0 7.440 7.410 7.440 7.350 7.690 5,283,500 39,254,947 7.4297 5.829 5.805 5.829 5.758 6.025 6,743,862 5.8208 -0.67%
2012-05-22 0 7.490 7.430 7.490 7.250 7.510 4,257,000 31,586,935 7.4200 5.868 5.821 5.868 5.680 5.884 5,433,637 5.8132 0.67%
2012-05-21 0 7.440 7.440 7.450 7.220 7.450 2,645,500 19,429,207 7.3442 5.829 5.829 5.837 5.657 5.837 3,376,717 5.7539 1.22%
2012-05-18 0 7.350 7.350 7.360 7.250 7.410 5,091,500 37,445,090 7.3544 5.758 5.758 5.766 5.680 5.805 6,498,793 5.7619 0.96%
2012-05-17 0 7.280 7.270 7.280 7.220 7.700 11,266,100 82,318,236 7.3067 5.704 5.696 5.704 5.657 6.033 14,380,055 5.7245 -5.08%
2012-05-16 0 7.670 7.670 7.680 7.670 8.160 9,721,000 75,600,112 7.7770 6.009 6.009 6.017 6.009 6.393 12,407,889 6.0929 -7.37%
2012-05-15 0 8.280 8.270 8.280 8.170 8.330 16,826,235 138,029,647 8.2032 6.487 6.479 6.487 6.401 6.526 21,477,014 6.4269 -1.66%
2012-05-14 0 8.420 8.390 8.430 8.380 8.670 4,389,227 36,940,357 8.4161 6.597 6.573 6.605 6.565 6.793 5,602,411 6.5937 -0.36%
2012-05-11 0 8.450 8.450 8.470 8.390 8.580 1,279,000 10,835,923 8.4722 6.620 6.620 6.636 6.573 6.722 1,632,516 6.6376 -0.47%
2012-05-10 0 8.490 8.490 8.530 8.480 8.600 4,064,700 34,616,072 8.5163 6.652 6.652 6.683 6.644 6.738 5,188,185 6.6721 -1.28%
2012-05-09 0 8.600 8.600 8.650 8.550 8.750 9,143,000 78,864,619 8.6257 6.738 6.738 6.777 6.699 6.855 11,670,130 6.7578 -0.58%
2012-05-08 0 8.650 8.640 8.650 8.570 9.000 4,214,500 36,663,392 8.6993 6.777 6.769 6.777 6.714 7.051 5,379,390 6.8155 -3.89%
2012-05-07 0 9.000 8.980 9.000 8.930 9.010 5,267,500 47,250,268 8.9702 7.051 7.035 7.051 6.996 7.059 6,723,440 7.0277 -0.11%
2012-05-04 0 9.010 9.000 9.030 8.980 9.110 2,560,814 23,179,781 9.0517 7.059 7.051 7.075 7.035 7.137 3,268,624 7.0916 -0.66%
2012-05-03 0 9.070 9.050 9.090 9.040 9.250 2,078,553 19,002,085 9.1420 7.106 7.090 7.122 7.082 7.247 2,653,066 7.1623 0.67%
2012-05-02 0 9.010 9.000 9.010 8.990 9.100 2,147,322 19,363,610 9.0176 7.059 7.051 7.059 7.043 7.129 2,740,843 7.0648 -0.11%
2012-04-30 0 9.020 9.000 9.010 8.990 9.070 5,592,372 50,336,525 9.0009 7.067 7.051 7.059 7.043 7.106 7,138,106 7.0518 0.56%
2012-04-27 0 8.970 8.960 8.980 8.900 8.980 3,808,500 34,117,255 8.9582 7.028 7.020 7.035 6.973 7.035 4,861,171 7.0183 1.59%
2012-04-26 0 8.830 8.820 8.840 8.700 8.840 4,362,900 38,426,020 8.8074 6.918 6.910 6.926 6.816 6.926 5,568,808 6.9002 1.49%
2012-04-25 0 8.700 8.670 8.700 8.550 8.720 1,132,000 9,808,662 8.6649 6.816 6.793 6.816 6.699 6.832 1,444,885 6.7885 1.75%
2012-04-24 0 8.550 8.510 8.550 8.500 8.700 1,444,742 12,373,094 8.5642 6.699 6.667 6.699 6.659 6.816 1,844,069 6.7097 -1.50%
2012-04-23 0 8.680 8.680 8.700 8.490 8.710 5,300,200 45,793,708 8.6400 6.800 6.800 6.816 6.652 6.824 6,765,178 6.7690 2.72%
2012-04-20 0 8.450 8.440 8.450 8.260 8.490 13,295,500 111,243,161 8.3670 6.620 6.612 6.620 6.471 6.652 16,970,383 6.5551 3.05%
2012-04-19 0 8.200 8.190 8.210 8.080 8.210 3,730,368 30,478,450 8.1704 6.424 6.416 6.432 6.330 6.432 4,761,443 6.4011 2.37%
2012-04-18 0 8.010 8.010 8.040 7.960 8.050 8,719,646 69,830,505 8.0084 6.275 6.275 6.299 6.236 6.307 11,129,760 6.2742 0.00%
2012-04-17 0 8.010 7.990 8.010 7.920 8.110 2,950,000 23,598,325 7.9994 6.275 6.260 6.275 6.205 6.354 3,765,381 6.2672 1.01%
2012-04-16 0 7.930 7.930 7.960 7.900 8.000 2,721,500 21,554,460 7.9201 6.213 6.213 6.236 6.189 6.268 3,473,724 6.2050 -0.88%
2012-04-13 0 8.000 8.000 8.010 7.910 8.210 2,380,800 19,068,509 8.0093 6.268 6.268 6.275 6.197 6.432 3,038,854 6.2749 -0.99%
2012-04-12 0 8.080 8.070 8.080 7.960 8.130 10,726,004 86,624,357 8.0761 6.330 6.322 6.330 6.236 6.369 13,690,677 6.3273 2.15%
2012-04-11 0 7.910 7.910 7.940 7.860 8.600 7,972,600 64,656,790 8.1099 6.197 6.197 6.221 6.158 6.738 10,176,230 6.3537 -8.13%
2012-04-10 0 8.610 8.660 8.670 8.550 8.750 2,798,300 24,266,548 8.6719 6.746 6.785 6.793 6.699 6.855 3,571,751 6.7940 -1.26%
2012-04-05 0 8.720 8.680 8.730 8.510 8.730 891,500 7,725,042 8.6652 6.832 6.800 6.840 6.667 6.840 1,137,911 6.7888 1.87%
2012-04-03 0 8.560 8.550 8.560 8.420 8.670 4,452,500 37,993,782 8.5331 6.706 6.699 6.706 6.597 6.793 5,683,173 6.6853 -2.95%
2012-04-02 0 8.820 8.770 8.800 8.540 8.870 2,584,000 22,692,435 8.7819 6.910 6.871 6.894 6.691 6.949 3,298,219 6.8802 0.00%
2012-03-30 0 8.820 8.790 8.820 8.380 8.980 3,384,570 29,743,713 8.7880 6.910 6.887 6.910 6.565 7.035 4,320,067 6.8850 3.40%
2012-03-29 0 8.530 8.470 8.540 8.360 8.630 2,350,000 20,017,635 8.5181 6.683 6.636 6.691 6.550 6.761 2,999,541 6.6736 0.00%
2012-03-28 0 8.530 8.520 8.530 8.300 8.670 2,389,000 20,311,038 8.5019 6.683 6.675 6.683 6.503 6.793 3,049,321 6.6608 2.28%
2012-03-27 0 8.340 8.330 8.340 8.280 8.500 3,330,500 27,797,879 8.3465 6.534 6.526 6.534 6.487 6.659 4,251,052 6.5391 -1.18%
2012-03-26 0 8.440 8.410 8.450 8.260 8.470 2,606,500 21,860,526 8.3869 6.612 6.589 6.620 6.471 6.636 3,326,938 6.5708 1.20%
2012-03-23 0 8.340 8.330 8.340 8.150 8.410 4,172,000 34,575,518 8.2875 6.534 6.526 6.534 6.385 6.589 5,325,143 6.4929 0.36%
2012-03-22 0 8.310 8.300 8.340 8.270 8.750 5,818,523 49,476,078 8.5032 6.510 6.503 6.534 6.479 6.855 7,426,766 6.6619 -3.93%
2012-03-21 0 8.650 8.640 8.670 8.520 8.670 5,330,000 45,920,275 8.6154 6.777 6.769 6.793 6.675 6.793 6,803,215 6.7498 1.41%
2012-03-20 0 8.530 8.520 8.530 8.460 8.670 4,770,000 40,696,505 8.5318 6.683 6.675 6.683 6.628 6.793 6,088,430 6.6842 -1.95%
2012-03-19 0 8.700 8.670 8.700 8.420 8.800 9,551,500 81,773,825 8.5614 6.816 6.793 6.816 6.597 6.894 12,191,539 6.7074 -7.15%
2012-03-16 0 9.370 9.350 9.370 9.180 9.440 3,377,500 31,610,927 9.3593 7.341 7.325 7.341 7.192 7.396 4,311,043 7.3325 2.97%
2012-03-15 0 9.100 9.070 9.080 9.010 9.450 2,561,500 23,340,755 9.1121 7.129 7.106 7.114 7.059 7.404 3,269,500 7.1389 -2.05%
2012-03-14 0 9.290 9.230 9.290 9.150 9.550 3,363,000 31,443,235 9.3498 7.278 7.231 7.278 7.169 7.482 4,292,535 7.3251 -1.69%
2012-03-13 0 9.450 9.410 9.450 9.320 9.490 3,559,000 33,378,780 9.3787 7.404 7.372 7.404 7.302 7.435 4,542,709 7.3478 1.83%
2012-03-12 0 9.280 9.230 9.280 9.120 9.360 1,854,845 17,155,097 9.2488 7.270 7.231 7.270 7.145 7.333 2,367,525 7.2460 1.42%
2012-03-09 0 9.150 9.080 9.150 9.060 9.400 919,900 8,453,230 9.1893 7.169 7.114 7.169 7.098 7.364 1,174,161 7.1994 0.55%
2012-03-08 0 9.100 9.100 9.140 8.950 9.200 1,711,500 15,654,887 9.1469 7.129 7.129 7.161 7.012 7.208 2,184,559 7.1662 2.13%
2012-03-07 0 8.910 8.900 8.910 8.570 9.020 1,315,923 11,765,485 8.9409 6.981 6.973 6.981 6.714 7.067 1,679,645 7.0047 1.48%
2012-03-06 0 8.780 8.730 8.780 8.680 9.060 1,206,500 10,578,065 8.7676 6.879 6.840 6.879 6.800 7.098 1,539,977 6.8690 -2.66%
2012-03-05 0 9.020 8.990 9.060 8.890 9.210 2,268,000 20,446,384 9.0152 7.067 7.043 7.098 6.965 7.216 2,894,876 7.0630 -1.85%
2012-03-02 0 9.190 9.130 9.190 8.790 9.480 6,861,204 62,502,355 9.1095 7.200 7.153 7.200 6.887 7.427 8,757,644 7.1369 4.79%
2012-03-01 0 8.770 8.760 8.780 8.660 8.800 5,473,000 47,956,977 8.7625 6.871 6.863 6.879 6.785 6.894 6,985,740 6.8650 1.74%
2012-02-29 0 8.620 8.610 8.620 8.300 8.680 4,677,000 40,146,760 8.5839 6.753 6.746 6.753 6.503 6.800 5,969,725 6.7251 4.11%
2012-02-28 0 8.280 8.220 8.280 8.220 8.680 8,393,086 70,128,927 8.3556 6.487 6.440 6.487 6.440 6.800 10,712,939 6.5462 -4.06%
2012-02-27 0 8.630 8.610 8.630 8.610 8.800 2,101,000 18,209,765 8.6672 6.761 6.746 6.761 6.746 6.894 2,681,717 6.7903 -1.71%
2012-02-24 0 8.780 8.730 8.750 8.680 8.800 3,199,000 27,991,889 8.7502 6.879 6.840 6.855 6.800 6.894 4,083,205 6.8554 0.34%
2012-02-23 0 8.750 8.740 8.750 8.650 8.800 2,452,000 21,376,068 8.7178 6.855 6.847 6.855 6.777 6.894 3,129,734 6.8300 -0.46%
2012-02-22 0 8.790 8.780 8.800 8.760 8.850 4,183,000 36,843,967 8.8080 6.887 6.879 6.894 6.863 6.934 5,339,183 6.9007 -1.24%
2012-02-21 0 8.900 8.830 8.900 8.520 8.910 9,569,000 83,242,535 8.6992 6.973 6.918 6.973 6.675 6.981 12,213,876 6.8154 3.73%
2012-02-20 0 8.580 8.570 8.590 8.350 8.680 5,781,000 49,227,846 8.5155 6.722 6.714 6.730 6.542 6.800 7,378,871 6.6715 2.75%
2012-02-17 0 8.350 8.330 8.350 8.320 8.480 3,562,000 29,823,957 8.3728 6.542 6.526 6.542 6.518 6.644 4,546,539 6.5597 0.36%
2012-02-16 0 8.320 8.300 8.320 8.290 8.400 7,795,586 64,777,239 8.3095 6.518 6.503 6.518 6.495 6.581 9,950,290 6.5101 -0.48%
2012-02-15 0 8.360 8.350 8.400 8.280 8.540 9,762,004 81,770,147 8.3764 6.550 6.542 6.581 6.487 6.691 12,460,227 6.5625 0.72%
2012-02-14 0 8.300 8.290 8.300 8.250 8.370 7,886,816 65,421,620 8.2951 6.503 6.495 6.503 6.463 6.558 10,066,736 6.4988 -0.36%
2012-02-13 0 8.330 8.330 8.340 8.140 8.400 58,523,000 485,149,003 8.2899 6.526 6.526 6.534 6.377 6.581 74,698,785 6.4947 -6.40%
2012-02-10 0 8.900 8.890 8.900 8.820 8.950 3,915,000 34,822,792 8.8947 6.973 6.965 6.973 6.910 7.012 4,997,108 6.9686 2.30%
2012-02-09 0 8.700 8.700 8.710 8.420 8.870 6,760,500 59,172,268 8.7526 6.816 6.816 6.824 6.597 6.949 8,629,105 6.8573 1.16%
2012-02-08 0 8.600 8.570 8.590 8.440 8.850 6,259,000 54,078,807 8.6402 6.738 6.714 6.730 6.612 6.934 7,988,991 6.7692 -2.60%
2012-02-07 0 8.830 8.820 8.830 8.730 8.930 1,275,601 11,293,149 8.8532 6.918 6.910 6.918 6.840 6.996 1,628,178 6.9361 -0.67%
2012-02-06 0 8.890 8.860 8.890 8.800 8.910 3,238,500 28,703,567 8.8632 6.965 6.941 6.965 6.894 6.981 4,133,623 6.9439 1.37%
2012-02-03 0 8.770 8.770 8.830 8.620 8.890 3,815,101 33,322,697 8.7344 6.871 6.871 6.918 6.753 6.965 4,869,597 6.8430 0.34%
2012-02-02 0 8.740 8.670 8.750 8.250 8.750 14,479,500 124,047,203 8.5671 6.847 6.793 6.855 6.463 6.855 18,481,641 6.7119 6.59%
2012-02-01 0 8.200 8.190 8.200 8.180 8.480 59,755,500 502,280,419 8.4056 6.424 6.416 6.424 6.409 6.644 76,271,949 6.5854 -8.38%
2012-01-31 0 8.950 8.920 8.950 8.490 9.050 6,129,500 54,671,111 8.9193 7.012 6.988 7.012 6.652 7.090 7,823,697 6.9879 4.68%
2012-01-30 0 8.550 8.540 8.550 8.500 8.620 2,382,016 20,346,388 8.5417 6.699 6.691 6.699 6.659 6.753 3,040,406 6.6920 -0.81%
2012-01-27 0 8.620 8.620 8.630 8.560 8.750 1,650,000 14,296,300 8.6644 6.753 6.753 6.761 6.706 6.855 2,106,061 6.7882 -0.12%
2012-01-26 0 8.630 8.570 8.630 8.410 8.680 4,313,547 36,959,501 8.5682 6.761 6.714 6.761 6.589 6.800 5,505,813 6.7128 3.98%
