Xtrackers CSI300 Swap UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03049  2010-03-25  2021-08-19  2021-12-08
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
2021-12-07 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 11.57 - - - - 0 - 0.00%
2021-08-19 0 11.57 - 12.00 11.40 11.57 75,900 872,154 11.491 11.57 - 12.00 11.40 11.57 75,900 11.491 0.43%
2021-08-18 0 11.52 10.95 11.72 11.52 11.74 28,200 328,098 11.635 11.52 10.95 11.72 11.52 11.74 28,200 11.635 -0.86%
2021-08-17 0 11.62 11.50 11.74 11.64 11.71 9,300 108,882 11.708 11.62 11.50 11.74 11.64 11.71 9,300 11.708 -1.94%
2021-08-16 0 11.85 11.68 11.96 11.68 11.92 115,192 1,357,238 11.782 11.85 11.68 11.96 11.68 11.92 115,192 11.782 0.25%
2021-08-13 0 11.82 11.72 12.20 11.37 11.82 1,445,800 16,853,610 11.657 11.82 11.72 12.20 11.37 11.82 1,445,800 11.657 -0.34%
2021-08-12 0 11.86 - 11.86 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
2021-08-11 0 11.86 11.85 12.00 11.86 12.06 74,511 891,499 11.965 11.86 11.85 12.00 11.86 12.06 74,511 11.965 -0.59%
2021-08-10 0 11.93 - 11.98 11.85 11.91 16,661 197,650 11.863 11.93 - 11.98 11.85 11.91 16,661 11.863 0.68%
2021-08-09 0 11.85 - 11.90 11.85 11.85 10,200 120,870 11.850 11.85 - 11.90 11.85 11.85 10,200 11.850 1.54%
2021-08-06 0 11.67 11.48 11.75 11.65 11.67 53,750 626,992 11.665 11.67 11.48 11.75 11.65 11.67 53,750 11.665 -1.10%
2021-08-05 0 11.80 - 12.00 11.71 11.92 13,500 159,174 11.791 11.80 - 12.00 11.71 11.92 13,500 11.791 -0.59%
2021-08-04 0 11.87 - 12.00 11.87 11.90 16,500 195,945 11.876 11.87 - 12.00 11.87 11.90 16,500 11.875 0.59%
2021-08-03 0 11.80 11.71 11.80 11.70 12.47 37,561 441,376 11.751 11.80 11.71 11.80 11.70 12.47 37,561 11.751 -0.59%
2021-08-02 0 11.87 - 11.87 11.41 11.92 31,200 364,905 11.696 11.87 - 11.87 11.41 11.92 31,200 11.696 3.94%
2021-07-30 0 11.42 - 12.47 11.40 11.40 1,800 20,520 11.400 11.42 - 12.47 11.40 11.40 1,800 11.400 -0.87%
2021-07-29 0 11.52 11.50 12.47 11.52 11.52 600 6,912 11.520 11.52 11.50 12.47 11.52 11.52 600 11.520 1.95%
2021-07-28 0 11.30 - 12.47 11.23 11.30 22,800 256,752 11.261 11.30 - 12.47 11.23 11.30 22,800 11.261 1.89%
2021-07-27 0 11.09 - 11.56 11.64 11.65 20,700 241,152 11.650 11.09 - 11.56 11.64 11.65 20,700 11.650 -4.73%
2021-07-26 0 11.64 11.60 12.47 11.71 11.81 20,400 240,444 11.787 11.64 11.60 12.47 11.71 11.81 20,400 11.786 -4.20%
2021-07-23 0 12.15 - 12.16 - - 0 0 - 12.15 - 12.16 - - 0 - -0.57%
2021-07-22 0 12.22 - 12.34 12.22 12.25 71,234 871,465 12.234 12.22 - 12.34 12.22 12.25 71,234 12.234 -0.16%
2021-07-21 0 12.24 - 12.25 12.24 12.25 20,800 254,678 12.244 12.24 - 12.25 12.24 12.25 20,800 12.244 0.00%
2021-07-20 0 12.24 - 12.24 - - 0 0 - 12.24 - 12.24 - - 0 - 0.00%
2021-07-19 0 12.24 - 13.00 - - 0 0 - 12.24 - 13.00 - - 0 - -0.24%
2021-07-16 0 12.27 - 13.00 - - 0 0 - 12.27 - 13.00 - - 0 - 0.00%
2021-07-15 0 12.27 - 13.00 12.19 12.27 12,808 156,254 12.200 12.27 - 13.00 12.19 12.27 12,808 12.200 0.00%
2021-07-14 0 12.27 - - 12.33 12.33 4,500 55,485 12.330 12.27 - - 12.33 12.33 4,500 12.330 -1.05%
2021-07-13 0 12.40 - 14.02 12.40 12.42 9,894 122,808 12.412 12.40 - 14.02 12.40 12.42 9,894 12.412 1.64%
2021-07-12 0 12.20 12.06 - 12.01 12.20 4,200 51,183 12.186 12.20 12.06 - 12.01 12.20 4,200 12.186 1.67%
2021-07-09 0 12.00 - 12.00 - - 0 0 - 12.00 - 12.00 - - 0 - -0.99%
2021-07-08 0 12.12 - 12.23 12.19 12.19 2,100 25,599 12.190 12.12 - 12.23 12.19 12.19 2,100 12.190 -0.90%
2021-07-07 0 12.23 - - 12.22 12.23 3,000 36,666 12.222 12.23 - - 12.22 12.23 3,000 12.222 0.16%
2021-07-06 0 12.21 - 12.28 - - 0 0 - 12.21 - 12.28 - - 0 - 0.00%
2021-07-05 0 12.21 - 12.27 - - 0 0 - 12.21 - 12.27 - - 0 - 0.00%
2021-07-02 0 12.21 - - - - 0 0 - 12.21 - - - - 0 - -2.16%
2021-06-30 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2021-06-29 0 12.48 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
2021-06-28 0 12.48 - - 12.47 12.49 972 12,108 12.457 12.48 - - 12.47 12.49 972 12.457 0.65%
2021-06-25 0 12.40 12.32 12.40 12.40 12.40 15,900 197,160 12.400 12.40 12.32 12.40 12.40 12.40 15,900 12.400 0.65%
2021-06-24 0 12.32 12.23 12.32 12.30 12.36 30,300 373,458 12.325 12.32 12.23 12.32 12.30 12.36 30,300 12.325 1.07%
2021-06-23 0 12.19 - 12.30 - - 0 0 - 12.19 - 12.30 - - 0 - 0.00%
2021-06-22 0 12.19 12.19 12.25 - - 0 0 - 12.19 12.19 12.25 - - 0 - 0.08%
2021-06-21 0 12.18 - 12.21 12.18 12.24 1,200 14,652 12.210 12.18 - 12.21 12.18 12.24 1,200 12.210 -0.73%
2021-06-18 0 12.27 12.06 - 12.29 12.29 900 11,061 12.290 12.27 12.06 - 12.29 12.29 900 12.290 -0.16%
2021-06-17 0 12.29 12.12 - 12.18 12.32 34,500 423,543 12.277 12.29 12.12 - 12.18 12.32 34,500 12.277 0.74%
2021-06-16 0 12.20 12.20 12.24 12.20 12.20 9,000 109,800 12.200 12.20 12.20 12.24 12.20 12.20 9,000 12.200 -1.21%
2021-06-15 0 12.35 12.35 - 12.35 12.58 18,900 233,691 12.365 12.35 12.35 - 12.35 12.58 18,900 12.365 -1.83%
2021-06-11 0 12.58 - - 12.61 12.63 9,111 114,822 12.603 12.58 - - 12.61 12.63 9,111 12.603 0.32%
2021-06-10 0 12.54 - 12.54 12.63 12.63 9,000 113,670 12.630 12.54 - 12.54 12.63 12.63 9,000 12.630 0.08%
2021-06-09 0 12.53 12.45 - - - 0 0 - 12.53 12.45 - - - 0 - 0.00%
2021-06-08 0 12.53 - 12.53 12.57 12.59 9,300 117,081 12.589 12.53 - 12.53 12.57 12.59 9,300 12.589 -0.16%
2021-06-07 0 12.55 12.51 - 12.55 12.55 1,800 22,590 12.550 12.55 12.51 - 12.55 12.55 1,800 12.550 0.24%
2021-06-04 0 12.52 12.36 14.05 - - 0 0 - 12.52 12.36 14.05 - - 0 - 0.08%
2021-06-03 0 12.51 12.50 14.05 - - 0 0 - 12.51 12.50 14.05 - - 0 - 0.00%
2021-06-02 0 12.51 12.46 14.05 12.50 12.51 5,358 66,950 12.495 12.51 12.46 14.05 12.50 12.51 5,358 12.495 -0.71%
2021-06-01 0 12.60 12.16 12.65 12.44 12.60 12,900 160,956 12.477 12.60 12.16 12.65 12.44 12.60 12,900 12.477 2.36%
2021-05-31 0 12.31 12.31 12.70 12.31 12.49 81,000 998,406 12.326 12.31 12.31 12.70 12.31 12.49 81,000 12.326 -3.07%
2021-05-28 0 12.70 - 12.70 12.75 12.75 9,000 114,750 12.750 12.70 - 12.70 12.75 12.75 9,000 12.750 0.16%
2021-05-27 0 12.68 - 13.80 12.68 12.68 3,000 38,040 12.680 12.68 - 13.80 12.68 12.68 3,000 12.680 0.08%
2021-05-26 0 12.67 - 12.80 - - 0 0 - 12.67 - 12.80 - - 0 - -0.39%
2021-05-25 0 12.72 - 13.40 12.32 12.69 75,600 937,593 12.402 12.72 - 13.40 12.32 12.69 75,600 12.402 3.75%
2021-05-24 0 12.26 - 12.39 12.06 12.26 30,000 365,664 12.189 12.26 - 12.39 12.06 12.26 30,000 12.189 0.91%
2021-05-21 0 12.15 - 13.40 - - 0 0 - 12.15 - 13.40 - - 0 - -0.46%
2021-05-20 0 12.39 - 13.40 12.39 12.40 900 11,154 12.393 12.21 - 13.20 12.21 12.22 914 12.209 0.00%
2021-05-18 0 12.39 - 13.40 12.29 12.39 4,736 58,337 12.318 12.21 - 13.20 12.11 12.21 4,807 12.135 1.64%
2021-05-17 0 12.19 - 12.39 12.12 12.35 72,300 888,963 12.296 12.01 - 12.21 11.94 12.17 73,390 12.113 -0.16%
2021-05-14 0 12.21 - 12.27 12.10 12.21 21,900 266,790 12.182 12.03 - 12.09 11.92 12.03 22,230 12.001 2.18%
2021-05-13 0 11.95 - 13.40 12.02 12.02 300 3,606 12.020 11.77 - 13.20 11.84 11.84 305 11.841 -1.40%
2021-05-12 0 12.12 - 12.19 12.09 12.12 6,947 84,146 12.113 11.94 - 12.01 11.91 11.94 7,052 11.933 0.66%
2021-05-11 0 12.04 - 12.19 11.96 12.04 3,080 36,860 11.968 11.86 - 12.01 11.78 11.86 3,126 11.790 1.18%
2021-05-10 0 11.90 - 12.10 - - 0 0 - 11.72 - 11.92 - - 0 - 0.00%
2021-05-07 0 11.90 - 12.19 12.04 12.11 26,100 314,910 12.066 11.72 - 12.01 11.86 11.93 26,494 11.886 -0.75%
2021-05-06 0 11.99 - 13.40 11.99 11.99 300 3,597 11.990 11.81 - 13.20 11.81 11.81 305 11.812 0.67%
2021-05-05 0 11.91 - 13.40 - - 0 0 - 11.73 - 13.20 - - 0 - 0.00%
2021-05-04 0 11.91 - 13.40 - - 0 0 - 11.73 - 13.20 - - 0 - 0.00%
2021-05-03 0 11.91 - 13.40 - - 0 0 - 11.73 - 13.20 - - 0 - -0.58%
2021-04-30 0 11.98 - 13.50 11.92 12.07 7,789 93,492 12.003 11.80 - 13.30 11.74 11.89 7,906 11.825 -0.99%
2021-04-29 0 12.10 - 13.50 - - 0 0 - 11.92 - 13.30 - - 0 - 1.68%
2021-04-28 0 11.90 - 13.50 11.90 11.98 35,400 421,980 11.920 11.72 - 13.30 11.72 11.80 35,934 11.743 -1.24%
2021-04-27 0 12.05 - 13.50 - - 0 0 - 11.87 - 13.30 - - 0 - 0.00%
2021-04-26 0 12.05 - 13.50 12.20 12.20 300 3,660 12.200 11.87 - 13.30 12.02 12.02 305 12.019 -0.41%
2021-04-23 0 12.10 - 12.12 12.04 12.08 30,900 372,678 12.061 11.92 - 11.94 11.86 11.90 31,366 11.882 1.09%
2021-04-22 0 11.97 - 12.04 11.96 11.96 9,300 111,228 11.960 11.79 - 11.86 11.78 11.78 9,440 11.782 0.08%
2021-04-21 0 11.96 - 12.14 11.87 11.87 402 4,761 11.843 11.78 - 11.96 11.69 11.69 408 11.667 -0.25%
2021-04-20 0 11.99 - 13.40 11.99 11.99 2,400 28,776 11.990 11.81 - 13.20 11.81 11.81 2,436 11.812 0.84%
2021-04-19 0 11.89 - 11.98 - - 0 0 - 11.71 - 11.80 - - 0 - 2.06%
2021-04-16 0 11.65 - - 11.45 11.65 600 6,930 11.550 11.48 - - 11.28 11.48 609 11.378 0.60%
2021-04-15 0 11.58 - - 11.44 11.44 8,100 92,664 11.440 11.41 - - 11.27 11.27 8,222 11.270 -0.09%
2021-04-14 0 11.59 - - 11.54 11.59 1,770 20,417 11.535 11.42 - - 11.37 11.42 1,797 11.364 -0.09%
2021-04-13 0 11.60 - 11.70 11.67 11.73 10,602 124,257 11.720 11.43 - 11.53 11.50 11.56 10,762 11.546 -0.17%
2021-04-12 0 11.62 - 11.70 - - 0 0 - 11.45 - 11.53 - - 0 - -1.53%
2021-04-09 0 11.80 - 12.14 11.80 11.90 600 7,110 11.850 11.62 - 11.96 11.62 11.72 609 11.674 -0.84%
2021-04-08 0 11.90 11.90 13.40 11.87 11.87 5,700 67,659 11.870 11.72 11.72 13.20 11.69 11.69 5,786 11.694 -0.17%
2021-04-07 0 11.92 11.85 11.92 11.92 11.92 1,200 14,304 11.920 11.74 11.67 11.74 11.74 11.74 1,218 11.743 0.00%
2021-04-01 0 11.92 - 11.92 11.93 11.93 2,700 32,211 11.930 11.74 - 11.74 11.75 11.75 2,741 11.753 0.93%
2021-03-31 0 11.81 11.60 - - - 0 0 - 11.63 11.43 - - - 0 - -0.67%
2021-03-30 0 11.89 11.69 - 11.84 11.89 6,000 71,154 11.859 11.71 11.52 - 11.66 11.71 6,090 11.683 1.71%
2021-03-29 0 11.69 11.67 11.84 11.69 11.77 4,500 52,677 11.706 11.52 11.50 11.66 11.52 11.60 4,568 11.532 0.17%
2021-03-26 0 11.67 - 11.70 11.67 11.67 4,500 52,515 11.670 11.50 - 11.53 11.50 11.50 4,568 11.497 1.74%
2021-03-25 0 11.47 - 11.47 11.47 11.47 3,600 41,292 11.470 11.30 - 11.30 11.30 11.30 3,654 11.300 -0.09%
2021-03-24 0 11.48 11.28 - 11.45 11.64 6,800 78,335 11.520 11.31 11.11 - 11.28 11.47 6,903 11.349 -1.88%
2021-03-23 0 11.70 - - 11.70 11.79 8,700 102,252 11.753 11.53 - - 11.53 11.61 8,831 11.579 -0.34%
2021-03-22 0 11.74 11.70 - 11.69 11.78 90,000 1,055,850 11.732 11.57 11.53 - 11.52 11.61 91,357 11.557 -0.84%
2021-03-19 0 11.84 - - 11.72 11.92 42,000 497,349 11.842 11.66 - - 11.55 11.74 42,633 11.666 -1.66%
2021-03-18 0 12.04 - 12.11 12.20 12.20 3,000 36,600 12.200 11.86 - 11.93 12.02 12.02 3,045 12.019 1.26%
2021-03-17 0 11.89 - - 11.69 11.95 13,300 158,090 11.887 11.71 - - 11.52 11.77 13,501 11.710 0.34%
2021-03-16 0 11.85 11.76 11.95 11.85 11.85 11,400 135,090 11.850 11.67 11.59 11.77 11.67 11.67 11,572 11.674 0.77%
2021-03-15 0 11.76 - 11.85 11.70 11.70 600 7,020 11.700 11.59 - 11.67 11.53 11.53 609 11.526 -2.00%
2021-03-12 0 12.00 - 12.00 12.00 12.00 5,264 63,145 11.996 11.82 - 11.82 11.82 11.82 5,343 11.817 0.42%
2021-03-11 0 11.95 11.94 12.00 11.58 12.11 32,260 379,682 11.769 11.77 11.76 11.82 11.41 11.93 32,746 11.595 2.58%
2021-03-10 0 11.65 11.50 - 11.63 11.65 600 6,984 11.640 11.48 11.33 - 11.46 11.48 609 11.467 0.78%
2021-03-09 0 11.56 - 12.00 11.55 11.82 2,400 28,161 11.734 11.39 - 11.82 11.38 11.64 2,436 11.559 -6.70%
2021-03-08 0 12.39 11.80 12.64 11.80 12.39 41,700 505,428 12.121 12.21 11.62 12.45 11.62 12.21 42,329 11.941 0.00%
2021-03-05 0 12.39 - 12.64 - - 0 0 - 12.21 - 12.45 - - 0 - -0.96%
2021-03-04 0 12.51 - - 12.51 12.57 3,000 37,692 12.564 12.32 - - 12.32 12.38 3,045 12.377 -1.65%
2021-03-03 0 12.72 - - - - 0 0 - 12.53 - - - - 0 - 1.84%
2021-03-02 0 12.49 12.49 - 12.49 12.78 1,500 19,014 12.676 12.30 12.30 - 12.30 12.59 1,523 12.488 -2.27%
2021-03-01 0 12.78 - - 12.55 12.78 42,900 545,175 12.708 12.59 - - 12.36 12.59 43,547 12.519 1.83%
2021-02-26 0 12.55 - - 12.55 13.00 3,600 45,855 12.738 12.36 - - 12.36 12.81 3,654 12.548 -2.79%
2021-02-25 0 12.91 - - 12.89 12.91 1,296 16,707 12.891 12.72 - - 12.70 12.72 1,316 12.700 1.02%
2021-02-24 0 12.78 - 12.78 12.79 13.05 1,500 19,389 12.926 12.59 - 12.59 12.60 12.86 1,523 12.734 -2.67%
2021-02-23 0 13.13 13.00 13.13 13.17 13.17 300 3,951 13.170 12.93 12.81 12.93 12.97 12.97 305 12.974 -0.30%
2021-02-22 0 13.17 - 13.54 13.54 13.55 1,200 16,251 13.543 12.97 - 13.34 13.34 13.35 1,218 13.341 -2.80%
2021-02-19 0 13.55 - 13.60 13.54 13.54 300 4,062 13.540 13.35 - 13.40 13.34 13.34 305 13.339 0.97%
2021-02-18 0 13.42 13.18 13.99 13.40 13.61 51,000 686,070 13.452 13.22 12.98 13.78 13.20 13.41 51,769 13.253 -3.24%
2021-02-17 0 13.87 13.80 14.09 - - 200 2,774 13.870 13.66 13.60 13.88 - - 203 13.664 0.00%
2021-02-16 0 13.87 13.87 14.03 - - 600 8,220 13.700 13.66 13.66 13.82 - - 609 13.497 1.24%
2021-02-11 0 13.70 - 13.90 13.67 13.76 7,221 98,972 13.706 13.50 - 13.69 13.47 13.56 7,330 13.503 -0.29%
2021-02-10 0 13.74 13.50 13.75 13.50 13.74 18,800 255,543 13.593 13.54 13.30 13.55 13.30 13.54 19,083 13.391 3.31%
2021-02-09 0 13.30 13.00 13.30 13.16 13.41 9,100 120,916 13.288 13.10 12.81 13.10 12.96 13.21 9,237 13.090 2.70%
2021-02-08 0 12.95 12.82 13.00 12.80 12.98 63,600 821,946 12.924 12.76 12.63 12.81 12.61 12.79 64,559 12.732 1.25%
2021-02-05 0 12.79 - 12.79 12.79 12.80 3,900 49,911 12.798 12.60 - 12.60 12.60 12.61 3,959 12.608 0.16%
2021-02-04 0 12.77 - 12.77 - - 0 0 - 12.58 - 12.58 - - 0 - 0.00%
2021-02-03 0 12.77 - - 12.76 12.94 4,500 57,600 12.800 12.58 - - 12.57 12.75 4,568 12.610 0.24%
2021-02-02 0 12.74 12.56 - 12.74 12.78 3,600 45,960 12.767 12.55 12.37 - 12.55 12.59 3,654 12.577 1.43%
2021-02-01 0 12.56 12.46 - 12.41 12.50 9,000 112,230 12.470 12.37 12.27 - 12.23 12.31 9,136 12.285 1.21%
2021-01-29 0 12.41 11.50 12.41 12.32 12.41 1,800 22,305 12.392 12.23 11.33 12.23 12.14 12.23 1,827 12.208 0.32%
2021-01-28 0 12.37 11.66 12.41 12.37 12.96 29,400 367,275 12.492 12.19 11.49 12.23 12.19 12.77 29,843 12.307 -2.98%
2021-01-27 0 12.75 11.50 - 12.71 12.75 5,700 72,555 12.729 12.56 11.33 - 12.52 12.56 5,786 12.540 -0.39%
2021-01-26 0 12.80 - 12.80 13.00 13.00 1,200 15,600 13.000 12.61 - 12.61 12.81 12.81 1,218 12.807 -1.31%
2021-01-25 0 12.97 12.96 13.50 - - 0 0 - 12.78 12.77 13.30 - - 0 - 0.08%
2021-01-22 0 12.96 - - 12.96 12.96 300 3,888 12.960 12.77 - - 12.77 12.77 305 12.768 0.00%
2021-01-21 0 12.96 12.90 - 12.80 12.96 10,500 135,600 12.914 12.77 12.71 - 12.61 12.77 10,658 12.722 1.65%
2021-01-20 0 12.75 12.70 12.75 12.75 13.55 1,500 19,365 12.910 12.56 12.51 12.56 12.56 13.35 1,523 12.718 -0.23%
2021-01-19 0 12.78 - 12.87 - - 0 0 - 12.59 - 12.68 - - 0 - 0.00%
2021-01-18 0 12.78 - 12.90 12.65 12.81 34,900 445,097 12.754 12.59 - 12.71 12.46 12.62 35,426 12.564 -0.39%
2021-01-15 0 12.83 12.60 12.85 12.74 12.85 7,200 92,151 12.799 12.64 12.41 12.66 12.55 12.66 7,309 12.609 -0.77%
2021-01-14 0 12.93 12.70 13.00 13.00 13.10 946 12,316 13.019 12.74 12.51 12.81 12.81 12.91 960 12.826 -1.75%
2021-01-13 0 13.16 - 13.17 13.10 13.17 14,783 194,634 13.166 12.96 - 12.97 12.91 12.97 15,006 12.971 0.92%
2021-01-12 0 13.04 - 13.15 12.90 13.03 18,804 244,208 12.987 12.85 - 12.95 12.71 12.84 19,088 12.794 3.57%