2012-01-20 0 8.300 8.290 8.300 8.240 8.320 5,256,500 43,621,793 8.2986 6.503 6.495 6.503 6.456 6.518 6,709,399 6.5016 0.36%
2012-01-19 0 8.270 8.250 8.270 8.210 8.310 5,972,000 49,369,037 8.2668 6.479 6.463 6.479 6.432 6.510 7,622,664 6.4766 -0.36%
2012-01-18 0 8.300 8.290 8.300 8.150 8.320 9,206,251 76,114,053 8.2676 6.503 6.495 6.503 6.385 6.518 11,750,863 6.4773 0.97%
2012-01-17 0 8.220 8.180 8.230 8.100 8.230 3,370,510 27,490,796 8.1563 6.440 6.409 6.448 6.346 6.448 4,302,121 6.3901 1.23%
2012-01-16 0 8.120 8.110 8.140 8.060 8.250 2,881,000 23,328,816 8.0975 6.362 6.354 6.377 6.315 6.463 3,677,310 6.3440 0.25%
2012-01-13 0 8.100 8.090 8.100 7.950 8.110 6,660,200 53,659,552 8.0567 6.346 6.338 6.346 6.228 6.354 8,501,082 6.3121 0.00%
2012-01-12 0 8.100 8.090 8.100 8.020 8.190 6,346,500 51,497,887 8.1144 6.346 6.338 6.346 6.283 6.416 8,100,676 6.3572 0.37%
2012-01-11 0 8.070 8.080 8.100 8.040 8.170 3,344,343 27,051,946 8.0889 6.322 6.330 6.346 6.299 6.401 4,268,721 6.3372 -0.74%
2012-01-10 0 8.130 8.080 8.150 8.080 8.260 3,844,054 31,200,862 8.1167 6.369 6.330 6.385 6.330 6.471 4,906,552 6.3590 -2.05%
2012-01-09 0 8.300 8.290 8.300 7.970 8.300 2,065,500 17,012,720 8.2366 6.503 6.495 6.503 6.244 6.503 2,636,405 6.4530 3.23%
2012-01-06 0 8.040 8.030 8.040 7.970 8.150 3,322,500 26,696,569 8.0351 6.299 6.291 6.299 6.244 6.385 4,240,841 6.2951 -0.25%
2012-01-05 0 8.060 8.060 8.090 8.020 8.150 3,297,558 26,586,816 8.0626 6.315 6.315 6.338 6.283 6.385 4,209,005 6.3167 -0.37%
2012-01-04 0 8.090 8.080 8.090 7.990 8.140 2,363,188 19,073,747 8.0712 6.338 6.330 6.338 6.260 6.377 3,016,374 6.3234 1.00%
2012-01-03 0 8.010 8.000 8.020 7.900 8.050 1,731,054 13,783,097 7.9623 6.275 6.268 6.283 6.189 6.307 2,209,518 6.2381 1.01%
2011-12-30 0 7.930 7.890 7.930 7.850 8.200 1,166,054 9,258,962 7.9404 6.213 6.181 6.213 6.150 6.424 1,488,352 6.2209 -0.13%
2011-12-29 0 7.940 7.920 7.940 7.840 8.150 1,349,500 10,749,385 7.9655 6.221 6.205 6.221 6.142 6.385 1,722,502 6.2406 0.13%
2011-12-28 0 7.930 7.900 7.970 7.840 8.240 1,435,500 11,404,902 7.9449 6.213 6.189 6.244 6.142 6.456 1,832,273 6.2245 -2.10%
2011-12-23 0 8.100 8.060 8.120 8.000 8.130 848,500 6,847,587 8.0702 6.346 6.315 6.362 6.268 6.369 1,083,026 6.3226 1.38%
2011-12-22 0 7.990 7.980 8.000 7.910 8.200 1,061,814 8,494,054 7.9996 6.260 6.252 6.268 6.197 6.424 1,355,300 6.2673 -1.24%
2011-12-21 0 8.090 8.080 8.090 7.910 8.250 2,512,976 20,118,595 8.0059 6.338 6.330 6.338 6.197 6.463 3,207,564 6.2722 0.37%
2011-12-20 0 8.060 8.050 8.100 7.900 8.170 1,765,089 14,206,719 8.0487 6.315 6.307 6.346 6.189 6.401 2,252,960 6.3058 0.62%
2011-12-19 0 8.010 8.030 8.050 7.920 8.100 2,211,500 17,825,890 8.0605 6.275 6.291 6.307 6.205 6.346 2,822,760 6.3151 -1.11%
2011-12-16 0 8.100 8.060 8.100 8.030 8.250 2,503,175 20,362,783 8.1348 6.346 6.315 6.346 6.291 6.463 3,195,054 6.3732 -0.74%
2011-12-15 0 8.160 8.150 8.200 8.090 8.290 3,189,000 26,045,615 8.1673 6.393 6.385 6.424 6.338 6.495 4,070,441 6.3987 -0.24%
2011-12-14 0 8.180 8.140 8.200 8.020 8.320 4,612,845 37,787,282 8.1918 6.409 6.377 6.424 6.283 6.518 5,887,838 6.4179 -0.24%
2011-12-13 0 8.200 8.150 8.190 7.890 8.200 2,205,300 17,945,342 8.1374 6.424 6.385 6.416 6.181 6.424 2,814,846 6.3752 1.11%
2011-12-12 0 8.110 8.100 8.110 7.930 8.120 1,291,331 10,386,928 8.0436 6.354 6.346 6.354 6.213 6.362 1,648,256 6.3018 -0.12%
2011-12-09 0 8.120 8.100 8.150 7.900 8.160 2,873,782 23,234,685 8.0851 6.362 6.346 6.385 6.189 6.393 3,668,097 6.3343 1.50%
2011-12-08 0 8.000 7.970 7.990 7.800 8.110 3,780,000 30,024,506 7.9430 6.268 6.244 6.260 6.111 6.354 4,824,794 6.2230 1.01%
2011-12-07 0 7.920 7.870 7.890 7.670 7.960 2,623,000 20,598,852 7.8532 6.205 6.166 6.181 6.009 6.236 3,347,998 6.1526 4.76%
2011-12-06 0 7.560 7.550 7.600 7.440 7.650 3,800,329 28,662,322 7.5421 5.923 5.915 5.954 5.829 5.993 4,850,742 5.9089 0.13%
2011-12-05 0 7.550 7.550 7.560 7.350 7.980 5,438,500 41,101,049 7.5574 5.915 5.915 5.923 5.758 6.252 6,941,704 5.9209 -3.21%
2011-12-02 0 7.800 7.760 7.800 7.710 7.890 5,346,162 41,929,608 7.8429 6.111 6.080 6.111 6.040 6.181 6,823,844 6.1446 1.04%
2011-12-01 0 7.720 7.710 7.740 7.610 8.090 11,261,368 88,539,187 7.8622 6.048 6.040 6.064 5.962 6.338 14,374,015 6.1597 -2.65%
2011-11-30 0 7.930 7.930 7.940 7.860 8.140 52,115,975 414,678,649 7.9568 6.213 6.213 6.221 6.158 6.377 66,520,855 6.2338 -3.29%
2011-11-29 0 8.200 8.110 8.150 7.970 8.250 10,963,000 88,827,650 8.1025 6.424 6.354 6.385 6.244 6.463 13,993,178 6.3479 -0.36%
2011-11-28 0 8.230 8.160 8.240 7.980 8.240 5,407,500 43,799,357 8.0997 6.448 6.393 6.456 6.252 6.456 6,902,136 6.3458 4.31%
2011-11-25 0 7.890 7.860 7.870 7.850 8.070 5,044,500 39,968,660 7.9232 6.181 6.158 6.166 6.150 6.322 6,438,802 6.2075 -1.13%
2011-11-24 0 7.980 7.960 7.980 7.910 8.210 7,709,500 62,118,251 8.0574 6.252 6.236 6.252 6.197 6.432 9,840,409 6.3126 -3.27%
2011-11-23 0 8.250 8.240 8.250 8.210 8.310 4,797,900 39,691,372 8.2727 6.463 6.456 6.463 6.432 6.510 6,124,042 6.4812 -0.12%
2011-11-22 0 8.260 8.240 8.260 8.020 8.260 3,718,000 30,343,085 8.1611 6.471 6.456 6.471 6.283 6.471 4,745,657 6.3939 0.12%
2011-11-21 0 8.250 8.240 8.250 7.960 8.300 4,946,000 40,669,548 8.2227 6.463 6.456 6.463 6.236 6.503 6,313,077 6.4421 3.13%
2011-11-18 0 8.000 7.990 8.000 7.950 8.290 6,428,700 51,844,631 8.0646 6.268 6.260 6.268 6.228 6.495 8,205,596 6.3182 -3.61%
2011-11-17 0 8.300 8.250 8.300 8.020 8.300 9,113,661 75,210,254 8.2525 6.503 6.463 6.503 6.283 6.503 11,632,681 6.4654 1.47%
2011-11-16 0 8.180 8.180 8.200 7.900 8.250 7,132,500 57,561,921 8.0704 6.409 6.409 6.424 6.189 6.463 9,103,926 6.3228 2.25%
2011-11-15 0 8.000 7.950 7.990 7.810 8.090 3,376,500 26,844,245 7.9503 6.268 6.228 6.260 6.119 6.338 4,309,766 6.2287 0.88%
2011-11-14 0 7.930 7.930 7.980 7.750 8.150 1,604,184 12,681,094 7.9050 6.213 6.213 6.252 6.072 6.385 2,047,581 6.1932 -0.38%
2011-11-11 0 7.960 7.920 7.960 7.650 8.010 2,973,500 23,560,485 7.9235 6.236 6.205 6.236 5.993 6.275 3,795,377 6.2077 0.63%
2011-11-10 0 7.910 7.890 7.910 7.800 8.300 6,500,000 52,636,347 8.0979 6.197 6.181 6.197 6.111 6.503 8,296,603 6.3443 -4.70%
2011-11-09 0 8.300 8.290 8.300 8.290 8.590 5,336,500 44,360,401 8.3126 6.503 6.495 6.503 6.495 6.730 6,811,511 6.5126 -1.31%
2011-11-08 0 8.410 8.340 8.410 8.210 8.570 2,108,000 17,752,534 8.4215 6.589 6.534 6.589 6.432 6.714 2,690,652 6.5979 0.84%
2011-11-07 0 8.340 8.330 8.340 8.290 8.440 2,687,500 22,422,610 8.3433 6.534 6.526 6.534 6.495 6.612 3,430,326 6.5366 0.60%
2011-11-04 0 8.290 8.260 8.300 8.110 8.400 4,016,500 33,004,297 8.2172 6.495 6.471 6.503 6.354 6.581 5,126,663 6.4378 2.85%
2011-11-03 0 8.060 7.900 8.040 7.650 8.220 60,535,500 486,431,451 8.0355 6.315 6.189 6.299 5.993 6.440 77,267,541 6.2954 -6.39%
2011-11-02 0 8.610 8.500 8.610 8.270 8.640 3,829,768 32,134,391 8.3907 6.746 6.659 6.746 6.479 6.769 4,888,318 6.5737 0.00%
2011-11-01 0 8.610 8.550 8.620 8.160 8.650 5,606,000 47,859,260 8.5371 6.746 6.699 6.753 6.393 6.777 7,155,501 6.6885 2.74%
2011-10-31 0 8.380 8.380 8.390 8.210 8.570 1,247,533 10,393,573 8.3313 6.565 6.565 6.573 6.432 6.714 1,592,352 6.5272 -0.36%
2011-10-28 0 8.410 8.380 8.400 8.050 8.560 5,469,500 45,194,240 8.2630 6.589 6.565 6.581 6.307 6.706 6,981,272 6.4736 4.08%
2011-10-27 0 8.080 8.030 8.090 7.870 8.100 16,242,500 127,768,222 7.8663 6.330 6.291 6.338 6.166 6.346 20,731,935 6.1629 2.67%
2011-10-26 0 7.870 7.900 7.950 7.790 7.950 1,755,000 13,786,227 7.8554 6.166 6.189 6.228 6.103 6.228 2,240,083 6.1543 -1.25%
2011-10-25 0 7.970 7.900 7.970 7.670 8.000 1,688,000 13,260,299 7.8556 6.244 6.189 6.244 6.009 6.268 2,154,564 6.1545 2.18%
2011-10-24 0 7.800 7.790 7.800 7.600 7.990 1,878,000 14,637,440 7.7942 6.111 6.103 6.111 5.954 6.260 2,397,080 6.1064 3.72%
2011-10-21 0 7.520 7.450 7.520 7.310 7.630 3,225,500 24,067,577 7.4617 5.892 5.837 5.892 5.727 5.978 4,117,030 5.8459 1.90%
2011-10-20 0 7.380 7.340 7.380 7.300 7.420 938,000 6,906,635 7.3632 5.782 5.751 5.782 5.719 5.813 1,197,264 5.7687 0.68%
2011-10-19 0 7.330 7.300 7.330 7.210 7.460 691,000 5,055,037 7.3155 5.743 5.719 5.743 5.649 5.845 881,993 5.7314 3.09%
2011-10-18 0 7.110 7.110 7.120 7.100 7.900 485,500 3,541,125 7.2938 5.570 5.570 5.578 5.563 6.189 619,692 5.7143 -4.95%
2011-10-17 0 7.480 7.300 7.480 7.210 7.600 3,245,000 24,396,105 7.5181 5.860 5.719 5.860 5.649 5.954 4,141,920 5.8900 3.89%
2011-10-14 0 7.200 7.170 7.210 6.850 7.340 877,500 6,248,637 7.1210 5.641 5.617 5.649 5.367 5.751 1,120,041 5.5789 4.35%
2011-10-13 0 6.900 6.890 6.900 6.680 7.180 14,832,750 102,158,785 6.8874 5.406 5.398 5.406 5.233 5.625 18,932,529 5.3959 -1.57%
2011-10-12 0 7.010 7.000 7.010 6.810 7.230 3,362,500 23,668,677 7.0390 5.492 5.484 5.492 5.335 5.664 4,291,897 5.5147 -3.04%
2011-10-11 0 7.230 7.200 7.230 7.040 7.240 843,500 6,033,257 7.1526 5.664 5.641 5.664 5.516 5.672 1,076,644 5.6038 1.54%
2011-10-10 0 7.120 7.120 7.130 6.810 7.150 323,000 2,254,150 6.9788 5.578 5.578 5.586 5.335 5.602 412,277 5.4676 1.71%
2011-10-07 0 7.000 7.000 7.030 6.810 7.120 1,142,000 7,902,890 6.9202 5.484 5.484 5.508 5.335 5.578 1,457,649 5.4217 -0.99%
2011-10-06 0 7.070 7.000 7.070 6.440 7.400 3,665,303 25,302,796 6.9033 5.539 5.484 5.539 5.045 5.798 4,678,395 5.4084 9.78%
2011-10-04 0 6.440 6.420 6.440 6.420 6.850 10,681,500 69,721,380 6.5273 5.045 5.030 5.045 5.030 5.367 13,633,872 5.1138 -5.29%
2011-10-03 0 6.800 6.760 6.800 6.500 7.100 4,698,541 32,187,129 6.8505 5.327 5.296 5.327 5.092 5.563 5,997,220 5.3670 -4.63%
2011-09-30 0 7.130 7.100 7.130 7.010 7.450 7,461,000 53,349,230 7.1504 5.586 5.563 5.586 5.492 5.837 9,523,224 5.6020 -5.44%
2011-09-28 0 7.540 7.480 7.540 7.000 7.760 5,165,000 38,780,570 7.5083 5.907 5.860 5.907 5.484 6.080 6,592,608 5.8824 7.87%
2011-09-27 0 6.990 6.970 7.000 6.750 7.150 3,634,000 25,445,603 7.0021 5.476 5.461 5.484 5.288 5.602 4,638,439 5.4858 7.21%
2011-09-26 0 6.520 6.510 6.540 6.310 7.250 3,146,500 21,010,467 6.6774 5.108 5.100 5.124 4.944 5.680 4,016,194 5.2314 -11.77%
2011-09-23 0 7.390 7.350 7.390 7.340 7.580 1,611,000 11,923,807 7.4015 5.790 5.758 5.790 5.751 5.939 2,056,281 5.7987 -2.51%