2021-01-11 0 12.59 - 12.76 12.53 12.85 26,497 336,036 12.682 12.40 - 12.57 12.34 12.66 26,896 12.494 -1.64%
2021-01-08 0 12.80 12.80 12.95 - - 200 2,520 12.600 12.61 12.61 12.76 - - 203 12.413 0.00%
2021-01-07 0 12.80 12.80 - - - 0 0 - 12.61 12.61 - - - 0 - 1.91%
2021-01-06 0 12.56 12.56 - 11.90 12.74 43,500 543,717 12.499 12.37 12.37 - 11.72 12.55 44,156 12.314 1.29%
2021-01-05 0 12.40 12.33 12.50 12.32 12.40 38,700 478,392 12.362 12.22 12.15 12.31 12.14 12.22 39,283 12.178 1.47%
2021-01-04 0 12.22 12.20 12.25 12.20 12.22 11,519 140,533 12.200 12.04 12.02 12.07 12.02 12.04 11,693 12.019 2.60%
2020-12-31 0 11.91 - 12.04 11.91 11.91 18,000 214,380 11.910 11.73 - 11.86 11.73 11.73 18,271 11.733 1.02%
2020-12-30 0 11.79 - 12.04 11.74 11.80 16,300 191,708 11.761 11.61 - 11.86 11.57 11.62 16,546 11.587 1.11%
2020-12-29 0 11.66 - 11.85 11.59 11.68 79,200 923,292 11.658 11.49 - 11.67 11.42 11.51 80,394 11.485 0.00%
2020-12-28 0 11.66 11.50 11.85 11.65 11.78 12,600 146,868 11.656 11.49 11.33 11.67 11.48 11.61 12,790 11.483 -1.02%
2020-12-24 0 11.78 - 11.85 11.73 11.98 45,600 540,717 11.858 11.61 - 11.67 11.56 11.80 46,288 11.682 2.43%
2020-12-23 0 11.50 - - 11.50 11.58 21,000 242,037 11.526 11.33 - - 11.33 11.41 21,317 11.354 -0.61%
2020-12-22 0 11.57 - 11.61 11.57 11.57 6,000 69,420 11.570 11.40 - 11.44 11.40 11.40 6,090 11.398 0.00%
2020-12-21 0 11.57 - - - - 0 0 - 11.40 - - - - 0 - 0.09%
2020-12-18 0 11.56 11.56 11.70 11.46 11.54 5,800 66,495 11.465 11.39 11.39 11.53 11.29 11.37 5,887 11.294 -0.09%
2020-12-17 0 11.57 - - 11.45 11.53 887,700 10,169,400 11.456 11.40 - - 11.28 11.36 901,084 11.286 1.67%
2020-12-16 0 11.38 - - 11.38 11.40 2,018,100 22,966,176 11.380 11.21 - - 11.21 11.23 2,048,527 11.211 -0.18%
2020-12-15 0 11.40 11.35 11.40 11.40 11.40 1,200 13,680 11.400 11.23 11.18 11.23 11.23 11.23 1,218 11.231 -0.09%
2020-12-14 0 11.41 11.35 - 11.32 11.40 54,800 622,020 11.351 11.24 11.18 - 11.15 11.23 55,626 11.182 0.53%
2020-12-11 0 11.35 11.35 11.80 11.19 11.71 59,874 686,603 11.468 11.18 11.18 11.62 11.02 11.54 60,777 11.297 -3.07%
2020-12-10 0 11.71 11.71 - 11.23 11.65 36,000 414,414 11.512 11.54 11.54 - 11.06 11.48 36,543 11.341 1.21%
2020-12-09 0 11.57 11.57 11.68 10.26 11.70 73,100 840,890 11.503 11.40 11.40 11.51 10.11 11.53 74,202 11.332 0.61%
2020-12-08 0 11.50 - 11.50 11.55 11.55 600 6,930 11.550 11.33 - 11.33 11.38 11.38 609 11.378 -0.61%
2020-12-07 0 11.57 - 11.70 11.57 11.60 2,100 24,333 11.587 11.40 - 11.53 11.40 11.43 2,132 11.415 -0.26%
2020-12-04 0 11.60 11.40 - 11.55 11.60 12,900 149,145 11.562 11.43 11.23 - 11.38 11.43 13,094 11.390 -0.09%
2020-12-03 0 11.61 11.50 - - - 0 0 - 11.44 11.33 - - - 0 - 0.00%
2020-12-02 0 11.61 - 11.79 11.60 11.60 300 3,480 11.600 11.44 - 11.61 11.43 11.43 305 11.428 0.96%
2020-12-01 0 11.50 - 11.50 11.40 11.53 30,300 347,919 11.483 11.33 - 11.33 11.23 11.36 30,757 11.312 0.52%
2020-11-30 0 11.44 11.30 11.50 11.44 11.44 600 6,864 11.440 11.27 11.13 11.33 11.27 11.27 609 11.270 0.79%
2020-11-27 0 11.35 11.15 11.40 11.25 11.25 6,000 67,500 11.250 11.18 10.98 11.23 11.08 11.08 6,090 11.083 0.44%
2020-11-26 0 11.30 11.15 11.30 11.33 11.33 6,900 78,177 11.330 11.13 10.98 11.13 11.16 11.16 7,004 11.162 -0.18%
2020-11-25 0 11.32 11.15 11.36 11.40 11.40 600 6,840 11.400 11.15 10.98 11.19 11.23 11.23 609 11.231 -0.70%
2020-11-24 0 11.40 11.15 - - - 0 0 - 11.23 10.98 - - - 0 - 0.00%
2020-11-23 0 11.40 11.15 11.40 11.40 11.59 4,175 47,687 11.422 11.23 10.98 11.23 11.23 11.42 4,238 11.252 1.60%
2020-11-20 0 11.22 11.15 - - - 0 0 - 11.05 10.98 - - - 0 - 0.45%
2020-11-19 0 11.17 11.15 - - - 0 0 - 11.00 10.98 - - - 0 - 0.09%
2020-11-18 0 11.16 11.15 - - - 0 0 - 10.99 10.98 - - - 0 - 0.18%
2020-11-17 0 11.14 - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2020-11-16 0 11.14 - - 11.11 11.11 9,000 99,990 11.110 10.97 - - 10.94 10.94 9,136 10.945 1.83%
2020-11-13 0 10.94 10.93 - 10.90 11.11 4,200 45,843 10.915 10.78 10.77 - 10.74 10.94 4,263 10.753 -1.88%
2020-11-12 0 11.15 11.14 11.33 11.16 11.24 1,345 15,053 11.192 10.98 10.97 11.16 10.99 11.07 1,365 11.026 -0.18%
2020-11-11 0 11.17 - 11.27 11.23 11.40 18,791 212,205 11.293 11.00 - 11.10 11.06 11.23 19,074 11.125 -0.98%
2020-11-10 0 11.28 - 11.28 11.37 11.42 34,800 396,666 11.398 11.11 - 11.11 11.20 11.25 35,325 11.229 -0.18%
2020-11-09 0 11.30 10.98 11.39 11.10 11.31 510,046 5,763,057 11.299 11.13 10.82 11.22 10.94 11.14 517,736 11.131 2.91%
2020-11-06 0 10.98 - 11.00 10.95 11.01 48,300 531,366 11.001 10.82 - 10.84 10.79 10.85 49,028 10.838 -0.18%
2020-11-05 0 11.00 10.62 11.00 10.88 11.00 48,600 531,609 10.939 10.84 10.46 10.84 10.72 10.84 49,333 10.776 3.58%
2020-11-04 0 10.62 - 10.78 - - 0 0 - 10.46 - 10.62 - - 0 - 0.00%
2020-11-03 0 10.62 - 10.85 - - 0 0 - 10.46 - 10.69 - - 0 - 1.24%
2020-11-02 0 10.49 9.820 - - - 0 0 - 10.33 9.674 - - - 0 - 0.19%
2020-10-30 0 10.47 - 11.00 - - 0 0 - 10.31 - 10.84 - - 0 - -0.66%
2020-10-29 0 10.54 - 11.00 10.54 10.54 2,100 22,134 10.540 10.38 - 10.84 10.38 10.38 2,132 10.383 1.05%
2020-10-28 0 10.43 10.32 11.00 10.34 10.34 300 3,102 10.340 10.28 10.17 10.84 10.19 10.19 305 10.186 0.29%
2020-10-27 0 10.40 - 10.51 10.40 10.40 4,500 46,800 10.400 10.25 - 10.35 10.25 10.25 4,568 10.246 -2.35%
2020-10-23 0 10.65 - 10.78 - - 0 0 - 10.49 - 10.62 - - 0 - 0.09%
2020-10-22 0 10.64 - 11.00 10.44 10.67 49,500 523,650 10.579 10.48 - 10.84 10.28 10.51 50,246 10.422 -1.02%
2020-10-21 0 10.75 - 10.82 10.70 10.75 4,200 45,090 10.736 10.59 - 10.66 10.54 10.59 4,263 10.576 0.75%
2020-10-20 0 10.67 - 11.00 10.65 10.65 21,000 223,650 10.650 10.51 - 10.84 10.49 10.49 21,317 10.492 0.19%
2020-10-19 0 10.65 - 10.65 - - 0 0 - 10.49 - 10.49 - - 0 - 0.00%
2020-10-16 0 10.65 - 10.65 10.68 10.68 4,574 48,844 10.679 10.49 - 10.49 10.52 10.52 4,643 10.520 0.47%
2020-10-15 0 10.60 10.60 10.80 - - 74 788 10.649 10.44 10.44 10.64 - - 75 10.490 0.00%
2020-10-14 0 10.60 - 10.78 10.56 10.81 27,267 290,382 10.650 10.44 - 10.62 10.40 10.65 27,678 10.491 -0.75%
2020-10-12 0 10.68 - 10.70 10.60 10.68 1,272,900 13,376,674 10.509 10.52 - 10.54 10.44 10.52 1,292,091 10.353 1.71%
2020-10-09 0 10.50 - 10.50 - - 0 0 - 10.34 - 10.34 - - 0 - 0.00%
2020-10-08 0 10.50 10.45 10.50 10.50 10.51 2,100 22,053 10.501 10.34 10.29 10.34 10.34 10.35 2,132 10.345 1.16%
2020-10-07 0 10.38 - 14.20 10.38 10.38 2,100 21,798 10.380 10.23 - 13.99 10.23 10.23 2,132 10.226 0.78%
2020-10-06 0 10.30 - 14.20 10.19 10.19 300 3,057 10.190 10.15 - 13.99 10.04 10.04 305 10.039 2.08%
2020-10-05 0 10.09 - 10.12 10.09 10.09 401 4,030 10.050 9.940 - 9.970 9.940 9.940 407 9.9006 -1.18%
2020-09-30 0 10.21 - 14.20 10.09 10.26 81,000 825,861 10.196 10.06 - 13.99 9.940 10.11 82,221 10.044 1.29%
2020-09-29 0 10.08 - 14.20 10.01 10.16 83,100 841,317 10.124 9.930 - 13.99 9.861 10.01 84,353 9.9738 1.05%
2020-09-28 0 9.975 9.950 14.20 9.975 9.975 1,500 14,962 9.9747 9.827 9.802 13.99 9.827 9.827 1,523 9.8265 -0.15%
2020-09-25 0 9.990 - 10.08 - - 0 0 - 9.842 - 9.930 - - 0 - -0.20%
2020-09-24 0 10.01 - 10.02 - - 0 0 - 9.861 - 9.871 - - 0 - -1.96%
2020-09-23 0 10.21 - 10.24 - - 0 0 - 10.06 - 10.09 - - 0 - -0.20%
2020-09-22 0 10.23 - 10.30 10.23 10.30 744 7,642 10.272 10.08 - 10.15 10.08 10.15 755 10.119 -1.16%
2020-09-21 0 10.35 - 10.60 - - 0 0 - 10.20 - 10.44 - - 0 - -0.29%
2020-09-18 0 10.38 - 10.50 - - 0 0 - 10.23 - 10.34 - - 0 - 2.87%
2020-09-17 0 10.09 - 10.33 9.990 10.09 82,500 827,439 10.030 9.940 - 10.18 9.842 9.940 83,744 9.8806 -0.59%
2020-09-16 0 10.15 - 10.50 10.08 10.19 5,614 56,976 10.149 9.999 - 10.34 9.930 10.04 5,699 9.9982 -0.39%