2011-09-22 0 7.580 7.570 7.580 7.500 7.990 2,587,500 19,757,250 7.6357 5.939 5.931 5.939 5.876 6.260 3,302,686 5.9822 -1.81%
2011-09-21 0 7.720 7.710 7.720 7.520 7.800 2,415,006 18,633,689 7.7158 6.048 6.040 6.048 5.892 6.111 3,082,515 6.0450 1.98%
2011-09-20 0 7.570 7.500 7.570 7.480 8.250 1,038,339 7,900,794 7.6091 5.931 5.876 5.931 5.860 6.463 1,325,336 5.9613 0.26%
2011-09-19 0 7.550 7.510 7.580 7.500 7.800 1,367,500 10,416,760 7.6174 5.915 5.884 5.939 5.876 6.111 1,745,478 5.9679 -2.58%
2011-09-16 0 7.750 7.740 7.790 7.690 7.910 4,635,500 36,076,143 7.7826 6.072 6.064 6.103 6.025 6.197 5,916,754 6.0973 -0.51%
2011-09-15 0 7.790 7.780 7.790 7.600 7.850 5,163,001 39,561,049 7.6624 6.103 6.095 6.103 5.954 6.150 6,590,057 6.0031 3.45%
2011-09-14 0 7.530 7.500 7.590 7.400 7.800 4,442,127 33,740,889 7.5957 5.899 5.876 5.946 5.798 6.111 5,669,933 5.9508 -1.18%
2011-09-12 0 7.620 7.600 7.630 7.550 7.950 3,052,000 23,932,098 7.8414 5.970 5.954 5.978 5.915 6.228 3,895,574 6.1434 -5.34%
2011-09-09 0 8.050 8.000 8.060 7.930 8.100 3,371,500 26,858,082 7.9662 6.307 6.268 6.315 6.213 6.346 4,303,384 6.2412 0.63%
2011-09-08 0 8.000 7.960 8.000 7.770 8.000 7,227,000 57,113,751 7.9028 6.268 6.236 6.268 6.087 6.268 9,224,546 6.1915 1.27%
2011-09-07 0 7.900 7.890 7.900 7.620 7.970 1,095,500 8,633,876 7.8812 6.189 6.181 6.189 5.970 6.244 1,398,297 6.1746 4.08%
2011-09-06 0 7.590 7.570 7.600 7.500 7.640 665,000 5,018,027 7.5459 5.946 5.931 5.954 5.876 5.986 848,806 5.9119 -0.26%
2011-09-05 0 7.610 7.610 7.650 7.580 7.900 924,000 7,137,967 7.7251 5.962 5.962 5.993 5.939 6.189 1,179,394 6.0522 -3.43%
2011-09-02 0 7.880 7.840 7.880 7.820 8.010 2,193,500 17,390,232 7.9281 6.174 6.142 6.174 6.127 6.275 2,799,784 6.2113 -1.13%
2011-09-01 0 7.970 7.900 7.960 7.890 8.050 4,724,500 37,633,077 7.9655 6.244 6.189 6.236 6.181 6.307 6,030,354 6.2406 2.84%
2011-08-31 0 7.750 7.740 7.750 7.660 7.870 7,299,500 56,441,241 7.7322 6.072 6.064 6.072 6.001 6.166 9,317,085 6.0578 -1.40%
2011-08-30 0 7.860 7.810 7.860 7.800 8.000 5,048,000 39,951,290 7.9143 6.158 6.119 6.158 6.111 6.268 6,443,270 6.2005 0.64%
2011-08-29 0 7.810 7.800 7.810 7.710 7.930 1,544,000 12,122,304 7.8512 6.119 6.111 6.119 6.040 6.213 1,970,762 6.1511 1.43%
2011-08-26 0 7.700 7.680 7.700 7.590 7.980 2,374,500 18,379,405 7.7403 6.033 6.017 6.033 5.946 6.252 3,030,813 6.0642 -3.51%
2011-08-25 0 7.980 7.920 7.950 7.930 8.020 863,814 6,894,482 7.9814 6.252 6.205 6.228 6.213 6.283 1,102,573 6.2531 -0.13%
2011-08-24 0 7.990 7.990 8.000 7.910 8.170 1,327,500 10,638,710 8.0141 6.260 6.260 6.268 6.197 6.401 1,694,422 6.2787 0.25%
2011-08-23 0 7.970 7.900 7.970 7.820 8.080 5,777,500 45,935,025 7.9507 6.244 6.189 6.244 6.127 6.330 7,374,404 6.2290 0.89%
2011-08-22 0 7.900 7.890 7.900 7.760 8.240 6,923,500 56,216,445 8.1197 6.189 6.181 6.189 6.080 6.456 8,837,159 6.3614 -3.66%
2011-08-19 0 8.200 8.200 8.230 7.850 8.370 2,655,500 21,859,155 8.2317 6.424 6.424 6.448 6.150 6.558 3,389,481 6.4491 -3.19%
2011-08-18 0 8.470 8.410 8.470 8.380 8.580 1,165,500 9,877,620 8.4750 6.636 6.589 6.636 6.565 6.722 1,487,645 6.6398 -1.51%
2011-08-17 0 8.600 8.600 8.610 8.370 8.630 3,797,300 32,450,686 8.5457 6.738 6.738 6.746 6.558 6.761 4,846,876 6.6952 2.75%
2011-08-16 0 8.370 8.350 8.390 8.280 8.680 2,298,000 19,362,615 8.4259 6.558 6.542 6.573 6.487 6.800 2,933,168 6.6013 -1.65%
2011-08-15 0 8.510 8.520 8.530 8.180 8.640 4,385,500 36,584,570 8.3422 6.667 6.675 6.683 6.409 6.769 5,597,654 6.5357 4.93%
2011-08-12 0 8.110 8.150 8.180 7.770 8.270 5,424,500 43,844,452 8.0827 6.354 6.385 6.409 6.087 6.479 6,923,834 6.3324 8.13%
2011-08-11 0 7.500 7.460 7.500 7.200 7.660 4,720,628 35,527,683 7.5261 5.876 5.845 5.876 5.641 6.001 6,025,412 5.8963 -4.82%
2011-08-10 0 7.880 7.820 7.890 7.800 8.000 3,876,500 30,564,455 7.8845 6.174 6.127 6.181 6.111 6.268 4,947,966 6.1772 0.64%
2011-08-09 0 7.830 7.860 7.870 7.300 7.950 6,233,508 47,828,020 7.6727 6.134 6.158 6.166 5.719 6.228 7,956,453 6.0112 -2.13%
2011-08-08 0 8.000 7.990 8.000 7.850 8.100 2,087,500 16,625,320 7.9642 6.268 6.260 6.268 6.150 6.346 2,664,486 6.2396 -0.87%
2011-08-05 0 8.070 8.060 8.080 8.040 8.200 2,556,500 20,717,592 8.1039 6.322 6.315 6.330 6.299 6.424 3,263,118 6.3490 -4.50%
2011-08-04 0 8.450 8.400 8.450 8.290 8.450 4,310,500 35,932,070 8.3359 6.620 6.581 6.620 6.495 6.620 5,501,924 6.5308 1.56%
2011-08-03 0 8.320 8.310 8.320 8.100 8.400 10,471,150 87,239,220 8.3314 6.518 6.510 6.518 6.346 6.581 13,365,381 6.5273 -3.14%
2011-08-02 0 8.590 8.590 8.610 8.400 8.650 2,076,000 17,770,829 8.5601 6.730 6.730 6.746 6.581 6.777 2,649,807 6.7065 0.00%
2011-08-01 0 8.590 8.550 8.590 8.450 8.600 4,353,795 36,987,037 8.4954 6.730 6.699 6.730 6.620 6.738 5,557,186 6.6557 1.54%
2011-07-29 0 8.460 8.450 8.470 8.380 8.490 3,289,260 27,794,178 8.4500 6.628 6.620 6.636 6.565 6.652 4,198,413 6.6202 0.36%
2011-07-28 0 8.430 8.440 8.450 8.100 8.450 1,434,500 11,951,335 8.3314 6.605 6.612 6.620 6.346 6.620 1,830,996 6.5272 1.69%
2011-07-27 0 8.290 8.200 8.290 8.080 8.300 2,147,500 17,619,440 8.2046 6.495 6.424 6.495 6.330 6.503 2,741,070 6.4279 1.72%
2011-07-26 0 8.150 8.120 8.160 7.990 8.150 2,065,500 16,690,230 8.0805 6.385 6.362 6.393 6.260 6.385 2,636,405 6.3307 0.87%
2011-07-25 0 8.080 8.070 8.080 7.910 8.100 1,375,500 11,052,045 8.0349 6.330 6.322 6.330 6.197 6.346 1,755,689 6.2950 1.64%
2011-07-22 0 7.950 7.940 7.950 7.840 7.990 1,085,690 8,631,161 7.9499 6.228 6.221 6.228 6.142 6.260 1,385,775 6.2284 -0.63%
2011-07-21 0 8.000 7.970 7.990 7.700 8.000 2,228,000 17,648,520 7.9212 6.268 6.244 6.260 6.033 6.268 2,843,820 6.2059 3.76%
2011-07-20 0 7.710 7.700 7.710 7.580 7.780 4,830,500 37,152,577 7.6912 6.040 6.033 6.040 5.939 6.095 6,165,653 6.0257 2.53%
2011-07-19 0 7.520 7.510 7.590 7.480 7.800 2,929,000 22,384,838 7.6425 5.892 5.884 5.946 5.860 6.111 3,738,577 5.9875 -2.21%
2011-07-18 0 7.690 7.660 7.700 7.650 7.900 2,489,500 19,254,042 7.7341 6.025 6.001 6.033 5.993 6.189 3,177,599 6.0593 -1.66%
2011-07-15 0 7.820 7.790 7.820 7.770 8.000 1,537,000 12,050,740 7.8404 6.127 6.103 6.127 6.087 6.268 1,961,828 6.1426 -0.64%
2011-07-14 0 7.870 7.870 7.880 7.800 7.930 851,920 6,706,955 7.8728 6.166 6.166 6.174 6.111 6.213 1,087,391 6.1679 1.03%
2011-07-13 0 7.790 7.780 7.790 7.720 7.840 989,500 7,707,530 7.7893 6.103 6.095 6.103 6.048 6.142 1,262,998 6.1026 0.91%
2011-07-12 0 7.720 7.710 7.720 7.690 8.000 3,103,615 24,093,845 7.7632 6.048 6.040 6.048 6.025 6.268 3,961,456 6.0821 -3.62%
2011-07-11 0 8.010 7.980 8.000 7.970 8.100 4,271,500 34,274,751 8.0241 6.275 6.252 6.268 6.244 6.346 5,452,145 6.2865 -1.23%
2011-07-08 0 8.110 8.110 8.130 7.800 8.220 13,293,000 107,428,162 8.0816 6.354 6.354 6.369 6.111 6.440 16,967,192 6.3315 4.51%
2011-07-07 0 7.760 7.760 7.770 7.600 7.770 6,301,000 48,665,980 7.7235 6.080 6.080 6.087 5.954 6.087 8,042,599 6.0510 2.65%
2011-07-06 0 7.560 7.550 7.600 7.320 7.630 6,346,500 47,802,043 7.5320 5.923 5.915 5.954 5.735 5.978 8,100,676 5.9010 0.80%
2011-07-05 0 7.500 7.470 7.500 7.200 7.500 7,150,465 52,738,139 7.3755 5.876 5.852 5.876 5.641 5.876 9,126,857 5.7783 3.73%
2011-07-04 0 7.230 7.230 7.240 7.100 7.300 2,915,092 21,020,119 7.2108 5.664 5.664 5.672 5.563 5.719 3,720,825 5.6493 0.84%
2011-06-30 0 7.170 7.160 7.170 7.040 7.250 2,992,400 21,360,615 7.1383 5.617 5.610 5.617 5.516 5.680 3,819,501 5.5925 1.99%
2011-06-29 0 7.030 7.020 7.030 6.990 7.050 811,500 5,695,455 7.0184 5.508 5.500 5.508 5.476 5.523 1,035,799 5.4986 -0.28%
2011-06-28 0 7.050 7.010 7.050 6.910 7.100 414,400 2,908,793 7.0193 5.523 5.492 5.523 5.414 5.563 528,940 5.4993 0.14%
2011-06-27 0 7.040 7.040 7.050 6.860 7.100 2,796,000 19,676,227 7.0373 5.516 5.516 5.523 5.374 5.563 3,568,816 5.5134 1.73%
2011-06-24 0 6.920 6.860 6.940 6.560 6.940 5,977,500 39,968,925 6.6866 5.421 5.374 5.437 5.139 5.437 7,629,684 5.2386 6.46%
2011-06-23 0 6.500 6.490 6.500 6.450 6.570 4,579,850 29,758,978 6.4978 5.092 5.085 5.092 5.053 5.147 5,845,723 5.0907 -1.81%
2011-06-22 0 6.620 6.600 6.620 6.450 6.810 4,684,000 30,975,247 6.6130 5.186 5.171 5.186 5.053 5.335 5,978,660 5.1810 0.15%
2011-06-21 0 6.610 6.610 6.620 6.570 6.720 750,500 4,962,056 6.6117 5.179 5.179 5.186 5.147 5.265 957,939 5.1799 1.38%
2011-06-20 0 6.520 6.450 6.520 6.250 6.750 3,557,500 23,346,567 6.5626 5.108 5.053 5.108 4.897 5.288 4,540,795 5.1415 -3.83%
2011-06-17 0 6.780 6.770 6.790 6.660 6.910 3,366,000 23,074,577 6.8552 5.312 5.304 5.320 5.218 5.414 4,296,364 5.3707 -2.45%
2011-06-16 0 6.950 6.930 6.950 6.930 7.010 2,506,500 17,511,587 6.9865 5.445 5.429 5.445 5.429 5.492 3,199,298 5.4736 -0.71%
2011-06-15 0 7.000 6.970 7.010 6.970 7.080 2,270,000 15,909,530 7.0086 5.484 5.461 5.492 5.461 5.547 2,897,429 5.4909 0.14%
2011-06-14 0 6.990 6.970 6.990 6.910 7.000 761,500 5,320,515 6.9869 5.476 5.461 5.476 5.414 5.484 971,979 5.4739 0.72%
2011-06-13 0 6.940 6.940 6.950 6.900 7.030 979,000 6,819,405 6.9657 5.437 5.437 5.445 5.406 5.508 1,249,596 5.4573 -0.86%
2011-06-10 0 7.000 7.000 7.010 6.830 7.030 4,818,500 33,737,018 7.0016 5.484 5.484 5.492 5.351 5.508 6,150,336 5.4854 -0.43%
2011-06-09 0 7.030 7.030 7.050 7.000 7.080 4,876,471 34,175,287 7.0082 5.508 5.508 5.523 5.484 5.547 6,224,330 5.4906 0.29%
2011-06-08 0 7.010 7.010 7.020 6.940 7.130 11,913,000 83,787,565 7.0333 5.492 5.492 5.500 5.437 5.586 15,205,759 5.5103 -0.28%
2011-06-07 0 7.030 7.040 7.050 7.010 7.120 8,518,000 60,024,751 7.0468 5.508 5.516 5.523 5.492 5.578 10,872,379 5.5208 -0.57%
2011-06-03 0 7.070 7.050 7.080 7.040 7.080 1,089,000 7,684,365 7.0563 5.539 5.523 5.547 5.516 5.547 1,390,000 5.5283 0.43%
2011-06-02 0 7.040 7.040 7.050 7.030 7.100 1,098,821 7,760,344 7.0624 5.516 5.516 5.523 5.508 5.563 1,402,536 5.5331 -0.85%
2011-06-01 0 7.100 7.100 7.110 7.050 7.140 1,143,407 8,112,729 7.0952 5.563 5.563 5.570 5.523 5.594 1,459,445 5.5588 1.00%
2011-05-31 0 7.030 7.030 7.040 6.930 7.090 1,755,000 12,328,167 7.0246 5.508 5.508 5.516 5.429 5.555 2,240,083 5.5034 0.29%
2011-05-30 0 7.010 7.010 7.040 6.980 7.080 727,500 5,098,060 7.0076 5.492 5.492 5.516 5.469 5.547 928,581 5.4902 0.00%