2020-09-15 0 10.19 - 14.20 10.14 10.14 6,000 60,840 10.140 10.04 - 13.99 9.989 9.989 6,090 9.9894 0.89%
2020-09-14 0 10.10 - 14.20 10.00 10.00 9,000 90,000 10.000 9.950 - 13.99 9.851 9.851 9,136 9.8515 1.05%
2020-09-11 0 9.995 - 14.20 9.810 10.01 44,221 437,864 9.9017 9.847 - 13.99 9.664 9.861 44,888 9.7547 0.25%
2020-09-10 0 9.970 9.580 10.06 9.915 10.00 15,400 153,154 9.9451 9.822 9.438 9.911 9.768 9.851 15,632 9.7974 -0.89%
2020-09-09 0 10.06 9.580 10.80 10.06 10.06 1,800 18,108 10.060 9.911 9.438 10.64 9.911 9.911 1,827 9.9106 -0.30%
2020-09-08 0 10.09 10.06 10.80 10.03 10.08 21,000 210,855 10.041 9.940 9.911 10.64 9.881 9.930 21,317 9.8916 -1.08%
2020-09-07 0 10.20 9.780 10.80 - - 0 0 - 10.05 9.635 10.64 - - 0 - -1.45%
2020-09-04 0 10.35 10.12 10.80 10.16 10.28 12,500 127,575 10.206 10.20 9.970 10.64 10.01 10.13 12,688 10.054 -1.43%
2020-09-03 0 10.50 9.780 10.50 10.50 10.50 600 6,300 10.500 10.34 9.635 10.34 10.34 10.34 609 10.344 0.00%
2020-09-02 0 10.50 10.45 10.50 10.38 10.52 22,500 235,248 10.456 10.34 10.29 10.34 10.23 10.36 22,839 10.300 0.38%
2020-09-01 0 10.46 - 10.50 10.26 10.46 195,860 2,028,580 10.357 10.30 - 10.34 10.11 10.30 198,813 10.203 1.55%
2020-08-31 0 10.30 9.720 10.30 10.31 10.52 48,900 509,166 10.412 10.15 9.576 10.15 10.16 10.36 49,637 10.258 -0.77%
2020-08-28 0 10.38 9.660 10.39 10.04 10.39 201,860 2,054,538 10.178 10.23 9.517 10.24 9.891 10.24 204,903 10.027 2.57%
2020-08-27 0 10.12 9.650 10.20 9.960 10.11 30,860 309,958 10.044 9.970 9.507 10.05 9.812 9.960 31,325 9.8948 -0.30%
2020-08-26 0 10.15 9.680 14.20 10.16 10.16 300 3,048 10.160 9.999 9.536 13.99 10.01 10.01 305 10.009 -0.20%
2020-08-25 0 10.17 9.680 10.28 10.17 10.18 24,000 244,230 10.176 10.02 9.536 10.13 10.02 10.03 24,362 10.025 -0.10%
2020-08-24 0 10.18 9.580 10.20 10.14 10.18 4,500 45,780 10.173 10.03 9.438 10.05 9.989 10.03 4,568 10.022 1.29%
2020-08-21 0 10.05 9.580 10.10 10.02 10.11 72,000 726,897 10.096 9.901 9.438 9.950 9.871 9.960 73,086 9.9458 -0.30%
2020-08-20 0 10.08 - - - - 0 0 - 9.930 - - - - 0 - -0.98%
2020-08-19 0 10.18 - 10.30 - - 0 0 - 10.03 - 10.15 - - 0 - -0.59%
2020-08-18 0 10.24 - 10.27 10.23 10.24 9,000 92,100 10.233 10.09 - 10.12 10.08 10.09 9,136 10.081 0.10%
2020-08-17 0 10.23 9.480 10.23 10.00 10.23 201,900 2,041,530 10.112 10.08 9.339 10.08 9.851 10.08 204,944 9.9614 3.07%
2020-08-14 0 9.925 9.380 9.980 9.845 9.860 15,000 147,765 9.8510 9.778 9.241 9.832 9.699 9.714 15,226 9.7047 0.81%
2020-08-13 0 9.845 9.320 9.845 9.835 9.865 31,800 313,113 9.8463 9.699 9.182 9.699 9.689 9.718 32,279 9.7001 0.51%
2020-08-12 0 9.795 - 14.00 9.635 9.890 156,856 1,531,229 9.7620 9.650 - 13.79 9.492 9.743 159,221 9.6170 -0.05%
2020-08-11 0 9.800 9.520 9.800 9.800 10.05 59,911 597,409 9.9716 9.654 9.379 9.654 9.654 9.901 60,814 9.8235 -1.95%
2020-08-10 0 9.995 9.800 14.00 9.810 9.995 28,500 284,568 9.9848 9.847 9.654 13.79 9.664 9.847 28,930 9.8365 1.01%
2020-08-07 0 9.895 9.810 9.950 9.760 9.985 94,100 931,612 9.9002 9.748 9.664 9.802 9.615 9.837 95,519 9.7532 -1.93%
2020-08-06 0 10.09 - 10.11 9.985 10.18 84,900 855,312 10.074 9.940 - 9.960 9.837 10.03 86,180 9.9247 0.20%
2020-08-05 0 10.07 10.07 10.10 10.01 10.08 36,000 362,196 10.061 9.920 9.920 9.950 9.861 9.930 36,543 9.9116 0.60%
2020-08-04 0 10.01 9.520 10.01 9.830 10.05 192,453 1,924,986 10.002 9.861 9.379 9.861 9.684 9.901 195,355 9.8538 0.60%
2020-08-03 0 9.950 9.320 10.00 9.800 9.950 15,900 156,270 9.8283 9.802 9.182 9.851 9.654 9.802 16,140 9.6823 1.95%
2020-07-31 0 9.760 - 9.880 9.640 9.905 59,000 576,268 9.7673 9.615 - 9.733 9.497 9.758 59,890 9.6222 0.83%
2020-07-30 0 9.680 9.680 9.800 9.670 9.800 22,800 221,487 9.7143 9.536 9.536 9.654 9.526 9.654 23,144 9.5701 -1.02%
2020-07-29 0 9.780 9.650 9.825 9.640 9.640 4,500 43,380 9.6400 9.635 9.507 9.679 9.497 9.497 4,568 9.4968 2.57%
2020-07-28 0 9.535 9.520 9.660 - - 0 0 - 9.393 9.379 9.517 - - 0 - 0.16%
2020-07-27 0 9.520 - 9.570 9.470 9.520 4,800 45,471 9.4731 9.379 - 9.428 9.329 9.379 4,872 9.3324 0.47%
2020-07-24 0 9.475 - 14.00 - - 0 0 - 9.334 - 13.79 - - 0 - -3.81%
2020-07-23 0 9.850 - 14.00 9.820 9.855 15,300 150,528 9.8384 9.704 - 13.79 9.674 9.709 15,531 9.6923 -0.05%
2020-07-22 0 9.855 - 9.990 9.880 10.00 15,900 158,322 9.9574 9.709 - 9.842 9.733 9.851 16,140 9.8095 -0.25%
2020-07-21 0 9.880 - 9.880 9.800 9.945 36,000 357,210 9.9225 9.733 - 9.733 9.654 9.797 36,543 9.7751 1.33%
2020-07-20 0 9.750 9.750 9.800 9.560 9.750 36,000 348,150 9.6708 9.605 9.605 9.654 9.418 9.605 36,543 9.5272 2.04%
2020-07-17 0 9.555 - 9.600 9.400 9.580 6,908 65,053 9.4171 9.413 - 9.457 9.260 9.438 7,012 9.2772 0.95%
2020-07-16 0 9.465 9.420 9.465 9.750 9.900 11,962 117,904 9.8565 9.324 9.280 9.324 9.605 9.753 12,142 9.7101 -4.39%
2020-07-15 0 9.900 9.420 9.900 9.875 9.935 5,400 53,373 9.8839 9.753 9.280 9.753 9.728 9.787 5,481 9.7371 -0.05%
2020-07-14 0 9.905 9.620 10.10 9.800 10.18 25,640 255,531 9.9661 9.758 9.477 9.950 9.654 10.03 26,027 9.8181 -1.83%
2020-07-13 0 10.09 9.800 10.16 9.850 10.16 77,348 765,178 9.8927 9.940 9.654 10.01 9.704 10.01 78,514 9.7457 1.66%
2020-07-10 0 9.925 9.680 9.930 9.900 10.06 37,775 374,562 9.9156 9.778 9.536 9.783 9.753 9.911 38,345 9.7683 -1.05%
2020-07-09 0 10.03 - 10.10 9.890 10.15 199,179 1,988,453 9.9832 9.881 - 9.950 9.743 9.999 202,182 9.8350 1.88%
2020-07-08 0 9.845 - 9.550 9.570 9.900 219,620 2,144,917 9.7665 9.699 - 9.408 9.428 9.753 222,931 9.6214 0.72%
2020-07-07 0 9.775 - 9.775 9.780 9.970 1,161,100 11,401,695 9.8197 9.630 - 9.630 9.635 9.822 1,178,606 9.6739 0.77%
2020-07-06 0 9.700 - 9.750 9.135 9.700 198,846 1,872,666 9.4177 9.556 - 9.605 8.999 9.556 201,844 9.2778 7.36%
2020-07-03 0 9.035 - - 8.930 9.035 82,700 742,668 8.9803 8.901 - - 8.797 8.901 83,947 8.8469 1.57%
2020-07-02 0 8.895 7.980 8.920 8.890 8.900 22,200 197,451 8.8942 8.763 7.861 8.788 8.758 8.768 22,535 8.7621 4.96%
2020-06-30 0 8.475 - 8.900 8.470 8.470 6,000 50,820 8.4700 8.349 - 8.768 8.344 8.344 6,090 8.3442 0.36%
2020-06-29 0 8.445 7.980 9.500 - - 0 0 - 8.320 7.861 9.359 - - 0 - -0.24%
2020-06-26 0 8.465 - 9.500 - - 0 0 - 8.339 - 9.359 - - 0 - -0.88%
2020-06-24 0 8.540 - 9.500 8.370 8.545 21,000 177,631 8.4586 8.413 - 9.359 8.246 8.418 21,317 8.3330 1.73%
2020-06-23 0 8.395 7.920 8.460 - - 0 0 - 8.270 7.802 8.334 - - 0 - 0.72%
2020-06-22 0 8.335 7.900 8.460 8.310 8.310 900 7,479 8.3100 8.211 7.783 8.334 8.187 8.187 914 8.1866 0.30%
2020-06-19 0 8.310 - 8.460 8.310 8.315 27,600 229,425 8.3125 8.187 - 8.334 8.187 8.191 28,016 8.1890 1.47%
2020-06-18 0 8.190 7.620 8.460 8.165 8.165 600 4,899 8.1650 8.068 7.507 8.334 8.044 8.044 609 8.0437 0.99%
2020-06-17 0 8.110 7.620 8.460 8.090 8.090 10,800 87,372 8.0900 7.990 7.507 8.334 7.970 7.970 10,963 7.9698 0.12%
2020-06-16 0 8.100 7.580 8.460 8.060 8.100 20,000 161,482 8.0741 7.980 7.467 8.334 7.940 7.980 20,302 7.9542 0.87%
2020-06-15 0 8.030 7.620 8.460 - - 0 0 - 7.911 7.507 8.334 - - 0 - -0.50%
2020-06-12 0 8.070 7.720 8.460 7.900 8.100 25,100 201,245 8.0177 7.950 7.605 8.334 7.783 7.980 25,478 7.8986 -1.71%
2020-06-11 0 8.210 6.550 8.460 8.320 8.325 10,583 88,091 8.3238 8.088 6.453 8.334 8.196 8.201 10,743 8.2002 -0.85%
2020-06-10 0 8.280 6.550 8.300 - - 0 0 - 8.157 6.453 8.177 - - 0 - 0.00%
2020-06-09 0 8.280 6.550 8.460 8.335 8.335 3,000 25,005 8.3350 8.157 6.453 8.334 8.211 8.211 3,045 8.2112 1.78%
2020-06-08 0 8.135 8.080 8.460 8.115 8.115 900 7,303 8.1144 8.014 7.960 8.334 7.994 7.994 914 7.9939 0.68%
2020-06-05 0 8.080 7.010 8.460 7.985 8.110 27,900 225,726 8.0905 7.960 6.906 8.334 7.866 7.990 28,321 7.9704 -0.25%
2020-06-04 0 8.100 7.010 8.460 - - 0 0 - 7.980 6.906 8.334 - - 0 - 0.00%
2020-06-03 0 8.100 7.010 8.190 8.100 8.100 32,100 260,010 8.1000 7.980 6.906 8.068 7.980 7.980 32,584 7.9797 0.87%
2020-06-02 0 8.030 7.010 8.090 8.030 8.080 11,100 89,208 8.0368 7.911 6.906 7.970 7.911 7.960 11,267 7.9174 0.19%
2020-06-01 0 8.015 7.010 8.050 7.965 8.015 26,400 210,996 7.9923 7.896 6.906 7.930 7.847 7.896 26,798 7.8736 2.89%
2020-05-29 0 7.790 7.010 8.100 7.780 7.820 135,000 1,053,246 7.8018 7.674 6.906 7.980 7.664 7.704 137,035 7.6859 -0.26%
2020-05-28 0 7.810 7.010 7.920 7.810 7.920 29,400 231,342 7.8688 7.694 6.906 7.802 7.694 7.802 29,843 7.7519 0.13%
2020-05-27 0 7.800 6.000 8.100 7.800 7.840 685 5,351 7.8117 7.684 5.911 7.980 7.684 7.724 695 7.6957 -1.14%
2020-05-26 0 7.890 7.120 8.460 7.810 7.930 7,021 55,351 7.8836 7.773 7.014 8.334 7.694 7.812 7,127 7.7665 0.77%
2020-05-25 0 7.830 6.000 8.050 - - 0 0 - 7.714 5.911 7.930 - - 0 - 0.00%
2020-05-22 0 7.830 7.120 7.990 - - 0 0 - 7.714 7.014 7.871 - - 0 - -2.25%
2020-05-21 0 8.010 7.780 8.050 8.010 8.010 47,700 382,077 8.0100 7.891 7.664 7.930 7.891 7.891 48,419 7.8910 -0.37%
2020-05-20 0 8.040 6.000 8.100 - - 0 0 - 7.921 5.911 7.980 - - 0 - 0.00%
2020-05-19 0 8.040 7.320 8.100 - - 0 0 - 7.921 7.211 7.980 - - 0 - 0.00%
2020-05-18 0 8.040 6.000 8.460 8.040 8.040 1,800 14,472 8.0400 7.921 5.911 8.334 7.921 7.921 1,827 7.9206 0.50%
2020-05-15 0 8.000 7.220 8.100 - - 0 0 - 7.881 7.113 7.980 - - 0 - 0.00%
2020-05-14 0 8.000 6.000 8.460 7.990 8.040 4,702 37,683 8.0142 7.881 5.911 8.334 7.871 7.921 4,773 7.8952 -1.84%
2020-05-13 0 8.150 6.000 8.450 8.130 8.150 8,456 68,886 8.1464 8.029 5.911 8.324 8.009 8.029 8,583 8.0254 0.37%
2020-05-12 0 8.120 6.000 8.120 8.130 8.130 2,527 20,544 8.1298 7.999 5.911 7.999 8.009 8.009 2,565 8.0090 0.62%
2020-05-11 0 8.070 8.070 8.460 - - 0 0 - 7.950 7.950 8.334 - - 0 - 0.00%
2020-05-08 0 8.070 7.120 8.460 - - 0 0 - 7.950 7.014 8.334 - - 0 - 0.87%
2020-05-07 0 8.000 6.000 8.460 7.960 7.990 4,800 38,277 7.9744 7.881 5.911 8.334 7.842 7.871 4,872 7.8559 0.25%
2020-05-06 0 7.980 7.120 8.460 7.950 7.960 1,968 15,652 7.9533 7.861 7.014 8.334 7.832 7.842 1,998 7.8351 3.23%
2020-05-05 0 7.730 - 8.460 - - 0 0 - 7.615 - 8.334 - - 0 - 0.00%
2020-05-04 0 7.730 - 8.560 - - 0 0 - 7.615 - 8.433 - - 0 - -1.90%
2020-04-29 0 7.880 - 8.560 - - 0 0 - 7.763 - 8.433 - - 0 - 0.64%
2020-04-28 0 7.830 - 8.560 7.830 7.830 2,100 16,443 7.8300 7.714 - 8.433 7.714 7.714 2,132 7.7137 0.38%
2020-04-27 0 7.800 - 8.560 - - 0 0 - 7.684 - 8.433 - - 0 - 0.00%
2020-04-24 0 7.800 - 8.560 - - 0 0 - 7.684 - 8.433 - - 0 - 0.00%
2020-04-23 0 7.800 - 8.560 - - 0 0 - 7.684 - 8.433 - - 0 - 0.00%
2020-04-22 0 7.800 7.120 8.560 - - 0 0 - 7.684 7.014 8.433 - - 0 - 0.13%
2020-04-21 0 7.940 7.580 8.560 - - 0 0 - 7.674 7.326 8.273 - - 0 - -0.63%
2020-04-20 0 7.990 7.420 8.080 7.990 7.990 900 7,191 7.9900 7.722 7.171 7.809 7.722 7.722 931 7.7223 -0.13%
2020-04-17 0 8.000 7.980 8.560 7.980 7.980 7,068 56,402 7.9799 7.732 7.713 8.273 7.713 7.713 7,313 7.7125 0.38%
2020-04-16 0 7.970 7.320 7.970 - - 0 0 - 7.703 7.075 7.703 - - 0 - 0.00%
2020-04-15 0 7.970 7.320 8.560 7.970 8.090 11,541 92,987 8.0571 7.703 7.075 8.273 7.703 7.819 11,941 7.7871 0.76%
2020-04-14 0 7.910 7.850 8.560 7.830 7.920 104,500 822,984 7.8754 7.645 7.587 8.273 7.568 7.655 108,123 7.6116 0.00%
2020-04-09 0 7.910 - 8.560 - - 0 0 - 7.645 - 8.273 - - 0 - 0.00%
2020-04-08 0 7.910 7.860 8.560 - - 0 0 - 7.645 7.597 8.273 - - 0 - -0.13%
2020-04-07 0 7.920 - 8.560 7.840 7.840 300 2,352 7.8400 7.655 - 8.273 7.577 7.577 310 7.5773 1.28%
2020-04-06 0 7.820 7.660 9.060 7.820 7.820 300 2,346 7.8200 7.558 7.403 8.756 7.558 7.558 310 7.5580 1.69%
2020-04-03 0 7.690 7.660 9.060 7.690 7.740 7,200 55,413 7.6963 7.432 7.403 8.756 7.432 7.481 7,450 7.4384 -1.66%
2020-04-02 0 7.820 7.660 9.060 7.660 7.660 900 6,894 7.6600 7.558 7.403 8.756 7.403 7.403 931 7.4033 1.43%
2020-04-01 0 7.710 7.560 9.060 - - 0 0 - 7.452 7.307 8.756 - - 0 - -0.52%
2020-03-31 0 7.750 7.660 9.060 7.710 7.760 48,600 375,891 7.7344 7.490 7.403 8.756 7.452 7.500 50,285 7.4752 1.57%
2020-03-30 0 7.630 7.560 9.060 7.660 7.660 900 6,894 7.6600 7.374 7.307 8.756 7.403 7.403 931 7.4033 -1.68%
2020-03-27 0 7.760 7.120 9.060 7.760 7.910 4,926 38,619 7.8398 7.500 6.881 8.756 7.500 7.645 5,097 7.5771 1.70%
2020-03-26 0 7.630 7.500 8.000 7.630 7.630 2,100 16,023 7.6300 7.374 7.249 7.732 7.374 7.374 2,173 7.3743 -0.65%
2020-03-25 0 7.680 - 8.000 - - 0 0 - 7.423 - 7.732 - - 0 - 3.09%
2020-03-24 0 7.450 - 9.060 - - 0 0 - 7.200 - 8.756 - - 0 - 1.50%
2020-03-23 0 7.340 7.200 7.900 7.300 7.360 2,700 19,794 7.3311 7.094 6.959 7.635 7.055 7.113 2,794 7.0855 -3.29%
2020-03-20 0 7.590 7.250 8.500 7.580 7.580 600 4,548 7.5800 7.336 7.007 8.215 7.326 7.326 621 7.3260 4.69%
2020-03-19 0 7.250 7.250 8.500 7.250 7.460 375,000 2,763,813 7.3702 7.007 7.007 8.215 7.007 7.210 388,001 7.1232 -2.29%
2020-03-18 0 7.420 7.220 8.500 7.390 7.850 110,700 848,529 7.6651 7.171 6.978 8.215 7.142 7.587 114,538 7.4083 -5.24%
2020-03-17 0 7.830 7.750 8.220 7.610 7.830 26,700 206,157 7.7212 7.568 7.490 7.945 7.355 7.568 27,626 7.4625 1.03%
2020-03-16 0 7.750 7.730 9.060 7.730 8.100 31,800 253,866 7.9832 7.490 7.471 8.756 7.471 7.829 32,902 7.7157 -5.72%
2020-03-13 0 8.220 8.190 8.260 7.730 8.240 216,600 1,735,878 8.0142 7.945 7.916 7.983 7.471 7.964 224,109 7.7457 -0.96%
2020-03-12 0 8.300 8.020 8.340 8.300 8.300 32,700 271,410 8.3000 8.022 7.751 8.061 8.022 8.022 33,834 8.0219 -2.58%
2020-03-11 0 8.520 7.900 8.680 8.520 8.700 45,196 387,869 8.5819 8.235 7.635 8.389 8.235 8.408 46,763 8.2944 -0.81%
2020-03-10 0 8.590 7.900 8.900 8.530 8.590 4,800 41,139 8.5706 8.302 7.635 8.602 8.244 8.302 4,966 8.2834 3.12%
2020-03-09 0 8.330 8.290 8.370 8.290 8.470 77,800 656,343 8.4363 8.051 8.012 8.090 8.012 8.186 80,497 8.1536 -4.69%
2020-03-06 0 8.740 8.320 8.900 8.700 8.750 156,000 1,362,255 8.7324 8.447 8.041 8.602 8.408 8.457 161,408 8.4398 -1.35%
2020-03-05 0 8.860 8.850 8.890 8.770 8.820 7,200 63,339 8.7971 8.563 8.553 8.592 8.476 8.524 7,450 8.5023 2.55%
2020-03-04 0 8.640 8.150 8.700 8.610 8.700 463,700 4,000,956 8.6283 8.350 7.877 8.408 8.322 8.408 479,776 8.3392 0.23%
2020-03-03 0 8.620 8.220 8.700 8.670 8.670 1,500 13,005 8.6700 8.331 7.945 8.408 8.379 8.379 1,552 8.3795 0.70%
2020-03-02 0 8.560 8.550 8.620 8.400 8.400 27,000 226,800 8.4000 8.273 8.264 8.331 8.119 8.119 27,936 8.1185 3.01%
2020-02-28 0 8.310 8.150 8.580 8.310 8.310 300 2,493 8.3100 8.032 7.877 8.293 8.032 8.032 310 8.0316 -3.37%
2020-02-27 0 8.600 8.500 8.730 - - 0 0 - 8.312 8.215 8.437 - - 0 - 0.82%
2020-02-26 0 8.530 8.540 8.600 8.510 8.650 170,400 1,457,208 8.5517 8.244 8.254 8.312 8.225 8.360 176,308 8.2651 -1.73%
2020-02-25 0 8.680 - 8.800 8.490 8.690 41,200 353,680 8.5845 8.389 - 8.505 8.206 8.399 42,628 8.2968 1.28%
2020-02-24 0 8.570 8.570 8.640 8.510 8.640 67,200 575,787 8.5683 8.283 8.283 8.350 8.225 8.350 69,530 8.2812 -0.92%
2020-02-21 0 8.650 8.230 8.680 8.580 8.700 24,600 212,514 8.6388 8.360 7.954 8.389 8.293 8.408 25,453 8.3493 0.23%
2020-02-20 0 8.630 - 8.670 8.480 8.620 129,000 1,104,903 8.5651 8.341 - 8.379 8.196 8.331 133,472 8.2781 1.17%
2020-02-19 0 8.530 - 8.550 8.440 8.540 4,500 38,298 8.5107 8.244 - 8.264 8.157 8.254 4,656 8.2255 0.95%
2020-02-18 0 8.450 - 8.550 8.450 8.500 25,613 217,084 8.4755 8.167 - 8.264 8.167 8.215 26,501 8.1915 -0.82%