2011-05-27 0 7.010 7.010 7.030 6.910 7.060 1,311,000 9,177,700 7.0005 5.492 5.492 5.508 5.414 5.531 1,673,361 5.4846 -0.71%
2011-05-26 0 7.060 7.060 7.070 7.000 7.150 1,069,700 7,551,135 7.0591 5.531 5.531 5.539 5.484 5.602 1,365,366 5.5305 -0.28%
2011-05-25 0 7.080 7.070 7.080 6.920 7.080 1,471,500 10,312,905 7.0084 5.547 5.539 5.547 5.421 5.547 1,878,223 5.4908 -1.80%
2011-05-24 0 7.210 7.200 7.210 7.080 7.250 658,500 4,722,265 7.1712 5.649 5.641 5.649 5.547 5.680 840,510 5.6183 1.12%
2011-05-23 0 7.130 7.120 7.200 6.880 7.200 2,812,500 19,772,185 7.0301 5.586 5.578 5.641 5.390 5.641 3,589,876 5.5078 0.14%
2011-05-20 0 7.120 7.120 7.130 7.030 7.180 2,198,906 15,657,534 7.1206 5.578 5.578 5.586 5.508 5.625 2,806,685 5.5787 -1.25%
2011-05-19 0 7.210 7.200 7.210 7.120 7.350 1,690,000 12,165,540 7.1985 5.649 5.641 5.649 5.578 5.758 2,157,117 5.6397 -0.98%
2011-05-18 0 7.400 7.390 7.400 7.360 7.500 1,245,000 9,255,778 7.4344 5.704 5.697 5.704 5.674 5.782 1,615,062 5.7309 -1.20%
2011-05-17 0 7.490 7.480 7.490 7.470 7.500 4,760,886 35,675,251 7.4934 5.774 5.766 5.774 5.758 5.782 6,176,006 5.7764 -0.13%
2011-05-16 0 7.500 7.490 7.500 7.450 7.560 3,444,500 25,816,605 7.4950 5.782 5.774 5.782 5.743 5.828 4,468,339 5.7777 -0.79%
2011-05-13 0 7.560 7.550 7.560 7.510 7.600 4,409,124 33,314,966 7.5559 5.828 5.820 5.828 5.789 5.859 5,719,686 5.8246 -0.53%
2011-05-12 0 7.600 7.590 7.600 7.510 7.650 4,301,000 32,586,695 7.5765 5.859 5.851 5.859 5.789 5.897 5,579,424 5.8405 1.06%
2011-05-11 0 7.520 7.520 7.540 7.440 7.550 8,089,500 60,761,208 7.5111 5.797 5.797 5.812 5.735 5.820 10,494,012 5.7901 0.80%
2011-05-09 0 7.460 7.450 7.460 7.420 7.480 4,378,500 32,630,000 7.4523 5.751 5.743 5.751 5.720 5.766 5,679,960 5.7448 0.00%
2011-05-06 0 7.460 7.450 7.460 7.400 7.500 2,049,500 15,271,251 7.4512 5.751 5.743 5.751 5.704 5.782 2,658,691 5.7439 -0.53%
2011-05-05 0 7.500 7.490 7.500 7.300 7.500 12,815,500 95,037,760 7.4158 5.782 5.774 5.782 5.627 5.782 16,624,762 5.7166 3.02%
2011-05-04 0 7.280 7.290 7.320 7.250 7.380 12,016,000 88,180,990 7.3386 5.612 5.620 5.643 5.589 5.689 15,587,620 5.6571 0.97%
2011-05-03 0 7.210 7.210 7.220 7.140 7.360 2,394,437 17,275,036 7.2147 5.558 5.558 5.566 5.504 5.674 3,106,156 5.5615 1.84%
2011-04-29 0 7.080 7.010 7.090 7.000 7.090 7,984,500 56,103,210 7.0265 5.458 5.404 5.465 5.396 5.465 10,357,802 5.4165 0.85%
2011-04-28 0 7.020 6.960 7.020 6.970 7.020 16,823,500 117,806,327 7.0025 5.411 5.365 5.411 5.373 5.411 21,824,095 5.3980 -0.14%
2011-04-27 0 7.030 7.010 7.020 6.990 7.050 2,565,500 17,983,200 7.0096 5.419 5.404 5.411 5.388 5.435 3,328,066 5.4035 0.43%
2011-04-26 0 7.000 6.990 7.000 6.990 7.050 1,710,500 11,999,947 7.0155 5.396 5.388 5.396 5.388 5.435 2,218,927 5.4080 -0.71%
2011-04-21 0 7.050 7.000 7.050 7.000 7.050 1,456,500 10,240,649 7.0310 5.435 5.396 5.435 5.396 5.435 1,889,428 5.4200 0.57%
2011-04-20 0 7.010 7.000 7.010 6.950 7.050 3,081,375 21,577,400 7.0025 5.404 5.396 5.404 5.358 5.435 3,997,279 5.3980 -0.43%
2011-04-19 0 7.040 7.030 7.040 6.830 7.040 4,067,600 28,484,278 7.0027 5.427 5.419 5.427 5.265 5.427 5,276,648 5.3982 2.33%
2011-04-18 0 6.880 6.870 6.880 6.810 7.000 1,049,000 7,229,535 6.8918 5.304 5.296 5.304 5.250 5.396 1,360,803 5.3127 0.15%
2011-04-15 0 6.870 6.860 6.900 6.860 7.080 1,071,500 7,442,552 6.9459 5.296 5.288 5.319 5.288 5.458 1,389,991 5.3544 -1.72%
2011-04-14 0 6.990 6.970 6.990 6.900 7.080 285,000 1,989,829 6.9819 5.388 5.373 5.388 5.319 5.458 369,713 5.3821 -0.43%
2011-04-13 0 7.020 7.010 7.020 6.920 7.090 477,000 3,346,960 7.0167 5.411 5.404 5.411 5.334 5.465 618,783 5.4089 -0.57%
2011-04-12 0 7.060 7.050 7.060 7.040 7.210 1,444,000 10,258,721 7.1044 5.442 5.435 5.442 5.427 5.558 1,873,213 5.4765 -1.40%
2011-04-11 0 7.160 7.140 7.160 7.000 7.280 5,188,000 37,448,320 7.2183 5.519 5.504 5.519 5.396 5.612 6,730,074 5.5643 0.85%
2011-04-08 0 7.100 7.110 7.160 6.850 7.290 8,137,480 58,140,557 7.1448 5.473 5.481 5.519 5.280 5.620 10,556,254 5.5077 0.71%
2011-04-07 0 7.050 7.040 7.050 6.680 7.120 10,327,000 72,246,109 6.9958 5.435 5.427 5.435 5.149 5.489 13,396,584 5.3929 5.38%
2011-04-06 0 6.690 6.680 6.700 6.540 6.720 7,948,894 52,880,309 6.6525 5.157 5.149 5.165 5.041 5.180 10,311,613 5.1282 1.98%
2011-04-04 0 6.560 6.550 6.560 6.530 6.600 2,953,000 19,334,420 6.5474 5.057 5.049 5.057 5.034 5.088 3,830,746 5.0472 0.31%
2011-04-01 0 6.540 6.510 6.540 6.510 6.550 2,971,500 19,414,995 6.5337 5.041 5.018 5.041 5.018 5.049 3,854,745 5.0366 0.46%
2011-03-31 0 6.510 6.500 6.530 6.490 6.550 3,212,500 20,891,070 6.5031 5.018 5.011 5.034 5.003 5.049 4,167,379 5.0130 0.31%
2011-03-30 0 6.490 6.480 6.500 6.460 6.540 1,911,500 12,398,285 6.4862 5.003 4.995 5.011 4.980 5.041 2,479,672 5.0000 0.62%
2011-03-29 0 6.450 6.450 6.460 6.400 6.530 1,336,600 8,687,685 6.4998 4.972 4.972 4.980 4.934 5.034 1,733,889 5.0105 -1.23%
2011-03-28 0 6.530 6.520 6.530 6.500 6.670 1,932,500 12,658,000 6.5501 5.034 5.026 5.034 5.011 5.142 2,506,914 5.0492 -0.76%
2011-03-25 0 6.580 6.570 6.580 6.550 6.660 1,302,624 8,578,371 6.5855 5.072 5.065 5.072 5.049 5.134 1,689,814 5.0765 1.23%
2011-03-24 0 6.500 6.480 6.500 6.450 6.560 4,160,500 26,951,655 6.4780 5.011 4.995 5.011 4.972 5.057 5,397,162 4.9937 0.31%
2011-03-23 0 6.480 6.480 6.490 6.300 6.640 1,980,500 12,735,820 6.4306 4.995 4.995 5.003 4.856 5.119 2,569,181 4.9572 -2.56%
2011-03-22 0 6.650 6.640 6.650 6.600 6.740 1,234,635 8,206,297 6.6467 5.126 5.119 5.126 5.088 5.196 1,601,616 5.1238 -0.75%
2011-03-21 0 6.700 6.700 6.720 6.700 6.880 5,838,000 39,673,695 6.7958 5.165 5.165 5.180 5.165 5.304 7,573,279 5.2386 -2.62%
2011-03-18 0 6.880 6.800 6.900 5.990 6.940 5,718,500 37,018,545 6.4735 5.304 5.242 5.319 4.618 5.350 7,418,259 4.9902 14.67%
2011-03-17 0 6.000 5.990 6.000 5.800 6.040 1,623,500 9,711,586 5.9819 4.625 4.618 4.625 4.471 4.656 2,106,067 4.6112 0.33%
2011-03-16 0 5.980 5.980 6.000 5.870 6.000 646,500 3,859,365 5.9696 4.610 4.610 4.625 4.525 4.625 838,665 4.6018 -0.17%
2011-03-15 0 5.990 5.950 5.990 5.950 6.080 1,181,500 7,100,185 6.0095 4.618 4.587 4.618 4.587 4.687 1,532,688 4.6325 -1.80%
2011-03-14 0 6.100 6.090 6.100 6.000 6.150 1,039,500 6,278,469 6.0399 4.702 4.695 4.702 4.625 4.741 1,348,480 4.6560 0.83%
2011-03-11 0 6.050 6.040 6.050 5.980 6.100 1,703,575 10,318,910 6.0572 4.664 4.656 4.664 4.610 4.702 2,209,943 4.6693 0.17%
2011-03-10 0 6.040 6.040 6.050 5.970 6.100 2,394,600 14,441,619 6.0309 4.656 4.656 4.664 4.602 4.702 3,106,368 4.6490 1.00%
2011-03-09 0 5.980 5.980 5.990 5.890 6.010 3,692,000 22,121,255 5.9917 4.610 4.610 4.618 4.540 4.633 4,789,405 4.6188 0.50%
2011-03-08 0 5.950 5.950 5.960 5.830 5.970 3,752,500 22,221,365 5.9217 4.587 4.587 4.594 4.494 4.602 4,867,888 4.5649 1.36%
2011-03-07 0 5.870 5.860 5.870 5.820 5.900 2,278,500 13,342,020 5.8556 4.525 4.517 4.525 4.486 4.548 2,955,758 4.5139 0.69%
2011-03-04 0 5.830 5.810 5.830 5.740 5.870 4,127,000 23,961,830 5.8061 4.494 4.479 4.494 4.425 4.525 5,353,704 4.4757 2.46%
2011-03-03 0 5.690 5.670 5.690 5.670 5.750 1,077,500 6,143,570 5.7017 4.386 4.371 4.386 4.371 4.432 1,397,775 4.3953 1.79%
2011-03-02 0 5.590 5.530 5.590 5.400 5.600 2,186,500 12,094,985 5.5317 4.309 4.263 4.309 4.163 4.317 2,836,412 4.2642 2.19%
2011-03-01 0 5.470 5.470 5.510 5.360 5.550 1,069,000 5,844,620 5.4674 4.217 4.217 4.247 4.132 4.278 1,386,748 4.2146 -1.26%
2011-02-28 0 5.540 5.490 5.540 5.330 5.540 3,372,000 18,504,825 5.4878 4.271 4.232 4.271 4.109 4.271 4,374,289 4.2304 1.65%
2011-02-25 0 5.450 5.450 5.500 5.440 5.560 677,500 3,726,890 5.5009 4.201 4.201 4.240 4.194 4.286 878,879 4.2405 -1.80%
2011-02-24 0 5.550 5.520 5.550 5.540 5.560 653,000 3,624,680 5.5508 4.278 4.255 4.278 4.271 4.286 847,097 4.2789 0.00%
2011-02-23 0 5.550 5.550 5.580 5.500 5.660 816,545 4,513,471 5.5275 4.278 4.278 4.301 4.240 4.363 1,059,254 4.2610 0.36%
2011-02-22 0 5.530 5.530 5.540 5.450 5.720 2,383,500 13,249,295 5.5588 4.263 4.263 4.271 4.201 4.409 3,091,968 4.2851 -3.49%
2011-02-21 0 5.730 5.730 5.760 5.700 5.900 3,083,500 18,020,804 5.8443 4.417 4.417 4.440 4.394 4.548 4,000,035 4.5052 -2.88%
2011-02-18 0 5.900 5.880 5.890 5.830 5.940 2,094,000 12,279,049 5.8639 4.548 4.533 4.540 4.494 4.579 2,716,418 4.5203 0.51%
2011-02-17 0 5.870 5.850 5.870 5.700 5.910 638,000 3,692,710 5.7879 4.525 4.510 4.525 4.394 4.556 827,638 4.4617 1.38%
2011-02-16 0 5.790 5.790 5.800 5.660 5.880 944,500 5,456,852 5.7775 4.463 4.463 4.471 4.363 4.533 1,225,242 4.4537 0.70%
2011-02-15 0 5.750 5.750 5.760 5.730 5.850 783,000 4,519,720 5.7723 4.432 4.432 4.440 4.417 4.510 1,015,738 4.4497 0.52%
2011-02-14 0 5.720 5.720 5.740 5.660 5.810 2,157,200 12,362,159 5.7307 4.409 4.409 4.425 4.363 4.479 2,798,403 4.4176 1.24%
2011-02-11 0 5.650 5.650 5.680 5.400 5.930 5,844,000 33,878,009 5.7971 4.355 4.355 4.379 4.163 4.571 7,581,063 4.4688 -4.07%
2011-02-10 0 5.890 5.870 5.900 5.850 6.000 4,803,000 28,619,311 5.9586 4.540 4.525 4.548 4.510 4.625 6,230,637 4.5933 -1.83%
2011-02-09 0 6.000 6.000 6.010 5.950 6.100 4,279,000 25,617,387 5.9868 4.625 4.625 4.633 4.587 4.702 5,550,884 4.6150 -1.48%
2011-02-08 0 6.090 6.030 6.090 6.000 6.150 2,214,500 13,369,980 6.0375 4.695 4.648 4.695 4.625 4.741 2,872,735 4.6541 0.66%
2011-02-07 0 6.050 6.000 6.050 5.910 6.150 4,566,040 27,430,808 6.0076 4.664 4.625 4.664 4.556 4.741 5,923,244 4.6310 -1.63%
2011-02-02 0 6.150 6.150 6.170 6.120 6.370 10,813,049 67,009,675 6.1971 4.741 4.741 4.756 4.718 4.910 14,027,106 4.7772 2.33%
2011-02-01 0 6.010 6.000 6.020 5.920 6.020 1,866,900 11,174,210 5.9854 4.633 4.625 4.641 4.564 4.641 2,421,815 4.6140 0.17%
2011-01-31 0 6.000 5.990 6.010 5.900 6.130 13,956,500 84,691,608 6.0683 4.625 4.618 4.633 4.548 4.725 18,104,912 4.6778 -1.64%
2011-01-28 0 6.100 6.100 6.110 5.950 6.150 14,296,500 85,992,835 6.0150 4.702 4.702 4.710 4.587 4.741 18,545,973 4.6367 1.84%
2011-01-27 0 5.990 5.990 6.030 5.720 6.100 2,480,989 14,855,247 5.9876 4.618 4.618 4.648 4.409 4.702 3,218,435 4.6157 4.90%
2011-01-26 0 5.710 5.700 5.720 5.690 5.770 1,360,500 7,770,680 5.7116 4.402 4.394 4.409 4.386 4.448 1,764,893 4.4029 -1.04%