2020-02-17 0 8.520 - 8.540 8.360 8.410 9,600 80,619 8.3978 8.235 - 8.254 8.080 8.128 9,933 8.1164 2.04%
2020-02-14 0 8.350 - 8.410 8.350 8.350 3,600 30,060 8.3500 8.070 - 8.128 8.070 8.070 3,725 8.0702 0.12%
2020-02-13 0 8.340 7.820 8.340 - - 0 0 - 8.061 7.558 8.061 - - 0 - 0.00%
2020-02-12 0 8.340 7.720 8.440 8.340 8.420 9,989 83,877 8.3969 8.061 7.461 8.157 8.061 8.138 10,335 8.1156 0.97%
2020-02-11 0 8.260 - 8.500 8.250 8.310 86,598 716,670 8.2758 7.983 - 8.215 7.974 8.032 89,600 7.9985 0.61%
2020-02-10 0 8.210 7.120 8.210 - - 0 0 - 7.935 6.881 7.935 - - 0 - 0.00%
2020-02-07 0 8.210 7.120 8.210 8.110 8.220 14,700 120,621 8.2055 7.935 6.881 7.935 7.838 7.945 15,210 7.9306 0.37%
2020-02-06 0 8.180 7.120 8.180 8.100 8.210 2,700 22,095 8.1833 7.906 6.881 7.906 7.829 7.935 2,794 7.9091 1.87%
2020-02-05 0 8.030 7.850 8.250 7.850 8.050 102,600 823,995 8.0311 7.761 7.587 7.974 7.587 7.780 106,157 7.7620 1.65%
2020-02-04 0 7.900 7.750 8.000 - - 0 0 - 7.635 7.490 7.732 - - 0 - 3.00%
2020-02-03 0 7.670 7.120 7.830 7.600 7.920 914,100 7,022,103 7.6820 7.413 6.881 7.568 7.345 7.655 945,791 7.4246 -3.03%
2020-01-31 0 7.910 7.900 7.910 7.910 7.950 1,800 14,298 7.9433 7.645 7.635 7.645 7.645 7.684 1,862 7.6772 0.89%
2020-01-30 0 7.840 7.450 7.840 7.840 8.500 950,400 7,581,756 7.9774 7.577 7.200 7.577 7.577 8.215 983,349 7.7101 -4.51%
2020-01-29 0 8.210 8.210 8.400 8.150 8.240 309,600 2,545,731 8.2226 7.935 7.935 8.119 7.877 7.964 320,333 7.9471 -2.73%
2020-01-24 0 8.440 8.420 8.440 8.440 8.460 170,700 1,441,995 8.4475 8.157 8.138 8.157 8.157 8.177 176,618 8.1645 -0.59%
2020-01-23 0 8.490 8.440 9.000 8.490 8.490 1,200 10,188 8.4900 8.206 8.157 8.698 8.206 8.206 1,242 8.2055 -3.52%
2020-01-22 0 8.800 - 8.920 8.820 8.820 600 5,292 8.8200 8.505 - 8.621 8.524 8.524 621 8.5245 0.80%
2020-01-21 0 8.730 8.680 8.750 8.580 8.790 66,600 581,559 8.7321 8.437 8.389 8.457 8.293 8.495 68,909 8.4395 -2.02%
2020-01-20 0 8.910 8.900 8.920 8.900 8.910 28,200 251,235 8.9090 8.611 8.602 8.621 8.602 8.611 29,178 8.6105 0.45%
2020-01-17 0 8.870 8.580 8.980 8.720 8.860 79,248 698,671 8.8163 8.573 8.293 8.679 8.428 8.563 81,995 8.5209 0.80%
2020-01-16 0 8.800 8.580 8.980 8.800 8.830 180,648 1,590,983 8.8071 8.505 8.293 8.679 8.505 8.534 186,911 8.5120 -0.56%
2020-01-15 0 8.850 8.580 8.950 - - 0 0 - 8.553 8.293 8.650 - - 0 - 0.00%
2020-01-14 0 8.850 8.580 8.960 8.770 8.950 70,399 625,842 8.8899 8.553 8.293 8.660 8.476 8.650 72,840 8.5921 -0.34%
2020-01-13 0 8.880 8.580 9.000 8.850 8.880 29,123 258,110 8.8628 8.582 8.293 8.698 8.553 8.582 30,133 8.5658 1.25%
2020-01-10 0 8.770 8.580 8.850 8.770 8.770 900 7,893 8.7700 8.476 8.293 8.553 8.476 8.476 931 8.4761 -0.57%
2020-01-09 0 8.820 8.810 8.850 8.800 8.800 6,000 52,800 8.8000 8.524 8.515 8.553 8.505 8.505 6,208 8.5051 1.38%
2020-01-08 0 8.700 8.530 8.700 8.720 8.720 168,900 1,472,808 8.7200 8.408 8.244 8.408 8.428 8.428 174,756 8.4278 -1.14%
2020-01-07 0 8.800 8.760 8.820 8.730 8.800 303,600 2,667,165 8.7851 8.505 8.466 8.524 8.437 8.505 314,125 8.4908 1.73%
2020-01-06 0 8.650 8.530 8.700 8.590 8.730 202,100 1,758,173 8.6995 8.360 8.244 8.408 8.302 8.437 209,107 8.4080 -0.35%
2020-01-03 0 8.680 8.530 8.720 8.680 8.680 348 3,020 8.6782 8.389 8.244 8.428 8.389 8.389 360 8.3874 -0.46%
2020-01-02 0 8.720 8.530 8.800 8.650 8.730 26,700 232,443 8.7057 8.428 8.244 8.505 8.360 8.437 27,626 8.4140 1.87%
2019-12-31 0 8.560 8.020 8.590 8.540 8.550 6,931 59,233 8.5461 8.273 7.751 8.302 8.254 8.264 7,171 8.2597 0.35%
2019-12-30 0 8.530 - 8.580 8.520 8.540 8,353 71,202 8.5241 8.244 - 8.293 8.235 8.254 8,643 8.2385 1.31%
2019-12-27 0 8.420 - 8.500 8.370 8.490 35,800 301,383 8.4185 8.138 - 8.215 8.090 8.206 37,041 8.1364 0.96%
2019-12-24 0 8.340 8.300 8.520 8.340 8.340 16,500 137,610 8.3400 8.061 8.022 8.235 8.061 8.061 17,072 8.0605 0.12%
2019-12-23 0 8.330 8.000 8.440 8.000 8.400 7,500 61,452 8.1936 8.051 7.732 8.157 7.732 8.119 7,760 7.9191 4.52%
2019-12-20 0 7.970 7.720 8.540 7.970 8.440 54,300 456,849 8.4134 7.703 7.461 8.254 7.703 8.157 56,183 8.1315 -5.01%
2019-12-19 0 8.390 6.510 8.400 8.300 8.420 23,100 193,767 8.3882 8.109 6.292 8.119 8.022 8.138 23,901 8.1071 -0.71%
2019-12-18 0 8.450 6.510 8.490 8.450 8.470 136,940 1,159,070 8.4641 8.167 6.292 8.206 8.167 8.186 141,688 8.1805 -0.24%
2019-12-17 0 8.470 6.510 8.490 8.380 8.480 153,000 1,291,800 8.4431 8.186 6.292 8.206 8.099 8.196 158,304 8.1602 1.80%
2019-12-16 0 8.320 8.050 8.360 8.290 8.320 6,000 49,893 8.3155 8.041 7.780 8.080 8.012 8.041 6,208 8.0369 0.00%
2019-12-13 0 8.320 8.050 8.330 8.280 8.320 16,800 139,425 8.2991 8.041 7.780 8.051 8.003 8.041 17,382 8.0210 2.09%
2019-12-12 0 8.150 7.980 8.240 8.150 8.150 2,100 17,115 8.1500 7.877 7.713 7.964 7.877 7.877 2,173 7.8769 -0.37%
2019-12-11 0 8.180 7.980 8.200 8.190 8.240 11,081 91,053 8.2170 7.906 7.713 7.925 7.916 7.964 11,465 7.9417 0.62%
2019-12-10 0 8.130 7.980 8.250 - - 0 0 - 7.858 7.713 7.974 - - 0 - 0.12%
2019-12-09 0 8.120 7.980 8.250 - - 0 0 - 7.848 7.713 7.974 - - 0 - 0.00%
2019-12-06 0 8.120 7.980 8.250 - - 0 0 - 7.848 7.713 7.974 - - 0 - 0.50%
2019-12-05 0 8.080 7.950 8.130 8.040 8.040 6,300 50,652 8.0400 7.809 7.684 7.858 7.771 7.771 6,518 7.7706 0.75%
2019-12-04 0 8.020 7.950 8.020 - - 0 0 - 7.751 7.684 7.751 - - 0 - -0.25%
2019-12-03 0 8.040 7.950 8.130 - - 0 0 - 7.771 7.684 7.858 - - 0 - 0.00%
2019-12-02 0 8.040 7.950 8.200 8.050 8.050 300 2,415 8.0500 7.771 7.684 7.925 7.780 7.780 310 7.7803 0.12%
2019-11-29 0 8.030 7.990 8.050 - - 0 0 - 7.761 7.722 7.780 - - 0 - 0.00%
2019-11-28 0 8.030 7.950 8.200 8.030 8.060 2,700 21,726 8.0467 7.761 7.684 7.925 7.761 7.790 2,794 7.7770 -0.74%
2019-11-27 0 8.090 8.030 8.220 8.040 8.110 31,700 256,455 8.0901 7.819 7.761 7.945 7.771 7.838 32,799 7.8190 -0.12%
2019-11-26 0 8.100 8.100 8.220 - - 0 0 - 7.829 7.829 7.945 - - 0 - 0.37%
2019-11-25 0 8.070 7.950 8.180 - - 0 0 - 7.800 7.684 7.906 - - 0 - 0.00%
2019-11-22 0 8.070 7.980 8.180 8.030 8.070 1,212 9,755 8.0487 7.800 7.713 7.906 7.761 7.800 1,254 7.7790 -0.98%
2019-11-21 0 8.150 8.000 9.180 - - 0 0 - 7.877 7.732 8.872 - - 0 - -0.61%
2019-11-20 0 8.200 8.000 8.420 - - 0 0 - 7.925 7.732 8.138 - - 0 - -0.24%
2019-11-19 0 8.220 8.050 8.400 - - 0 0 - 7.945 7.780 8.119 - - 0 - 0.61%
2019-11-18 0 8.170 8.000 8.330 8.140 8.150 15,600 127,134 8.1496 7.896 7.732 8.051 7.867 7.877 16,141 7.8765 0.49%
2019-11-15 0 8.130 8.030 9.180 8.000 8.160 116,700 940,959 8.0631 7.858 7.761 8.872 7.732 7.887 120,746 7.7929 -0.25%
2019-11-14 0 8.150 8.070 8.160 8.030 8.150 133,032 1,083,873 8.1475 7.877 7.800 7.887 7.761 7.877 137,644 7.8745 -0.49%
2019-11-13 0 8.190 7.970 9.180 8.190 8.260 48,751 401,802 8.2419 7.916 7.703 8.872 7.916 7.983 50,441 7.9658 0.00%
2019-11-12 0 8.190 8.080 9.180 8.190 8.200 2,400 19,659 8.1913 7.916 7.809 8.872 7.916 7.925 2,483 7.9168 -0.12%
2019-11-11 0 8.200 8.130 9.180 8.200 8.210 39,000 320,100 8.2077 7.925 7.858 8.872 7.925 7.935 40,352 7.9327 -1.56%
2019-11-08 0 8.330 8.280 8.330 8.360 8.420 17,100 143,598 8.3975 8.051 8.003 8.051 8.080 8.138 17,693 8.1162 -0.24%
2019-11-07 0 8.350 8.130 8.400 8.160 8.350 205,800 1,707,735 8.2980 8.070 7.858 8.119 7.887 8.070 212,935 8.0200 0.24%
2019-11-06 0 8.330 8.210 8.380 - - 0 0 - 8.051 7.935 8.099 - - 0 - -0.60%
2019-11-05 0 8.380 8.210 8.400 8.300 8.380 66,300 552,255 8.3296 8.099 7.935 8.119 8.022 8.099 68,599 8.0505 1.33%
2019-11-04 0 8.270 8.210 8.290 8.270 8.270 15,000 124,050 8.2700 7.993 7.935 8.012 7.993 7.993 15,520 7.9929 1.10%