2011-01-25 0 5.770 5.770 5.790 5.750 5.890 4,387,000 25,418,675 5.7941 4.448 4.448 4.463 4.432 4.540 5,690,986 4.4665 -1.37%
2011-01-24 0 5.850 5.820 5.840 5.650 5.900 4,268,108 24,869,906 5.8269 4.510 4.486 4.502 4.355 4.548 5,536,755 4.4918 2.63%
2011-01-21 0 5.700 5.700 5.710 5.660 5.840 9,099,000 52,217,340 5.7388 4.394 4.394 4.402 4.363 4.502 11,803,575 4.4239 -0.18%
2011-01-20 0 5.710 5.720 5.740 5.570 6.050 13,687,085 78,610,773 5.7434 4.402 4.409 4.425 4.294 4.664 17,755,416 4.4274 -4.67%
2011-01-19 0 5.990 5.960 5.990 5.880 6.250 8,642,000 52,061,990 6.0243 4.618 4.594 4.618 4.533 4.818 11,210,737 4.6439 -4.47%
2011-01-18 0 6.270 6.260 6.270 6.250 6.340 1,366,500 8,567,898 6.2700 4.833 4.826 4.833 4.818 4.887 1,772,677 4.8333 -1.10%
2011-01-17 0 6.340 6.330 6.340 6.280 6.380 1,598,000 10,140,640 6.3458 4.887 4.880 4.887 4.841 4.918 2,072,987 4.8918 -0.31%
2011-01-14 0 6.360 6.340 6.360 6.320 6.480 3,749,500 24,044,451 6.4127 4.903 4.887 4.903 4.872 4.995 4,863,996 4.9434 -1.24%
2011-01-13 0 6.440 6.430 6.440 6.410 6.560 2,028,800 13,158,768 6.4860 4.964 4.957 4.964 4.941 5.057 2,631,838 4.9998 -1.23%
2011-01-12 0 6.520 6.500 6.520 6.480 6.620 2,873,000 18,801,735 6.5443 5.026 5.011 5.026 4.995 5.103 3,726,967 5.0448 -0.31%
2011-01-11 0 6.540 6.540 6.550 6.470 6.670 2,690,750 17,709,940 6.5818 5.041 5.041 5.049 4.988 5.142 3,490,545 5.0737 1.40%
2011-01-10 0 6.450 6.430 6.500 6.300 6.590 10,178,000 66,137,780 6.4981 4.972 4.957 5.011 4.856 5.080 13,203,295 5.0092 -7.33%
2011-01-07 1 6.960 6.960 6.980 6.960 6.990 626,550 4,365,830 6.9680 5.365 5.365 5.381 5.365 5.388 812,785 5.3714 -0.14%
2011-01-06 0 6.970 6.960 6.970 6.960 7.000 1,978,900 13,802,811 6.9750 5.373 5.365 5.373 5.365 5.396 2,567,106 5.3768 0.14%
2011-01-05 0 6.960 6.950 6.960 6.930 6.980 1,213,120 8,439,143 6.9566 5.365 5.358 5.365 5.342 5.381 1,573,706 5.3626 0.00%
2011-01-04 0 6.960 6.950 6.960 6.910 6.970 1,354,300 9,414,613 6.9516 5.365 5.358 5.365 5.327 5.373 1,756,850 5.3588 1.31%
2011-01-03 0 6.870 6.860 6.900 6.760 6.920 311,500 2,135,310 6.8549 5.296 5.288 5.319 5.211 5.334 404,090 5.2842 -0.58%
2010-12-31 0 6.910 6.950 6.960 6.850 6.980 1,804,000 12,488,910 6.9229 5.327 5.358 5.365 5.280 5.381 2,340,219 5.3366 -0.58%
2010-12-30 0 6.950 6.940 6.970 6.940 7.000 614,500 4,280,185 6.9653 5.358 5.350 5.373 5.350 5.396 797,153 5.3693 0.14%
2010-12-29 0 6.940 6.930 6.960 6.780 7.050 1,460,200 10,181,848 6.9729 5.350 5.342 5.365 5.226 5.435 1,894,228 5.3752 1.02%
2010-12-28 0 6.870 6.800 6.890 6.780 7.030 953,028 6,583,352 6.9078 5.296 5.242 5.311 5.226 5.419 1,236,305 5.3250 -1.43%
2010-12-24 0 6.970 6.970 6.980 6.960 7.050 912,700 6,389,021 7.0001 5.373 5.373 5.381 5.365 5.435 1,183,990 5.3962 0.00%
2010-12-23 0 6.970 6.970 7.020 6.920 7.140 4,534,896 31,819,021 7.0165 5.373 5.373 5.411 5.334 5.504 5,882,843 5.4088 1.01%
2010-12-22 0 6.900 6.900 6.910 6.620 6.930 3,969,904 27,198,354 6.8511 5.319 5.319 5.327 5.103 5.342 5,149,913 5.2813 4.23%
2010-12-21 0 6.620 6.620 6.630 6.500 6.690 2,522,857 16,581,326 6.5724 5.103 5.103 5.111 5.011 5.157 3,272,748 5.0665 1.38%
2010-12-20 0 6.530 6.550 6.560 6.460 6.770 2,810,598 18,548,427 6.5995 5.034 5.049 5.057 4.980 5.219 3,646,016 5.0873 -3.26%
2010-12-17 0 6.750 6.740 6.750 6.550 6.850 3,953,550 26,533,332 6.7113 5.203 5.196 5.203 5.049 5.280 5,128,698 5.1735 1.20%
2010-12-16 0 6.670 6.620 6.680 6.600 6.830 2,569,900 17,324,156 6.7412 5.142 5.103 5.149 5.088 5.265 3,333,774 5.1966 -1.19%
2010-12-15 0 6.750 6.750 6.760 6.720 6.820 3,722,500 25,129,609 6.7507 5.203 5.203 5.211 5.180 5.257 4,828,971 5.2039 0.45%
2010-12-14 0 6.720 6.700 6.720 6.500 6.730 2,027,528 13,492,364 6.6546 5.180 5.165 5.180 5.011 5.188 2,630,188 5.1298 4.67%
2010-12-13 0 6.420 6.410 6.440 6.370 6.740 2,599,500 17,012,283 6.5444 4.949 4.941 4.964 4.910 5.196 3,372,172 5.0449 -0.31%
2010-12-10 0 6.440 6.390 6.450 6.370 6.520 2,879,800 18,473,116 6.4147 4.964 4.926 4.972 4.910 5.026 3,735,788 4.9449 -0.92%
2010-12-09 0 6.500 6.500 6.530 6.460 6.870 5,432,649 35,527,279 6.5396 5.011 5.011 5.034 4.980 5.296 7,047,442 5.0412 -3.99%
2010-12-08 0 6.770 6.770 6.780 6.750 6.940 4,442,600 30,242,223 6.8073 5.219 5.219 5.226 5.203 5.350 5,763,113 5.2476 -2.03%
2010-12-07 0 6.910 6.880 6.910 6.840 6.980 1,661,610 11,469,345 6.9025 5.327 5.304 5.327 5.273 5.381 2,155,505 5.3210 0.88%
2010-12-06 0 6.850 6.840 6.850 6.800 6.980 6,103,600 41,714,986 6.8345 5.280 5.273 5.280 5.242 5.381 7,917,826 5.2685 1.03%
2010-12-03 0 6.780 6.750 6.790 6.750 6.880 4,229,450 28,734,639 6.7939 5.226 5.203 5.234 5.203 5.304 5,486,606 5.2372 -0.44%
2010-12-02 0 6.810 6.820 6.830 6.670 6.850 3,067,389 20,861,175 6.8010 5.250 5.257 5.265 5.142 5.280 3,979,136 5.2426 1.19%
2010-12-01 0 6.730 6.730 6.760 6.630 6.850 256,000 1,721,400 6.7242 5.188 5.188 5.211 5.111 5.280 332,093 5.1835 -0.30%
2010-11-30 0 6.750 6.710 6.730 6.610 6.820 979,000 6,571,256 6.7122 5.203 5.173 5.188 5.095 5.257 1,269,997 5.1742 0.45%
2010-11-29 0 6.720 6.700 6.720 6.700 6.820 219,000 1,478,203 6.7498 5.180 5.165 5.180 5.165 5.257 284,095 5.2032 -1.18%
2010-11-26 0 6.800 6.800 6.810 6.720 6.840 626,000 4,246,570 6.7837 5.242 5.242 5.250 5.180 5.273 812,071 5.2293 0.00%
2010-11-25 0 6.800 6.800 6.810 6.770 6.810 4,401,068 29,927,947 6.8002 5.242 5.242 5.250 5.219 5.250 5,709,236 5.2420 2.26%
2010-11-24 0 6.650 6.650 6.660 6.580 6.700 3,893,500 25,895,670 6.6510 5.126 5.126 5.134 5.072 5.165 5,050,799 5.1270 0.76%
2010-11-23 0 6.600 6.580 6.610 6.590 6.750 810,500 5,369,507 6.6249 5.088 5.072 5.095 5.080 5.203 1,051,412 5.1069 -2.08%
2010-11-22 0 6.740 6.730 6.740 6.730 6.820 4,579,987 30,940,151 6.7555 5.196 5.188 5.196 5.188 5.257 5,941,336 5.2076 0.00%
2010-11-19 0 6.740 6.750 6.760 6.690 6.840 2,361,300 15,881,146 6.7256 5.196 5.203 5.211 5.157 5.273 3,063,170 5.1845 -0.74%
2010-11-18 0 6.790 6.790 6.800 6.610 6.810 5,251,194 35,178,596 6.6992 5.234 5.234 5.242 5.095 5.250 6,812,052 5.1642 1.95%
2010-11-17 0 6.660 6.660 6.680 6.620 6.820 2,495,240 16,717,913 6.6999 5.134 5.134 5.149 5.103 5.257 3,236,922 5.1648 0.91%
2010-11-16 0 6.600 6.590 6.600 6.580 6.960 9,850,500 66,805,720 6.7820 5.088 5.080 5.088 5.072 5.365 12,778,450 5.2280 -5.17%
2010-11-15 0 6.960 6.950 6.960 6.940 7.100 6,090,400 42,542,233 6.9851 5.365 5.358 5.365 5.350 5.473 7,900,703 5.3846 -0.85%
2010-11-12 0 7.020 7.010 7.020 6.900 7.070 8,662,500 60,535,228 6.9882 5.411 5.404 5.411 5.319 5.450 11,237,330 5.3870 0.14%
2010-11-11 0 7.010 7.000 7.020 6.930 7.120 6,931,185 48,432,592 6.9876 5.404 5.396 5.411 5.342 5.489 8,991,401 5.3865 1.01%
2010-11-10 0 6.940 6.900 6.950 6.870 7.020 3,041,500 21,109,730 6.9406 5.350 5.319 5.358 5.296 5.411 3,945,551 5.3503 -0.14%
2010-11-09 0 6.950 6.930 6.950 6.860 7.010 4,877,500 33,989,578 6.9686 5.358 5.342 5.358 5.288 5.404 6,327,282 5.3719 -0.71%
2010-11-08 0 7.000 6.970 6.990 6.940 7.050 2,823,000 19,741,032 6.9929 5.396 5.373 5.388 5.350 5.435 3,662,105 5.3906 -0.28%
2010-11-05 0 7.020 7.010 7.020 6.990 7.090 4,330,000 30,361,073 7.0118 5.411 5.404 5.411 5.388 5.465 5,617,044 5.4052 0.43%
2010-11-04 0 6.990 6.950 7.000 6.800 7.000 2,653,000 18,426,258 6.9454 5.388 5.358 5.396 5.242 5.396 3,441,574 5.3540 2.79%
2010-11-03 0 6.800 6.770 6.800 6.700 6.850 2,789,000 18,966,353 6.8004 5.242 5.219 5.242 5.165 5.280 3,617,999 5.2422 1.49%
2010-11-02 0 6.700 6.690 6.700 6.690 6.740 2,413,694 16,187,746 6.7066 5.165 5.157 5.165 5.157 5.196 3,131,137 5.1699 0.60%
2010-11-01 0 6.660 6.650 6.660 6.620 6.800 2,467,998 16,425,870 6.6555 5.134 5.126 5.134 5.103 5.242 3,201,582 5.1305 0.15%
2010-10-29 0 6.650 6.630 6.640 6.500 6.700 3,108,500 20,469,570 6.5850 5.126 5.111 5.119 5.011 5.165 4,032,466 5.0762 0.91%
2010-10-28 0 6.590 6.570 6.600 6.500 6.700 3,898,510 25,646,890 6.5786 5.080 5.065 5.088 5.011 5.165 5,057,298 5.0713 0.46%
2010-10-27 0 6.560 6.550 6.560 6.460 6.630 6,867,500 44,972,240 6.5486 5.057 5.049 5.057 4.980 5.111 8,908,787 5.0481 -1.94%
2010-10-26 0 6.690 6.690 6.700 6.640 6.960 6,229,500 42,263,771 6.7845 5.157 5.157 5.165 5.119 5.365 8,081,148 5.2299 -3.18%
2010-10-25 0 6.910 6.910 6.920 6.800 7.060 7,841,500 53,930,870 6.8776 5.327 5.327 5.334 5.242 5.442 10,172,297 5.3017 -1.29%
2010-10-22 0 7.000 7.000 7.010 6.520 7.020 10,863,989 74,264,488 6.8358 5.396 5.396 5.404 5.026 5.411 14,093,187 5.2695 9.03%
2010-10-21 0 6.420 6.400 6.410 6.400 6.950 10,316,807 67,753,671 6.5673 4.949 4.934 4.941 4.934 5.358 13,383,361 5.0625 -6.00%
2010-10-20 0 6.830 6.830 6.860 6.800 6.910 1,252,500 8,568,115 6.8408 5.265 5.265 5.288 5.242 5.327 1,624,791 5.2734 -1.30%
2010-10-19 0 6.920 6.920 6.930 6.890 7.150 3,226,500 22,623,410 7.0117 5.334 5.334 5.342 5.311 5.512 4,185,541 5.4051 -2.12%
2010-10-18 0 7.070 7.050 7.070 7.050 7.210 1,678,500 11,903,075 7.0915 5.450 5.435 5.450 5.435 5.558 2,177,415 5.4666 -0.70%
2010-10-15 0 7.120 7.100 7.140 7.010 7.280 4,558,049 32,581,356 7.1481 5.489 5.473 5.504 5.404 5.612 5,912,878 5.5102 -1.66%
2010-10-14 0 7.240 7.240 7.250 7.160 7.360 3,167,000 22,811,820 7.2030 5.581 5.581 5.589 5.519 5.674 4,108,355 5.5525 -0.82%
2010-10-13 0 7.300 7.260 7.300 7.210 7.420 1,267,500 9,246,155 7.2948 5.627 5.597 5.627 5.558 5.720 1,644,250 5.6233 -0.27%
2010-10-12 0 7.320 7.320 7.330 7.300 7.460 2,245,000 16,487,757 7.3442 5.643 5.643 5.650 5.627 5.751 2,912,301 5.6614 -2.14%
2010-10-11 0 7.480 7.400 7.480 7.320 7.500 1,252,000 9,273,575 7.4070 5.766 5.704 5.766 5.643 5.782 1,624,143 5.7098 0.40%
2010-10-08 0 7.450 7.440 7.450 7.210 7.500 2,510,600 18,553,021 7.3899 5.743 5.735 5.743 5.558 5.782 3,256,847 5.6966 3.47%
2010-10-07 0 7.200 7.200 7.250 7.120 7.620 5,514,430 40,788,317 7.3967 5.550 5.550 5.589 5.489 5.874 7,153,532 5.7018 -3.87%
2010-10-06 0 7.490 7.490 7.500 7.480 7.800 4,492,000 34,113,962 7.5944 5.774 5.774 5.782 5.766 6.013 5,827,196 5.8543 -2.09%
2010-10-05 0 7.650 7.640 7.650 7.390 7.760 9,220,100 69,854,482 7.5763 5.897 5.889 5.897 5.697 5.982 11,960,670 5.8403 2.82%
2010-10-04 0 7.440 7.370 7.440 7.310 7.540 5,224,500 38,554,298 7.3795 5.735 5.681 5.735 5.635 5.812 6,777,424 5.6886 1.50%