2019-11-01 0 8.180 8.160 8.300 8.100 8.180 57,300 467,895 8.1657 7.906 7.887 8.022 7.829 7.906 59,287 7.8921 0.99%
2019-10-31 0 8.100 8.050 8.100 8.100 8.110 21,000 170,115 8.1007 7.829 7.780 7.829 7.829 7.838 21,728 7.8293 -0.25%
2019-10-30 0 8.120 7.520 9.180 8.120 8.120 1,200 9,744 8.1200 7.848 7.268 8.872 7.848 7.848 1,242 7.8479 0.00%
2019-10-29 0 8.120 7.420 8.120 - - 0 0 - 7.848 7.171 7.848 - - 0 - 0.00%
2019-10-28 0 8.120 6.510 8.280 8.100 8.120 11,100 90,051 8.1127 7.848 6.292 8.003 7.829 7.848 11,485 7.8409 1.12%
2019-10-25 0 8.030 7.900 9.180 8.010 8.010 3,000 24,030 8.0100 7.761 7.635 8.872 7.742 7.742 3,104 7.7416 0.63%
2019-10-24 0 7.980 7.900 8.200 - - 0 0 - 7.713 7.635 7.925 - - 0 - 0.00%
2019-10-23 0 7.980 7.900 8.200 7.980 7.980 600 4,788 7.9800 7.713 7.635 7.925 7.713 7.713 621 7.7126 -0.37%
2019-10-22 0 8.010 7.900 8.200 - - 0 0 - 7.742 7.635 7.925 - - 0 - 0.00%
2019-10-21 0 8.010 7.900 9.180 - - 0 0 - 7.742 7.635 8.872 - - 0 - 0.00%
2019-10-18 0 8.010 7.950 8.010 - - 0 0 - 7.742 7.684 7.742 - - 0 - -1.35%
2019-10-17 0 8.120 7.900 8.120 - - 0 0 - 7.848 7.635 7.848 - - 0 - 0.00%
2019-10-16 0 8.120 7.900 8.160 - - 0 0 - 7.848 7.635 7.887 - - 0 - -0.49%
2019-10-15 0 8.160 7.900 8.160 - - 0 0 - 7.887 7.635 7.887 - - 0 - 0.00%
2019-10-14 0 8.160 7.900 8.220 8.100 8.180 54,028 439,846 8.1411 7.887 7.635 7.945 7.829 7.906 55,901 7.8683 1.49%
2019-10-11 0 8.040 7.900 8.060 7.940 8.040 56,820 453,001 7.9726 7.771 7.635 7.790 7.674 7.771 58,790 7.7054 1.77%
2019-10-10 0 7.900 7.830 7.940 - - 0 0 - 7.635 7.568 7.674 - - 0 - 0.00%
2019-10-09 0 7.900 7.820 7.940 - - 0 0 - 7.635 7.558 7.674 - - 0 - -0.25%
2019-10-08 0 7.920 7.890 7.910 7.830 7.930 5,575 44,019 7.8958 7.655 7.626 7.645 7.568 7.664 5,768 7.6312 -0.25%
2019-10-04 0 7.940 - 7.960 - - 77 599 7.7792 7.674 - 7.693 - - 80 7.5186 0.00%
2019-10-03 0 7.940 - 7.960 7.860 7.860 18,300 143,838 7.8600 7.674 - 7.693 7.597 7.597 18,934 7.5966 1.28%
2019-10-02 0 7.840 - 8.040 7.840 7.840 15,600 122,304 7.8400 7.577 - 7.771 7.577 7.577 16,141 7.5773 0.00%
2019-09-30 0 7.840 6.980 7.900 7.880 7.880 9,000 70,920 7.8800 7.577 6.746 7.635 7.616 7.616 9,312 7.6160 -0.51%
2019-09-27 0 7.880 7.800 8.000 7.880 7.890 39,000 307,560 7.8862 7.616 7.539 7.732 7.616 7.626 40,352 7.6219 -0.51%
2019-09-26 0 7.920 7.800 8.080 - - 0 0 - 7.655 7.539 7.809 - - 0 - 0.00%
2019-09-25 0 7.920 6.980 8.080 7.900 7.970 49,800 395,610 7.9440 7.655 6.746 7.809 7.635 7.703 51,527 7.6778 -1.25%
2019-09-24 0 8.020 6.980 8.080 8.000 8.000 64,500 516,000 8.0000 7.751 6.746 7.809 7.732 7.732 66,736 7.7319 -0.12%
2019-09-23 0 8.030 7.900 8.200 - - 0 0 - 7.761 7.635 7.925 - - 0 - -1.11%
2019-09-20 0 8.120 7.950 8.200 - - 0 0 - 7.848 7.684 7.925 - - 0 - 0.25%
2019-09-19 0 8.100 7.950 8.200 - - 0 0 - 7.829 7.684 7.925 - - 0 - 0.62%
2019-09-18 0 8.050 7.800 8.250 - - 0 0 - 7.780 7.539 7.974 - - 0 - 0.00%
2019-09-17 0 8.050 8.000 8.740 8.050 8.080 16,900 136,523 8.0783 7.780 7.732 8.447 7.780 7.809 17,486 7.8076 -1.35%
2019-09-16 0 8.160 7.420 8.200 7.990 8.130 42,000 337,920 8.0457 7.887 7.171 7.925 7.722 7.858 43,456 7.7761 -0.49%
2019-09-13 0 8.200 8.070 8.390 8.200 8.200 15,900 130,380 8.2000 7.925 7.800 8.109 7.925 7.925 16,451 7.9252 0.49%
2019-09-12 0 8.160 8.070 8.320 8.080 8.120 51,600 418,506 8.1106 7.887 7.800 8.041 7.809 7.848 53,389 7.8388 0.74%
2019-09-11 0 8.100 7.220 8.120 8.100 8.120 12,610 102,183 8.1033 7.829 6.978 7.848 7.829 7.848 13,047 7.8318 -0.25%
2019-09-10 0 8.120 8.110 8.170 8.090 8.090 600 4,854 8.0900 7.848 7.838 7.896 7.819 7.819 621 7.8189 0.37%
2019-09-09 0 8.090 7.220 8.200 8.080 8.090 80,586 651,126 8.0799 7.819 6.978 7.925 7.809 7.819 83,380 7.8092 0.25%
2019-09-06 0 8.070 7.120 8.200 - - 0 0 - 7.800 6.881 7.925 - - 0 - 0.25%
2019-09-05 0 8.050 8.000 8.270 7.980 8.070 14,400 115,692 8.0342 7.780 7.732 7.993 7.713 7.800 14,899 7.7650 1.90%
2019-09-04 0 7.900 7.120 8.000 7.820 7.820 3,000 23,460 7.8200 7.635 6.881 7.732 7.558 7.558 3,104 7.5580 1.02%
2019-09-03 0 7.820 7.120 8.000 - - 0 0 - 7.558 6.881 7.732 - - 0 - 0.00%
2019-09-02 0 7.820 7.120 7.980 7.750 7.750 12,000 93,000 7.7500 7.558 6.881 7.713 7.490 7.490 12,416 7.4903 0.90%
2019-08-30 0 7.750 7.120 8.000 - - 0 0 - 7.490 6.881 7.732 - - 0 - 0.00%
2019-08-29 0 7.750 7.080 8.000 7.690 7.700 264,000 2,030,433 7.6910 7.490 6.843 7.732 7.432 7.442 273,153 7.4333 -0.39%
2019-08-28 0 7.780 7.730 7.790 - - 0 0 - 7.519 7.471 7.529 - - 0 - -0.38%
2019-08-27 0 7.810 7.080 8.000 7.750 7.810 3,900 30,243 7.7546 7.548 6.843 7.732 7.490 7.548 4,035 7.4948 0.64%
2019-08-26 0 7.760 7.020 8.000 7.850 7.850 600 4,710 7.8500 7.500 6.785 7.732 7.587 7.587 621 7.5870 -1.15%
2019-08-23 0 7.850 7.120 8.000 7.820 7.860 6,900 54,129 7.8448 7.587 6.881 7.732 7.558 7.597 7,139 7.5819 0.64%
2019-08-22 0 7.800 7.120 8.000 7.760 7.800 7,464 58,114 7.7859 7.539 6.881 7.732 7.500 7.539 7,723 7.5250 -0.26%
2019-08-21 0 7.820 7.120 8.000 7.770 7.820 5,100 39,804 7.8047 7.558 6.881 7.732 7.510 7.558 5,277 7.5432 0.39%
2019-08-20 0 7.790 7.220 8.000 7.790 7.790 500 3,885 7.7700 7.529 6.978 7.732 7.529 7.529 517 7.5096 -0.26%
2019-08-19 0 7.810 7.120 7.970 7.770 7.770 3,000 23,310 7.7700 7.548 6.881 7.703 7.510 7.510 3,104 7.5096 1.96%
2019-08-16 0 7.660 6.980 7.730 7.490 7.720 24,600 187,677 7.6291 7.403 6.746 7.471 7.239 7.461 25,453 7.3735 0.79%
2019-08-15 0 7.600 7.520 8.500 7.460 7.530 166,800 1,252,122 7.5067 7.345 7.268 8.215 7.210 7.278 172,583 7.2552 0.40%
2019-08-14 0 7.570 7.470 7.800 7.570 7.600 85,500 647,910 7.5779 7.316 7.220 7.539 7.316 7.345 88,464 7.3240 1.47%
2019-08-13 0 7.460 6.980 7.700 7.430 7.550 21,954 164,466 7.4914 7.210 6.746 7.442 7.181 7.297 22,715 7.2404 -0.53%
2019-08-12 0 7.500 7.020 8.320 7.400 7.460 24,600 182,673 7.4257 7.249 6.785 8.041 7.152 7.210 25,453 7.1769 -0.40%
2019-08-09 0 7.530 7.120 7.600 7.530 7.600 28,800 218,646 7.5919 7.278 6.881 7.345 7.278 7.345 29,798 7.3375 0.53%
2019-08-08 0 7.490 7.020 7.700 7.470 7.500 15,600 116,598 7.4742 7.239 6.785 7.442 7.220 7.249 16,141 7.2238 0.27%
2019-08-07 0 7.470 7.030 8.500 7.470 7.470 3,000 22,410 7.4700 7.220 6.794 8.215 7.220 7.220 3,104 7.2197 0.00%
2019-08-06 0 7.470 7.020 7.640 7.410 7.410 1,500 11,115 7.4100 7.220 6.785 7.384 7.162 7.162 1,552 7.1617 -1.58%
2019-08-05 0 7.590 7.020 7.780 7.580 7.760 94,800 721,647 7.6123 7.336 6.785 7.519 7.326 7.500 98,087 7.3572 -2.19%
2019-08-02 0 7.760 7.600 8.500 7.700 7.760 192,000 1,481,160 7.7144 7.500 7.345 8.215 7.442 7.500 198,656 7.4559 -2.27%
2019-08-01 0 7.940 7.900 8.420 7.940 7.940 19,500 154,830 7.9400 7.674 7.635 8.138 7.674 7.674 20,176 7.6740 -1.61%
2019-07-31 0 8.070 8.020 8.080 - - 0 0 - 7.800 7.751 7.809 - - 0 - 0.00%
2019-07-30 0 8.070 8.070 8.120 - - 0 0 - 7.800 7.800 7.848 - - 0 - 0.25%
2019-07-29 0 8.050 7.900 8.080 8.000 8.060 66,300 533,361 8.0447 7.780 7.635 7.809 7.732 7.790 68,599 7.7751 0.25%
2019-07-26 0 8.030 7.950 8.040 8.010 8.030 3,600 28,857 8.0158 7.761 7.684 7.771 7.742 7.761 3,725 7.7472 0.25%
2019-07-25 0 8.010 7.220 8.030 8.000 8.010 57,000 456,015 8.0003 7.742 6.978 7.761 7.732 7.742 58,976 7.7322 1.26%
2019-07-24 0 7.910 7.930 7.980 - - 0 0 - 7.645 7.664 7.713 - - 0 - 0.38%
2019-07-23 0 7.880 7.120 8.000 - - 0 0 - 7.616 6.881 7.732 - - 0 - 0.00%
2019-07-22 0 7.880 7.120 8.020 - - 0 0 - 7.616 6.881 7.751 - - 0 - -0.13%
2019-07-19 0 7.890 6.980 7.950 7.850 7.850 15,600 122,460 7.8500 7.626 6.746 7.684 7.587 7.587 16,141 7.5870 0.51%