2010-09-30 0 7.330 7.320 7.330 7.320 7.600 1,316,500 9,702,430 7.3699 5.650 5.643 5.650 5.643 5.859 1,707,815 5.6812 -2.27%
2010-09-29 0 7.500 7.500 7.510 7.430 7.580 700,000 5,255,800 7.5083 5.782 5.782 5.789 5.728 5.843 908,067 5.7879 -1.06%
2010-09-28 0 7.580 7.540 7.580 7.480 7.690 676,000 5,109,420 7.5583 5.843 5.812 5.843 5.766 5.928 876,933 5.8265 0.80%
2010-09-27 0 7.520 7.500 7.520 7.480 7.680 1,332,000 10,013,170 7.5174 5.797 5.782 5.797 5.766 5.920 1,727,922 5.7949 -0.53%
2010-09-24 0 7.560 7.540 7.560 7.510 7.580 2,274,092 17,162,176 7.5468 5.828 5.812 5.828 5.789 5.843 2,950,040 5.8176 0.13%
2010-09-22 0 7.550 7.520 7.550 7.370 7.570 7,219,000 54,052,594 7.4875 5.820 5.797 5.820 5.681 5.835 9,364,766 5.7719 3.14%
2010-09-21 0 7.320 7.320 7.370 7.280 7.720 1,832,500 13,711,210 7.4822 5.643 5.643 5.681 5.612 5.951 2,377,190 5.7678 -2.92%
2010-09-20 0 7.540 7.450 7.500 7.360 7.650 3,547,000 26,707,198 7.5295 5.812 5.743 5.782 5.674 5.897 4,601,306 5.8043 -1.44%
2010-09-17 0 7.650 7.620 7.680 7.400 7.680 4,556,677 34,410,100 7.5516 5.897 5.874 5.920 5.704 5.920 5,911,098 5.8213 3.52%
2010-09-16 0 7.390 7.360 7.400 7.200 7.700 7,048,500 52,180,449 7.4031 5.697 5.674 5.704 5.550 5.936 9,143,587 5.7068 2.78%
2010-09-15 0 7.190 7.170 7.190 7.100 7.240 2,086,000 14,981,718 7.1820 5.543 5.527 5.543 5.473 5.581 2,706,040 5.5364 0.56%
2010-09-14 0 7.150 7.140 7.170 7.140 7.300 2,433,200 17,509,760 7.1962 5.512 5.504 5.527 5.504 5.627 3,156,441 5.5473 -2.99%
2010-09-13 0 7.370 7.370 7.380 7.120 7.400 4,231,000 30,374,643 7.1791 5.681 5.681 5.689 5.489 5.704 5,488,617 5.5341 3.80%
2010-09-10 0 7.100 7.080 7.100 7.070 7.250 1,115,000 7,933,875 7.1156 5.473 5.458 5.473 5.450 5.589 1,446,421 5.4852 -0.70%
2010-09-09 0 7.150 7.130 7.150 7.080 7.250 1,959,000 14,003,275 7.1482 5.512 5.496 5.512 5.458 5.589 2,541,291 5.5103 0.42%
2010-09-08 0 7.120 7.100 7.160 7.060 7.400 1,478,000 10,569,915 7.1515 5.489 5.473 5.519 5.442 5.704 1,917,319 5.5129 -2.73%
2010-09-07 0 7.320 7.300 7.350 7.300 7.500 867,000 6,386,835 7.3666 5.643 5.627 5.666 5.627 5.782 1,124,706 5.6787 -2.01%
2010-09-06 0 7.470 7.480 7.490 7.380 7.500 2,272,000 16,968,715 7.4686 5.758 5.766 5.774 5.689 5.782 2,947,326 5.7573 1.77%
2010-09-03 0 7.340 7.310 7.340 7.280 7.400 1,966,660 14,451,345 7.3482 5.658 5.635 5.658 5.612 5.704 2,551,227 5.6645 -0.81%
2010-09-02 0 7.400 7.360 7.400 7.300 7.430 1,345,500 9,909,560 7.3650 5.704 5.674 5.704 5.627 5.728 1,745,435 5.6774 1.37%
2010-09-01 0 7.300 7.260 7.300 7.250 7.510 1,149,500 8,398,915 7.3066 5.627 5.597 5.627 5.589 5.789 1,491,176 5.6324 -0.54%
2010-08-31 0 7.340 7.280 7.300 7.250 7.390 434,600 3,177,305 7.3109 5.658 5.612 5.627 5.589 5.697 563,780 5.6357 -0.54%
2010-08-30 0 7.380 7.380 7.390 7.380 7.560 236,500 1,757,130 7.4297 5.689 5.689 5.697 5.689 5.828 306,797 5.7273 -0.94%
2010-08-27 0 7.450 7.420 7.460 7.450 7.880 440,108 3,327,086 7.5597 5.743 5.720 5.751 5.743 6.074 570,925 5.8275 -2.99%
2010-08-26 0 7.680 7.600 7.680 7.610 7.790 714,500 5,499,260 7.6967 5.920 5.859 5.920 5.866 6.005 926,877 5.9331 -1.54%
2010-08-25 0 7.800 7.800 7.890 7.580 7.950 2,620,000 20,144,095 7.6886 6.013 6.013 6.082 5.843 6.128 3,398,765 5.9269 0.26%
2010-08-24 0 7.780 7.780 7.850 7.470 7.990 2,203,000 16,971,983 7.7040 5.997 5.997 6.051 5.758 6.159 2,857,817 5.9388 4.15%
2010-08-23 0 7.470 7.450 7.490 7.370 7.500 1,980,240 14,728,323 7.4376 5.758 5.743 5.774 5.681 5.782 2,568,844 5.7334 2.75%
2010-08-20 0 7.270 7.260 7.270 7.230 7.410 443,600 3,232,503 7.2870 5.604 5.597 5.604 5.573 5.712 575,455 5.6173 -2.42%
2010-08-19 0 7.450 7.430 7.450 7.250 7.500 1,598,100 11,772,727 7.3667 5.743 5.728 5.743 5.589 5.782 2,073,117 5.6788 2.34%
2010-08-18 0 7.280 7.220 7.280 7.160 7.350 1,263,400 9,139,637 7.2342 5.612 5.566 5.612 5.519 5.666 1,638,931 5.5766 1.25%
2010-08-17 0 7.190 7.180 7.200 7.140 7.200 1,637,800 11,763,750 7.1827 5.543 5.535 5.550 5.504 5.550 2,124,618 5.5369 -0.14%
2010-08-16 0 7.200 7.160 7.200 7.130 7.250 252,500 1,810,535 7.1704 5.550 5.519 5.550 5.496 5.589 327,553 5.5275 0.00%
2010-08-13 0 7.200 7.190 7.200 7.140 7.250 224,500 1,616,345 7.1998 5.550 5.543 5.550 5.504 5.589 291,230 5.5501 0.14%
2010-08-12 0 7.190 7.190 7.210 7.100 7.260 443,500 3,209,665 7.2371 5.543 5.543 5.558 5.473 5.597 575,325 5.5789 -0.96%
2010-08-11 0 7.260 7.250 7.270 7.250 7.380 1,003,700 7,299,152 7.2722 5.597 5.589 5.604 5.589 5.689 1,302,038 5.6059 0.14%
2010-08-10 0 7.250 7.250 7.260 7.200 7.460 2,269,800 16,620,559 7.3225 5.589 5.589 5.597 5.550 5.751 2,944,472 5.6447 -2.68%
2010-08-09 0 7.450 7.430 7.490 7.400 7.500 257,018 1,914,574 7.4492 5.743 5.728 5.774 5.704 5.782 333,414 5.7423 -0.93%
2010-08-06 0 7.520 7.450 7.520 7.480 7.550 1,260,000 9,476,560 7.5211 5.797 5.743 5.797 5.766 5.820 1,634,521 5.7978 -0.13%
2010-08-05 0 7.530 7.520 7.530 7.480 7.570 338,800 2,553,396 7.5366 5.805 5.797 5.805 5.766 5.835 439,504 5.8097 0.00%
2010-08-04 0 7.530 7.510 7.530 7.500 7.600 2,075,500 15,680,651 7.5551 5.805 5.789 5.805 5.782 5.859 2,692,419 5.8240 -0.40%
2010-08-03 0 7.560 7.530 7.560 7.500 7.640 1,479,500 11,177,170 7.5547 5.828 5.805 5.828 5.782 5.889 1,919,265 5.8237 0.13%
2010-08-02 0 7.550 7.540 7.560 7.500 7.590 646,000 4,865,075 7.5311 5.820 5.812 5.828 5.782 5.851 838,016 5.8055 -0.92%
2010-07-30 0 7.620 7.540 7.620 7.470 7.690 904,500 6,877,105 7.6032 5.874 5.812 5.874 5.758 5.928 1,173,352 5.8611 2.14%
2010-07-29 0 7.460 7.450 7.500 7.420 7.590 2,827,000 21,224,065 7.5076 5.751 5.743 5.782 5.720 5.851 3,667,294 5.7874 0.00%
2010-07-28 0 7.460 7.450 7.520 7.400 7.600 1,784,000 13,428,811 7.5274 5.751 5.743 5.797 5.704 5.859 2,314,274 5.8026 -0.53%
2010-07-27 0 7.500 7.470 7.500 7.360 7.550 1,579,000 11,831,860 7.4933 5.782 5.758 5.782 5.674 5.820 2,048,340 5.7763 1.35%
2010-07-26 0 7.400 7.300 7.400 7.200 7.410 804,500 5,832,775 7.2502 5.704 5.627 5.704 5.550 5.712 1,043,629 5.5889 1.09%
2010-07-23 0 7.320 7.300 7.320 7.270 7.590 994,400 7,306,055 7.3472 5.643 5.627 5.643 5.604 5.851 1,289,974 5.6637 -1.88%
2010-07-22 0 7.460 7.450 7.480 7.400 7.490 162,500 1,209,497 7.4431 5.751 5.743 5.766 5.704 5.774 210,801 5.7376 -0.27%
2010-07-21 0 7.480 7.450 7.480 7.440 7.500 1,236,500 9,247,003 7.4784 5.766 5.743 5.766 5.735 5.782 1,604,036 5.7648 1.36%
2010-07-20 0 7.380 7.300 7.380 7.220 7.450 2,728,500 20,148,460 7.3844 5.689 5.627 5.689 5.566 5.743 3,539,516 5.6924 2.36%
2010-07-19 0 7.210 7.180 7.210 7.110 7.290 384,400 2,769,689 7.2052 5.558 5.535 5.558 5.481 5.620 498,659 5.5543 0.28%
2010-07-16 0 7.190 7.170 7.190 6.800 7.270 6,424,638 45,630,437 7.1024 5.543 5.527 5.543 5.242 5.604 8,334,289 5.4750 5.74%
2010-07-15 0 6.800 6.780 6.790 6.510 7.170 7,917,700 54,217,729 6.8477 5.242 5.226 5.234 5.018 5.527 10,271,147 5.2786 -5.42%
2010-07-14 0 7.190 7.190 7.200 7.160 7.560 4,458,100 32,784,088 7.3538 5.543 5.543 5.550 5.519 5.828 5,783,220 5.6688 -4.77%
2010-07-13 0 7.550 7.540 7.560 7.520 7.610 565,000 4,272,745 7.5624 5.820 5.812 5.828 5.797 5.866 732,940 5.8296 0.67%
2010-07-12 0 7.500 7.500 7.510 7.420 7.630 1,877,294 14,136,665 7.5303 5.782 5.782 5.789 5.720 5.882 2,435,298 5.8049 -2.22%
2010-07-09 0 7.670 7.640 7.650 7.630 7.790 669,000 5,143,555 7.6884 5.913 5.889 5.897 5.882 6.005 867,853 5.9268 0.26%
2010-07-08 0 7.650 7.610 7.650 7.600 7.790 764,400 5,842,045 7.6427 5.897 5.866 5.897 5.859 6.005 991,609 5.8915 0.00%
2010-07-07 0 7.650 7.620 7.700 7.600 7.800 682,500 5,230,224 7.6633 5.897 5.874 5.936 5.859 6.013 885,365 5.9074 -1.92%
2010-07-06 0 7.800 7.730 7.800 7.610 7.800 167,500 1,295,082 7.7318 6.013 5.959 6.013 5.866 6.013 217,287 5.9602 0.52%
2010-07-05 0 7.760 7.720 7.760 7.690 7.800 344,588 2,666,186 7.7373 5.982 5.951 5.982 5.928 6.013 447,013 5.9644 0.91%
2010-07-02 0 7.690 7.690 7.790 7.600 7.800 435,575 3,357,931 7.7092 5.928 5.928 6.005 5.859 6.013 565,045 5.9428 -1.16%
2010-06-30 0 7.780 7.730 7.780 7.670 7.800 1,243,500 9,604,485 7.7238 5.997 5.959 5.997 5.913 6.013 1,613,116 5.9540 0.65%
2010-06-29 0 7.730 7.730 7.750 7.720 7.920 355,500 2,764,255 7.7757 5.959 5.959 5.974 5.951 6.105 461,168 5.9940 -0.77%
2010-06-28 0 7.790 7.780 7.790 7.770 7.900 485,400 3,789,440 7.8068 6.005 5.997 6.005 5.990 6.090 629,680 6.0180 -0.51%
2010-06-25 0 7.830 7.840 7.890 7.800 7.900 409,000 3,211,370 7.8518 6.036 6.044 6.082 6.013 6.090 530,571 6.0527 -1.63%
2010-06-24 0 7.960 7.940 7.950 7.950 8.000 127,000 1,013,410 7.9796 6.136 6.121 6.128 6.128 6.167 164,749 6.1512 -0.62%
2010-06-23 0 8.010 7.970 8.000 7.950 8.160 1,244,115 9,971,855 8.0152 6.175 6.144 6.167 6.128 6.290 1,613,914 6.1787 -1.96%
2010-06-22 0 8.170 8.100 8.140 8.100 8.360 688,000 5,653,241 8.2169 6.298 6.244 6.275 6.244 6.444 892,500 6.3342 -2.27%
2010-06-21 0 8.360 8.300 8.360 8.290 8.380 937,000 7,818,620 8.3443 6.444 6.398 6.444 6.390 6.460 1,215,513 6.4324 0.84%
2010-06-18 0 8.290 8.260 8.280 8.260 8.350 1,389,460 11,521,450 8.2920 6.390 6.367 6.383 6.367 6.437 1,802,461 6.3921 -0.12%
2010-06-17 0 8.300 8.220 8.300 8.050 8.300 1,821,200 14,904,047 8.1836 6.398 6.337 6.398 6.205 6.398 2,362,531 6.3085 2.34%
2010-06-15 0 8.110 8.070 8.120 8.050 8.120 343,000 2,773,035 8.0847 6.252 6.221 6.259 6.205 6.259 444,953 6.2322 -1.22%
2010-06-14 0 8.210 8.200 8.230 8.150 8.300 1,389,000 11,400,455 8.2077 6.329 6.321 6.344 6.283 6.398 1,801,865 6.3270 0.74%
2010-06-11 0 8.150 8.100 8.150 8.110 8.200 2,898,000 23,615,195 8.1488 6.283 6.244 6.283 6.252 6.321 3,759,398 6.2816 0.00%
2010-06-10 0 8.150 8.130 8.220 8.040 8.250 1,318,500 10,752,390 8.1550 6.283 6.267 6.337 6.198 6.360 1,710,409 6.2864 0.00%
2010-06-09 0 8.150 8.080 8.150 7.900 8.170 1,408,500 11,322,690 8.0388 6.283 6.229 6.283 6.090 6.298 1,827,161 6.1969 2.13%
2010-06-08 0 7.980 7.900 7.980 7.900 8.020 864,000 6,889,910 7.9744 6.152 6.090 6.152 6.090 6.182 1,120,814 6.1472 -0.99%
2010-06-07 0 8.060 8.020 8.060 7.630 8.070 1,141,500 9,065,805 7.9420 6.213 6.182 6.213 5.882 6.221 1,480,798 6.1222 2.68%
2010-06-04 0 7.850 7.830 7.860 7.850 7.920 399,500 3,149,205 7.8829 6.051 6.036 6.059 6.051 6.105 518,247 6.0767 -0.38%
2010-06-03 0 7.880 7.860 7.900 7.800 7.950 1,087,500 8,577,743 7.8876 6.074 6.059 6.090 6.013 6.128 1,410,747 6.0803 1.42%
2010-06-02 0 7.770 7.770 7.780 7.720 7.900 2,137,365 16,699,062 7.8129 5.990 5.990 5.997 5.951 6.090 2,772,673 6.0227 -0.64%
2010-06-01 0 7.820 7.800 7.840 7.800 8.230 1,124,256 8,920,819 7.9349 6.028 6.013 6.044 6.013 6.344 1,458,428 6.1167 -2.62%
2010-05-31 0 8.030 8.010 8.030 7.800 8.050 673,500 5,379,245 7.9870 6.190 6.175 6.190 6.013 6.205 873,690 6.1569 2.69%
2010-05-28 0 7.820 7.810 7.890 7.790 8.150 2,208,000 17,705,681 8.0189 6.028 6.020 6.082 6.005 6.283 2,864,303 6.1815 -1.39%
2010-05-27 0 7.930 7.930 7.940 7.860 8.120 2,484,000 19,869,650 7.9991 6.113 6.113 6.121 6.059 6.259 3,222,341 6.1662 -2.10%
2010-05-26 0 8.100 8.290 8.300 7.940 8.300 2,492,105 19,961,591 8.0099 6.244 6.390 6.398 6.121 6.398 3,232,855 6.1746 2.14%
2010-05-25 0 7.930 7.800 7.930 7.790 8.320 3,009,041 23,961,510 7.9632 6.113 6.013 6.113 6.005 6.414 3,903,444 6.1386 -4.00%
2010-05-24 0 8.260 8.260 8.290 7.940 8.330 899,000 7,400,790 8.2322 6.367 6.367 6.390 6.121 6.421 1,166,218 6.3460 3.38%
2010-05-20 0 7.990 7.940 7.950 7.940 8.390 3,761,000 30,102,445 8.0038 6.159 6.121 6.128 6.121 6.468 4,878,915 6.1699 -1.48%
2010-05-19 0 8.110 8.090 8.110 7.960 8.260 2,899,908 23,408,708 8.0722 6.252 6.236 6.252 6.136 6.367 3,761,873 6.2226 -1.82%
2010-05-18 0 8.260 8.220 8.260 8.160 8.310 389,500 3,206,890 8.2334 6.367 6.337 6.367 6.290 6.406 505,274 6.3468 1.35%
2010-05-17 0 8.150 8.170 8.300 8.120 8.400 994,500 8,192,820 8.2381 6.283 6.298 6.398 6.259 6.475 1,290,104 6.3505 -2.04%
2010-05-14 0 8.320 8.270 8.300 8.230 8.550 1,557,500 12,920,480 8.2957 6.414 6.375 6.398 6.344 6.591 2,020,449 6.3949 -2.12%
2010-05-13 0 8.500 8.460 8.500 8.120 8.540 5,920,800 49,731,028 8.3994 6.552 6.522 6.552 6.259 6.583 7,680,691 6.4748 5.20%
2010-05-12 0 8.080 8.050 8.100 7.750 8.100 3,686,875 29,171,920 7.9124 6.229 6.205 6.244 5.974 6.244 4,782,757 6.0994 5.48%
2010-05-11 0 7.660 7.620 7.660 7.620 8.000 3,781,700 29,277,663 7.7419 5.905 5.874 5.905 5.874 6.167 4,905,768 5.9680 -2.42%
2010-05-10 0 7.850 7.860 7.930 7.820 8.160 3,478,500 27,649,152 7.9486 6.051 6.059 6.113 6.028 6.290 4,512,445 6.1273 -2.73%
2010-05-07 0 8.070 8.050 8.070 7.880 8.080 4,773,494 38,175,147 7.9973 6.221 6.205 6.221 6.074 6.229 6,192,361 6.1649 0.25%
2010-05-06 0 8.050 8.050 8.080 7.880 8.330 6,721,126 53,686,538 7.9877 6.205 6.205 6.229 6.074 6.421 8,718,905 6.1575 -3.48%
2010-05-05 0 8.340 8.300 8.350 8.300 8.510 1,090,000 9,167,145 8.4102 6.429 6.398 6.437 6.398 6.560 1,413,990 6.4832 -2.57%
2010-05-04 0 8.560 8.530 8.560 8.560 8.670 1,033,500 8,890,165 8.6020 6.599 6.576 6.599 6.599 6.683 1,340,696 6.6310 0.35%
2010-05-03 0 8.530 8.520 8.530 8.530 8.690 1,315,000 11,304,670 8.5967 6.576 6.568 6.576 6.576 6.699 1,705,869 6.6269 -1.61%
2010-04-30 0 8.670 8.610 8.670 8.520 8.750 2,316,500 20,012,570 8.6391 6.683 6.637 6.683 6.568 6.745 3,005,053 6.6596 1.29%
2010-04-29 0 8.560 8.560 8.570 8.500 8.640 2,492,000 21,360,245 8.5715 6.599 6.599 6.606 6.552 6.660 3,232,719 6.6075 0.59%
2010-04-28 0 8.510 8.510 8.550 8.460 8.570 4,268,500 36,304,375 8.5052 6.560 6.560 6.591 6.522 6.606 5,537,263 6.5564 -1.16%
2010-04-27 0 8.610 8.610 8.630 8.610 8.690 645,000 5,565,165 8.6282 6.637 6.637 6.653 6.637 6.699 836,719 6.6512 0.00%
2010-04-26 0 8.610 8.610 8.660 8.590 8.850 4,015,250 34,611,615 8.6200 6.637 6.637 6.676 6.622 6.822 5,208,738 6.6449 -0.69%
2010-04-23 0 8.670 8.670 8.680 8.470 8.770 3,240,000 27,838,295 8.5921 6.683 6.683 6.691 6.529 6.761 4,203,053 6.6234 2.24%
2010-04-22 0 8.480 8.480 8.490 8.470 8.560 1,892,000 16,061,585 8.4892 6.537 6.537 6.545 6.529 6.599 2,454,376 6.5441 -0.24%
2010-04-21 0 8.500 8.480 8.500 8.480 8.570 1,506,000 12,799,605 8.4991 6.552 6.537 6.552 6.537 6.606 1,953,641 6.5517 -0.12%
2010-04-20 0 8.510 8.500 8.510 8.460 8.520 4,037,600 34,313,247 8.4984 6.560 6.552 6.560 6.522 6.568 5,237,731 6.5512 0.12%
2010-04-19 0 8.500 8.500 8.510 8.450 8.650 3,779,500 32,136,400 8.5028 6.552 6.552 6.560 6.514 6.668 4,902,914 6.5546 0.00%
2010-04-16 0 8.500 8.500 8.510 8.460 8.500 3,968,500 33,659,120 8.4816 6.552 6.552 6.560 6.522 6.552 5,148,092 6.5382 0.35%
2010-04-15 0 8.470 8.460 8.470 8.450 8.540 12,316,000 104,656,460 8.4976 6.529 6.522 6.529 6.514 6.583 15,976,792 6.5505 -0.35%
2010-04-14 0 8.500 8.490 8.500 8.490 8.580 7,211,500 61,317,445 8.5027 6.552 6.545 6.552 6.545 6.614 9,355,037 6.5545 1.07%
2010-04-13 0 8.410 8.410 8.500 8.400 8.600 112,365,821 954,549,410 8.4950 6.483 6.483 6.552 6.475 6.629 145,765,290 6.5485 -1.98%
2010-04-12 0 8.580 8.510 8.580 8.480 8.690 8,459,504 72,218,174 8.5369 6.614 6.560 6.614 6.537 6.699 10,973,996 6.5808 0.35%
2010-04-09 0 8.550 8.550 8.560 8.520 8.680 11,708,000 100,391,145 8.5746 6.591 6.591 6.599 6.568 6.691 15,188,071 6.6099 0.23%
2010-04-08 0 8.530 8.510 8.530 8.460 8.590 147,533,879 1,254,952,401 8.5062 6.576 6.560 6.576 6.522 6.622 191,386,656 6.5572 -1.73%
2010-04-07 0 8.680 8.680 8.700 8.550 8.820 5,548,575 48,246,320 8.6953 6.691 6.691 6.707 6.591 6.799 7,197,826 6.7029 2.24%
2010-04-01 0 8.490 8.500 8.510 8.460 8.800 2,735,500 23,341,078 8.5327 6.545 6.552 6.560 6.522 6.784 3,548,596 6.5776 -1.05%
2010-03-31 0 8.580 8.550 8.580 8.530 8.700 2,724,500 23,412,120 8.5932 6.614 6.591 6.614 6.576 6.707 3,534,327 6.6242 -0.92%
2010-03-30 0 8.660 8.680 8.700 8.580 8.800 2,862,725 24,782,429 8.6569 6.676 6.691 6.707 6.614 6.784 3,713,638 6.6734 -2.48%
2010-03-29 0 8.880 8.850 8.880 8.750 9.200 2,809,000 25,008,729 8.9031 6.845 6.822 6.845 6.745 7.092 3,643,943 6.8631 -3.48%
2010-03-26 0 9.200 9.160 9.200 8.900 9.330 2,040,100 18,669,482 9.1513 7.092 7.061 7.092 6.861 7.192 2,646,497 7.0544 3.37%
2010-03-25 0 8.900 8.840 8.900 8.820 9.160 1,832,000 16,485,995 8.9989 6.861 6.814 6.861 6.799 7.061 2,376,541 6.9370 -2.73%
2010-03-24 0 9.150 9.090 9.150 9.030 9.230 1,802,500 16,425,090 9.1124 7.053 7.007 7.053 6.961 7.115 2,338,273 7.0245 0.55%
2010-03-23 0 9.100 9.010 9.100 9.010 9.280 2,721,000 24,815,770 9.1201 7.015 6.946 7.015 6.946 7.154 3,529,786 7.0304 -1.19%
2010-03-22 0 9.210 9.210 9.250 9.150 9.370 1,086,000 10,070,010 9.2726 7.100 7.100 7.131 7.053 7.223 1,408,801 7.1479 -0.54%
2010-03-19 0 9.260 9.260 9.320 9.140 9.360 3,431,000 31,682,230 9.2341 7.138 7.138 7.184 7.046 7.215 4,450,826 7.1183 1.20%
2010-03-18 0 9.150 9.120 9.150 8.910 9.190 3,143,000 28,619,780 9.1059 7.053 7.030 7.053 6.868 7.084 4,077,221 7.0194 2.58%
2010-03-17 0 8.920 8.930 8.940 8.810 9.120 11,831,500 106,159,105 8.9726 6.876 6.884 6.892 6.791 7.030 15,348,280 6.9167 0.00%
2010-03-16 0 8.920 8.900 8.930 8.770 8.990 3,689,799 32,704,757 8.8636 6.876 6.861 6.884 6.761 6.930 4,786,550 6.8326 -0.34%
2010-03-15 0 8.950 8.920 8.950 8.860 9.050 3,760,600 33,638,930 8.9451 6.899 6.876 6.899 6.830 6.976 4,878,396 6.8955 0.00%
2010-03-12 0 8.950 8.910 8.960 8.720 8.980 8,993,000 80,154,410 8.9130 6.899 6.868 6.907 6.722 6.922 11,666,068 6.8707 2.64%
2010-03-11 0 8.720 8.700 8.790 8.400 8.890 3,817,000 33,033,295 8.6543 6.722 6.707 6.776 6.475 6.853 4,951,560 6.6713 -0.80%
2010-03-10 0 8.790 8.760 8.780 8.490 8.870 7,562,500 65,696,320 8.6871 6.776 6.753 6.768 6.545 6.838 9,810,368 6.6966 3.41%
2010-03-09 0 8.500 8.500 8.510 8.030 8.520 9,048,500 75,740,450 8.3705 6.552 6.552 6.560 6.190 6.568 11,738,064 6.4526 6.12%
2010-03-08 0 8.010 8.000 8.010 7.900 8.080 784,500 6,283,805 8.0099 6.175 6.167 6.175 6.090 6.229 1,017,684 6.1746 -0.12%
2010-03-05 0 8.020 8.000 8.020 7.960 8.020 465,500 3,720,370 7.9922 6.182 6.167 6.182 6.136 6.182 603,865 6.1609 1.13%
2010-03-04 0 7.930 7.930 8.010 7.900 8.070 944,100 7,548,490 7.9954 6.113 6.113 6.175 6.090 6.221 1,224,723 6.1634 -0.88%
2010-03-03 0 8.000 8.000 8.010 7.860 8.030 1,586,900 12,679,676 7.9902 6.167 6.167 6.175 6.059 6.190 2,058,588 6.1594 1.27%
2010-03-02 0 7.900 7.900 7.980 7.840 7.990 882,300 6,984,360 7.9161 6.090 6.090 6.152 6.044 6.159 1,144,554 6.1023 0.38%
2010-03-01 0 7.870 7.870 7.890 7.610 8.010 1,623,051 12,806,567 7.8904 6.067 6.067 6.082 5.866 6.175 2,105,485 6.0825 -1.63%
2010-02-26 0 8.000 7.970 7.990 7.960 8.030 612,500 4,896,490 7.9943 6.167 6.144 6.159 6.136 6.190 794,559 6.1625 -0.37%
2010-02-25 0 8.030 8.010 8.040 7.990 8.100 568,000 4,562,125 8.0319 6.190 6.175 6.198 6.159 6.244 736,832 6.1915 -0.25%
2010-02-24 0 8.050 8.040 8.060 7.930 8.060 632,000 5,067,490 8.0182 6.205 6.198 6.213 6.113 6.213 819,855 6.1810 -0.25%
2010-02-23 0 8.070 8.040 8.070 7.900 8.070 931,000 7,473,130 8.0270 6.221 6.198 6.221 6.090 6.221 1,207,729 6.1878 0.50%
2010-02-22 0 8.030 8.030 8.040 8.000 8.120 952,500 7,647,841 8.0292 6.190 6.190 6.198 6.167 6.259 1,235,620 6.1895 0.25%
2010-02-19 0 8.010 8.000 8.010 7.960 8.100 3,076,500 24,652,494 8.0132 6.175 6.167 6.175 6.136 6.244 3,990,955 6.1771 -0.87%
2010-02-18 0 8.080 8.040 8.080 8.000 8.100 526,000 4,239,050 8.0590 6.229 6.198 6.229 6.167 6.244 682,348 6.2124 0.00%
2010-02-17 0 8.080 8.030 8.090 7.960 8.160 506,300 4,081,809 8.0620 6.229 6.190 6.236 6.136 6.290 656,792 6.2148 -0.12%
2010-02-12 0 8.090 8.090 8.100 7.860 8.100 2,591,700 20,797,117 8.0245 6.236 6.236 6.244 6.059 6.244 3,362,054 6.1858 1.13%
2010-02-11 0 8.000 7.940 8.000 7.800 8.020 3,114,500 24,816,545 7.9681 6.167 6.121 6.167 6.013 6.182 4,040,250 6.1423 1.91%
2010-02-10 0 7.850 7.850 7.870 7.700 7.850 484,100 3,777,023 7.8022 6.051 6.051 6.067 5.936 6.051 627,993 6.0144 0.38%
2010-02-09 0 7.820 7.790 7.830 7.630 7.830 1,143,500 8,868,235 7.7553 6.028 6.005 6.036 5.882 6.036 1,483,392 5.9783 0.39%
2010-02-08 0 7.790 7.790 7.810 7.700 7.880 629,000 4,912,790 7.8105 6.005 6.005 6.020 5.936 6.074 815,963 6.0208 0.39%
2010-02-05 0 7.760 7.760 7.800 7.500 7.790 1,339,500 10,300,365 7.6897 5.982 5.982 6.013 5.782 6.005 1,737,651 5.9278 -1.65%
2010-02-04 0 7.890 7.890 7.910 7.790 7.960 1,752,000 13,831,063 7.8944 6.082 6.082 6.098 6.005 6.136 2,272,762 6.0856 -0.88%
2010-02-03 0 7.960 7.970 7.980 7.800 8.000 2,039,500 16,153,579 7.9204 6.136 6.144 6.152 6.013 6.167 2,645,718 6.1056 -0.13%
2010-02-02 0 7.970 7.920 7.960 7.710 8.000 1,642,500 12,961,430 7.8913 6.144 6.105 6.136 5.943 6.167 2,130,715 6.0831 0.89%
2010-02-01 0 7.900 7.860 7.900 7.640 7.940 2,360,300 18,499,865 7.8379 6.090 6.059 6.090 5.889 6.121 3,061,872 6.0420 0.51%
2010-01-29 0 7.860 7.860 7.870 7.430 7.870 2,708,000 20,921,570 7.7258 6.059 6.059 6.067 5.728 6.067 3,512,922 5.9556 1.29%
2010-01-28 0 7.760 7.720 7.750 7.380 7.840 5,176,500 39,492,130 7.6291 5.982 5.951 5.974 5.689 6.044 6,715,156 5.8810 5.01%
2010-01-27 0 7.390 7.380 7.400 7.310 7.450 3,178,900 23,397,927 7.3604 5.697 5.689 5.704 5.635 5.743 4,123,792 5.6739 0.41%
2010-01-26 0 7.360 7.350 7.390 7.270 7.540 3,945,400 29,075,520 7.3695 5.674 5.666 5.697 5.604 5.812 5,118,126 5.6809 -2.26%
2010-01-25 0 7.530 7.530 7.540 7.400 7.640 2,175,500 16,360,810 7.5205 5.805 5.805 5.812 5.704 5.889 2,822,143 5.7973 0.40%
2010-01-22 0 7.500 7.500 7.540 7.220 7.510 7,036,300 51,978,332 7.3872 5.782 5.782 5.812 5.566 5.789 9,127,761 5.6945 -1.19%
2010-01-21 0 7.590 7.640 7.650 7.300 7.690 9,561,860 71,806,067 7.5096 5.851 5.889 5.897 5.627 5.928 12,404,015 5.7889 -1.30%
2010-01-20 0 7.690 7.660 7.690 7.600 7.900 3,545,500 27,259,710 7.6885 5.928 5.905 5.928 5.859 6.090 4,599,360 5.9268 -2.29%
2010-01-19 0 7.870 7.880 7.890 7.820 8.070 9,002,000 71,628,730 7.9570 6.067 6.074 6.082 6.028 6.221 11,677,743 6.1338 -1.13%
2010-01-18 0 7.960 7.960 7.970 7.950 8.030 2,362,000 18,886,320 7.9959 6.136 6.136 6.144 6.128 6.190 3,064,078 6.1638 -0.87%
2010-01-15 0 8.030 8.020 8.030 8.010 8.150 1,914,200 15,407,919 8.0493 6.190 6.182 6.190 6.175 6.283 2,483,174 6.2049 0.00%
2010-01-14 0 8.030 8.030 8.050 7.950 8.180 5,462,500 43,935,895 8.0432 6.190 6.190 6.205 6.128 6.306 7,086,166 6.2002 1.01%
2010-01-13 0 7.950 7.940 7.950 7.820 8.100 3,714,500 29,622,878 7.9749 6.128 6.121 6.128 6.028 6.244 4,818,593 6.1476 -1.85%
2010-01-12 0 8.100 8.090 8.110 7.990 8.140 6,684,500 53,862,125 8.0578 6.244 6.236 6.252 6.159 6.275 8,671,392 6.2115 0.75%
2010-01-11 0 8.040 8.040 8.050 8.010 8.170 4,383,570 35,300,849 8.0530 6.198 6.198 6.205 6.175 6.298 5,686,537 6.2078 -0.99%
2010-01-08 0 8.120 8.090 8.120 8.080 8.270 2,754,000 22,412,385 8.1381 6.259 6.236 6.259 6.229 6.375 3,572,595 6.2734 -1.34%
2010-01-07 0 8.230 8.230 8.250 8.150 8.600 8,624,000 72,330,305 8.3871 6.344 6.344 6.360 6.283 6.629 11,187,386 6.4653 -1.08%
2010-01-06 0 8.320 8.320 8.350 8.170 8.440 5,960,500 49,657,140 8.3310 6.414 6.414 6.437 6.298 6.506 7,732,191 6.4221 1.84%
2010-01-05 0 8.170 8.150 8.170 8.050 8.250 7,508,000 61,148,280 8.1444 6.298 6.283 6.298 6.205 6.360 9,739,668 6.2783 1.36%
2010-01-04 0 8.060 8.050 8.060 7.990 8.150 3,551,500 28,417,985 8.0017 6.213 6.205 6.213 6.159 6.283 4,607,143 6.1682 0.88%
2009-12-31 0 7.990 7.960 7.990 7.950 8.060 2,522,000 20,166,294 7.9962 6.159 6.136 6.159 6.128 6.213 3,271,636 6.1640 -0.13%
2009-12-30 0 8.000 7.990 8.000 7.980 8.090 4,104,900 32,883,457 8.0108 6.167 6.159 6.167 6.152 6.236 5,325,035 6.1753 -0.12%
2009-12-29 0 8.010 8.010 8.040 7.950 8.120 5,860,000 46,888,475 8.0014 6.175 6.175 6.198 6.128 6.259 7,601,819 6.1681 -0.37%
2009-12-28 0 8.040 8.040 8.070 8.030 8.200 2,417,200 19,500,744 8.0675 6.198 6.198 6.221 6.190 6.321 3,135,685 6.2190 -1.23%
2009-12-24 0 8.140 8.100 8.140 8.080 8.250 1,293,500 10,505,203 8.1215 6.275 6.244 6.275 6.229 6.360 1,677,978 6.2606 0.49%
2009-12-23 0 8.100 8.100 8.120 8.010 8.120 2,447,900 19,791,320 8.0850 6.244 6.244 6.259 6.175 6.259 3,175,511 6.2325 0.50%
2009-12-22 0 8.060 8.050 8.060 8.000 8.160 2,525,500 20,411,490 8.0822 6.213 6.205 6.213 6.167 6.290 3,276,176 6.2303 0.12%
2009-12-21 0 8.050 8.000 8.040 7.980 8.190 6,593,000 52,845,155 8.0153 6.205 6.167 6.198 6.152 6.313 8,552,695 6.1788 -1.59%
2009-12-18 0 8.180 8.170 8.190 8.030 8.360 2,766,300 22,561,285 8.1558 6.306 6.298 6.313 6.190 6.444 3,588,551 6.2870 -2.15%
2009-12-17 0 8.360 8.330 8.390 8.210 8.800 8,177,100 69,486,097 8.4976 6.444 6.421 6.468 6.329 6.784 10,607,650 6.5506 -2.56%
2009-12-16 0 8.580 8.580 8.590 8.090 8.640 18,697,000 158,067,565 8.4542 6.614 6.614 6.622 6.236 6.660 24,254,472 6.5170 6.32%
2009-12-15 0 8.070 8.060 8.070 8.010 8.150 1,113,000 8,963,760 8.0537 6.221 6.213 6.221 6.175 6.283 1,443,827 6.2083 0.12%
2009-12-14 0 8.060 8.040 8.060 8.050 8.160 1,048,000 8,470,280 8.0823 6.213 6.198 6.213 6.205 6.290 1,359,506 6.2304 -0.98%
2009-12-11 0 8.140 8.130 8.140 7.970 8.160 2,971,500 24,010,815 8.0804 6.275 6.267 6.275 6.144 6.290 3,854,745 6.2289 2.39%
2009-12-10 0 7.950 7.950 7.960 7.860 8.010 3,299,925 26,163,995 7.9287 6.128 6.128 6.136 6.059 6.175 4,280,790 6.1120 -0.50%
2009-12-09 0 7.990 7.980 8.000 7.910 8.080 2,689,000 21,458,975 7.9803 6.159 6.152 6.167 6.098 6.229 3,488,275 6.1517 -0.13%
2009-12-08 0 8.000 8.000 8.020 7.950 8.150 2,317,000 18,581,265 8.0195 6.167 6.167 6.182 6.128 6.283 3,005,702 6.1820 0.25%
2009-12-07 0 7.980 7.970 7.980 7.910 8.060 1,769,100 14,110,143 7.9759 6.152 6.144 6.152 6.098 6.213 2,294,945 6.1484 -0.25%
2009-12-04 0 8.000 8.000 8.010 7.960 8.120 1,644,500 13,159,640 8.0022 6.167 6.167 6.175 6.136 6.259 2,133,309 6.1687 -1.23%
2009-12-03 0 8.100 8.080 8.110 8.040 8.200 2,290,000 18,581,930 8.1144 6.244 6.229 6.252 6.198 6.321 2,970,677 6.2551 -0.74%
2009-12-02 0 8.160 8.160 8.170 7.900 8.220 5,137,000 41,520,530 8.0826 6.290 6.290 6.298 6.090 6.337 6,663,915 6.2307 3.29%
2009-12-01 0 7.900 7.900 7.910 7.850 8.080 1,752,000 13,859,420 7.9106 6.090 6.090 6.098 6.051 6.229 2,272,762 6.0981 -1.25%
2009-11-30 0 8.000 7.940 7.990 7.740 8.080 4,671,500 36,864,283 7.8913 6.167 6.121 6.159 5.967 6.229 6,060,051 6.0832 5.82%
2009-11-27 0 7.560 7.560 7.570 7.540 7.880 6,906,640 53,027,288 7.6777 5.828 5.828 5.835 5.812 6.074 8,959,561 5.9185 -5.38%
2009-11-26 0 7.990 7.980 7.990 7.950 8.140 2,206,000 17,658,855 8.0049 6.159 6.152 6.159 6.128 6.275 2,861,709 6.1707 -1.11%
2009-11-25 0 8.080 8.070 8.090 8.030 8.200 2,699,000 21,854,935 8.0974 6.229 6.221 6.236 6.190 6.321 3,501,247 6.2420 -0.98%
2009-11-24 0 8.160 8.150 8.160 8.020 8.190 4,950,000 40,163,250 8.1138 6.290 6.283 6.290 6.182 6.313 6,421,332 6.2547 1.24%
2009-11-23 0 8.060 8.050 8.070 8.000 8.200 1,661,000 13,389,300 8.0610 6.213 6.205 6.221 6.167 6.321 2,154,713 6.2140 -0.37%
2009-11-20 0 8.090 8.070 8.100 7.860 8.280 4,105,930 33,301,992 8.1107 6.236 6.221 6.244 6.059 6.383 5,326,371 6.2523 0.50%
2009-11-19 0 8.050 8.050 8.060 7.850 8.160 4,641,000 37,316,505 8.0406 6.205 6.205 6.213 6.051 6.290 6,020,485 6.1983 1.51%
2009-11-18 0 7.930 7.950 7.960 7.800 8.040 6,996,000 55,370,509 7.9146 6.113 6.128 6.136 6.013 6.198 9,075,482 6.1011 1.02%
2009-11-17 0 7.850 7.840 7.850 7.780 8.200 8,147,000 64,740,710 7.9466 6.051 6.044 6.051 5.997 6.321 10,568,604 6.1258 -4.38%
2009-11-16 0 8.210 8.220 8.230 8.100 8.280 4,365,000 35,572,945 8.1496 6.329 6.337 6.344 6.244 6.383 5,662,447 6.2823 0.00%
2009-11-13 0 8.210 8.200 8.210 8.080 8.360 7,819,500 64,038,055 8.1895 6.329 6.321 6.329 6.229 6.444 10,143,758 6.3131 -0.61%
2009-11-12 0 8.260 8.250 8.260 8.030 8.350 11,975,100 98,410,770 8.2179 6.367 6.360 6.367 6.190 6.437 15,534,563 6.3350 2.48%
2009-11-11 0 8.060 8.060 8.080 7.950 8.220 11,875,400 96,139,346 8.0957 6.213 6.213 6.229 6.128 6.337 15,405,228 6.2407 0.12%
2009-11-10 0 8.050 8.040 8.050 7.980 8.320 19,066,180 153,563,647 8.0542 6.205 6.198 6.205 6.152 6.414 24,733,386 6.2088 -2.54%
2009-11-09 0 8.260 8.250 8.260 8.220 8.740 21,065,700 176,166,455 8.3627 6.367 6.360 6.367 6.337 6.737 27,327,241 6.4466 -4.51%
2009-11-06 0 8.650 8.630 8.640 8.580 8.970 15,014,500 130,663,130 8.7025 6.668 6.653 6.660 6.614 6.915 19,477,390 6.7085 -1.14%
2009-11-05 0 8.750 8.730 8.740 8.600 8.900 8,222,000 71,939,055 8.7496 6.745 6.730 6.737 6.629 6.861 10,665,897 6.7448 0.57%
2009-11-04 0 8.700 8.700 8.710 8.630 8.930 7,428,000 65,175,331 8.7743 6.707 6.707 6.714 6.653 6.884 9,635,889 6.7638 1.16%
2009-11-03 0 8.600 8.610 8.620 8.600 9.150 11,961,000 105,718,760 8.8386 6.629 6.637 6.645 6.629 7.053 15,516,272 6.8134 -5.60%
2009-11-02 0 9.110 9.100 9.110 8.950 9.300 12,467,000 113,672,196 9.1178 7.023 7.015 7.023 6.899 7.169 16,172,675 7.0287 -1.41%
2009-10-30 0 9.240 9.220 9.260 8.940 9.440 27,621,600 254,413,991 9.2107 7.123 7.107 7.138 6.892 7.277 35,831,808 7.1002 -0.65%
2009-10-29 0 9.300 9.290 9.300 8.640 9.370 34,988,714 312,545,405 8.9327 7.169 7.161 7.169 6.660 7.223 45,388,713 6.8860 3.68%
2009-10-28 0 8.970 8.960 8.970 8.410 9.070 36,638,070 320,284,921 8.7419 6.915 6.907 6.915 6.483 6.992 47,528,322 6.7388 6.66%
2009-10-27 0 8.410 8.450 8.460 7.850 8.630 22,994,000 192,544,000 8.3737 6.483 6.514 6.522 6.051 6.653 29,828,706 6.4550 6.05%
2009-10-23 0 7.930 7.920 7.930 7.830 8.030 10,166,800 80,452,050 7.9132 6.113 6.105 6.113 6.036 6.190 13,188,766 6.1000 1.80%
2009-10-22 0 7.790 7.770 7.790 7.770 7.940 5,502,000 43,088,570 7.8314 6.005 5.990 6.005 5.990 6.121 7,137,407 6.0370 -0.64%
2009-10-21 0 7.840 7.840 7.860 7.790 8.100 11,172,700 88,856,029 7.9530 6.044 6.044 6.059 6.005 6.244 14,493,659 6.1307 -1.63%
2009-10-20 0 7.970 7.960 7.970 7.940 8.240 18,035,000 145,710,145 8.0793 6.144 6.136 6.144 6.121 6.352 23,395,700 6.2281 -0.13%
2009-10-19 0 7.980 7.970 7.980 7.910 8.100 9,834,500 78,767,751 8.0093 6.152 6.144 6.152 6.098 6.244 12,757,694 6.1741 0.25%
2009-10-16 0 7.960 7.960 7.980 7.910 8.150 7,142,000 57,167,812 8.0045 6.136 6.136 6.152 6.098 6.283 9,264,879 6.1704 -2.33%
2009-10-15 0 8.150 8.130 8.140 7.880 8.240 24,038,300 194,051,171 8.0726 6.283 6.267 6.275 6.074 6.352 31,183,413 6.2229 0.49%
2009-10-14 0 8.110 8.120 8.130 8.090 8.450 16,626,500 136,918,380 8.2349 6.252 6.259 6.267 6.236 6.514 21,568,539 6.3481 -3.22%
2009-10-13 0 8.380 8.380 8.390 8.340 8.580 26,920,700 227,258,324 8.4418 6.460 6.460 6.468 6.429 6.614 34,922,574 6.5075 -0.12%
2009-10-12 0 8.390 8.390 8.400 8.050 8.450 28,266,600 233,321,035 8.2543 6.468 6.468 6.475 6.205 6.514 36,668,527 6.3630 3.45%
2009-10-09 0 8.110 8.090 8.100 7.840 8.280 48,730,800 395,666,041 8.1194 6.252 6.236 6.244 6.044 6.383 63,215,479 6.2590 3.44%
2009-10-08 0 7.840 7.830 7.840 7.090 7.990 243,868,000 1,839,886,201 7.5446 6.044 6.036 6.044 5.465 6.159 316,355,005 5.8159

Webb-site Database - Powered By Linux Group

Back to top