2019-07-18 0 7.850 7.220 8.000 7.850 7.850 23,100 181,335 7.8500 7.587 6.978 7.732 7.587 7.587 23,901 7.5870 -1.01%
2019-07-17 0 7.930 7.220 7.930 - - 0 0 - 7.664 6.978 7.664 - - 0 - 0.00%
2019-07-16 0 7.930 7.220 8.000 7.920 7.930 27,000 214,065 7.9283 7.664 6.978 7.732 7.655 7.664 27,936 7.6627 -0.13%
2019-07-15 0 7.940 7.220 8.020 7.870 7.900 421,200 3,315,069 7.8705 7.674 6.978 7.751 7.606 7.635 435,803 7.6068 0.00%
2019-07-12 0 7.940 6.980 8.000 7.910 7.910 600 4,746 7.9100 7.674 6.746 7.732 7.645 7.645 621 7.6450 -0.13%
2019-07-11 0 7.950 7.220 7.960 7.930 8.010 12,909 103,272 8.0000 7.684 6.978 7.693 7.664 7.742 13,357 7.7319 0.89%
2019-07-10 0 7.880 7.120 8.020 7.880 7.880 300 2,364 7.8800 7.616 6.881 7.751 7.616 7.616 310 7.6160 0.13%
2019-07-09 0 7.870 7.220 8.020 7.770 7.880 118,800 933,363 7.8566 7.606 6.978 7.751 7.510 7.616 122,919 7.5933 -0.76%
2019-07-08 0 7.930 7.220 8.020 7.930 7.930 12,000 95,160 7.9300 7.664 6.978 7.751 7.664 7.664 12,416 7.6643 -1.37%
2019-07-05 0 8.040 7.220 8.150 - - 0 0 - 7.771 6.978 7.877 - - 0 - 0.00%
2019-07-04 0 8.040 7.220 8.070 8.020 8.090 29,400 237,741 8.0864 7.771 6.978 7.800 7.751 7.819 30,419 7.8155 -0.99%
2019-07-03 0 8.120 8.020 8.300 8.120 8.130 25,500 207,075 8.1206 7.848 7.751 8.022 7.848 7.858 26,384 7.8485 -0.49%
2019-07-02 0 8.160 8.120 8.210 8.160 8.230 11,700 95,670 8.1769 7.887 7.848 7.935 7.887 7.954 12,106 7.9029 2.00%
2019-06-28 0 8.000 7.960 8.200 8.000 8.000 12,000 96,000 8.0000 7.732 7.693 7.925 7.732 7.732 12,416 7.7319 0.00%
2019-06-27 0 8.000 7.940 8.000 8.000 8.020 2,100 16,812 8.0057 7.732 7.674 7.732 7.732 7.751 2,173 7.7375 1.65%
2019-06-26 0 7.870 7.220 8.020 - - 0 0 - 7.606 6.978 7.751 - - 0 - 0.00%
2019-06-25 0 7.870 7.220 8.200 7.830 7.940 6,200 48,731 7.8598 7.606 6.978 7.925 7.568 7.674 6,415 7.5965 -0.88%
2019-06-24 0 7.940 7.570 7.970 - - 0 0 - 7.674 7.316 7.703 - - 0 - 0.00%
2019-06-21 0 7.940 7.940 8.190 7.940 8.010 6,600 52,764 7.9945 7.674 7.674 7.916 7.674 7.742 6,829 7.7267 -0.25%
2019-06-20 0 7.960 7.570 7.990 7.660 7.960 61,500 482,478 7.8452 7.693 7.316 7.722 7.403 7.693 63,632 7.5823 2.84%
2019-06-19 0 7.740 - 7.800 7.740 7.780 600 4,656 7.7600 7.481 - 7.539 7.481 7.519 621 7.5000 2.93%
2019-06-18 0 7.520 7.520 7.990 7.520 7.580 1,253 9,437 7.5315 7.268 7.268 7.722 7.268 7.326 1,296 7.2792 -0.53%
2019-06-17 0 7.560 7.080 7.990 7.570 7.600 2,100 15,915 7.5786 7.307 6.843 7.722 7.316 7.345 2,173 7.3246 0.13%
2019-06-14 0 7.550 7.100 7.600 7.580 7.580 600 4,548 7.5800 7.297 6.862 7.345 7.326 7.326 621 7.3260 -0.40%
2019-06-13 0 7.580 7.570 7.600 7.570 7.570 300 2,271 7.5700 7.326 7.316 7.345 7.316 7.316 310 7.3164 -0.26%
2019-06-12 0 7.600 7.530 7.650 7.600 7.650 10,338 79,025 7.6441 7.345 7.278 7.394 7.345 7.394 10,696 7.3880 -0.78%
2019-06-11 0 7.660 7.120 7.760 7.660 7.660 2,100 16,086 7.6600 7.403 6.881 7.500 7.403 7.403 2,173 7.4033 3.37%
2019-06-10 0 7.410 7.080 8.500 7.360 7.460 44,100 326,706 7.4083 7.162 6.843 8.215 7.113 7.210 45,629 7.1601 0.54%
2019-06-06 0 7.370 7.080 7.370 - - 0 0 - 7.123 6.843 7.123 - - 0 - -1.07%
2019-06-05 0 7.450 7.280 7.990 - - 0 0 - 7.200 7.036 7.722 - - 0 - 0.00%
2019-06-04 0 7.450 7.080 7.990 - - 0 0 - 7.200 6.843 7.722 - - 0 - -0.40%
2019-06-03 0 7.480 7.080 8.000 - - 0 0 - 7.229 6.843 7.732 - - 0 - 0.00%
2019-05-31 0 7.480 7.080 8.000 - - 0 0 - 7.229 6.843 7.732 - - 0 - 0.00%
2019-05-30 0 7.480 7.080 8.000 7.460 7.480 18,600 138,849 7.4650 7.229 6.843 7.732 7.210 7.229 19,245 7.2149 -0.13%
2019-05-29 0 7.490 7.080 8.000 7.420 7.550 7,800 58,464 7.4954 7.239 6.843 7.732 7.171 7.297 8,070 7.2442 -0.53%
2019-05-28 0 7.530 7.490 7.590 7.500 7.500 900 6,750 7.5000 7.278 7.239 7.336 7.249 7.249 931 7.2487 0.94%
2019-05-27 0 7.460 7.300 8.000 7.350 7.350 12,000 88,200 7.3500 7.210 7.055 7.732 7.104 7.104 12,416 7.1037 1.63%
2019-05-24 0 7.340 7.080 8.000 7.340 7.350 6,600 48,504 7.3491 7.094 6.843 7.732 7.094 7.104 6,829 7.1028 -0.14%
2019-05-23 0 7.350 7.080 8.000 7.300 7.400 78,600 580,680 7.3878 7.104 6.843 7.732 7.055 7.152 81,325 7.1402 -1.47%
2019-05-22 0 7.460 7.100 7.520 - - 0 0 - 7.210 6.862 7.268 - - 0 - 0.00%
2019-05-21 0 7.460 7.100 7.520 7.340 7.550 17,400 130,614 7.5066 7.210 6.862 7.268 7.094 7.297 18,003 7.2550 0.95%
2019-05-20 0 7.390 7.080 7.450 7.380 7.430 18,000 133,176 7.3987 7.142 6.843 7.200 7.133 7.181 18,624 7.1508 -1.73%
2019-05-17 0 7.520 7.400 8.000 - - 0 0 - 7.268 7.152 7.732 - - 0 - -1.96%
2019-05-16 0 7.670 7.100 8.000 7.610 7.640 50,100 381,951 7.6238 7.413 6.862 7.732 7.355 7.384 51,837 7.3683 0.92%
2019-05-15 0 7.600 7.500 8.020 7.530 7.640 80,630 613,726 7.6116 7.345 7.249 7.751 7.278 7.384 83,425 7.3566 1.33%
2019-05-14 0 7.500 7.500 7.610 7.480 7.590 20,573 155,391 7.5532 7.249 7.249 7.355 7.229 7.336 21,286 7.3001 -2.47%
2019-05-10 0 7.690 7.100 8.050 7.460 7.580 39,000 294,420 7.5492 7.432 6.862 7.780 7.210 7.326 40,352 7.2963 2.95%
2019-05-09 0 7.470 7.080 8.050 - - 0 0 - 7.220 6.843 7.780 - - 0 - -2.23%
2019-05-08 0 7.640 7.640 7.690 7.640 7.880 62,100 478,686 7.7083 7.384 7.384 7.432 7.384 7.616 64,253 7.4500 -1.29%
2019-05-07 0 7.740 7.660 8.050 7.700 7.740 6,600 50,940 7.7182 7.481 7.403 7.780 7.442 7.481 6,829 7.4596 0.52%
2019-05-06 0 7.700 7.700 8.050 7.630 7.900 45,300 353,193 7.7968 7.442 7.442 7.780 7.374 7.635 46,871 7.5355 -6.78%
2019-05-03 0 8.260 - 8.460 - - 0 0 - 7.983 - 8.177 - - 0 - 0.49%
2019-05-02 0 8.220 7.980 8.230 8.080 8.240 185,400 1,522,212 8.2104 7.945 7.713 7.954 7.809 7.964 191,828 7.9353 0.00%
2019-04-30 0 8.220 7.720 8.740 - - 0 0 - 7.945 7.461 8.447 - - 0 - 0.00%
2019-04-29 0 8.220 8.050 8.370 8.160 8.250 41,100 337,170 8.2036 7.945 7.780 8.090 7.887 7.974 42,525 7.9288 1.36%
2019-04-26 0 8.110 7.880 8.820 8.080 8.150 1,800 14,649 8.1383 7.838 7.616 8.524 7.809 7.877 1,862 7.8656 -1.10%
2019-04-25 0 8.200 8.170 8.260 8.190 8.400 71,100 591,435 8.3184 7.925 7.896 7.983 7.916 8.119 73,565 8.0396 -3.64%
2019-04-24 0 8.510 8.360 8.620 8.520 8.520 300 2,556 8.5200 8.225 8.080 8.331 8.235 8.235 310 8.2345 1.43%
2019-04-23 0 8.390 8.360 9.200 8.380 8.530 34,100 287,925 8.4435 8.109 8.080 8.892 8.099 8.244 35,282 8.1606 -2.21%
2019-04-18 0 8.580 8.120 8.800 - - 0 0 - 8.293 7.848 8.505 - - 0 - 0.00%
2019-04-17 0 8.580 8.120 9.140 8.540 8.540 12,300 105,042 8.5400 8.293 7.848 8.834 8.254 8.254 12,726 8.2538 -1.04%
2019-04-16 0 8.670 8.560 8.780 8.340 8.660 205,200 1,723,140 8.3974 8.379 8.273 8.486 8.061 8.370 212,314 8.1160 2.73%
2019-04-15 0 8.440 7.760 8.700 8.470 8.530 549,900 4,669,047 8.4907 8.157 7.500 8.408 8.186 8.244 568,964 8.2062 1.81%
2019-04-12 0 8.290 8.320 8.390 8.180 8.350 392,900 3,250,724 8.2737 8.012 8.041 8.109 7.906 8.070 406,521 7.9964 -1.31%
2019-04-11 0 8.400 8.120 8.480 8.480 8.520 46,292 394,056 8.5124 8.119 7.848 8.196 8.196 8.235 47,897 8.2272 -1.40%
2019-04-10 0 8.650 8.590 9.140 8.540 8.680 15,300 131,763 8.6120 8.234 8.177 8.700 8.129 8.262 16,074 8.1974 0.46%
2019-04-09 0 8.610 8.160 8.680 8.600 8.650 663,600 5,797,107 8.7358 8.196 7.767 8.262 8.186 8.234 697,156 8.3154 0.47%
2019-04-08 0 8.570 8.150 8.880 8.430 8.720 260,700 2,260,197 8.6697 8.158 7.758 8.453 8.024 8.300 273,883 8.2524 0.00%
2019-04-04 0 8.570 8.180 8.580 8.120 8.640 1,244,100 10,676,580 8.5818 8.158 7.786 8.167 7.729 8.224 1,307,010 8.1687 0.71%
2019-04-03 0 8.510 8.200 8.550 8.490 8.510 512,100 4,358,706 8.5114 8.100 7.805 8.138 8.081 8.100 537,995 8.1018 0.35%
2019-04-02 0 8.480 8.400 8.490 8.460 8.480 37,417 316,670 8.4633 8.072 7.996 8.081 8.053 8.072 39,309 8.0559 0.24%
2019-04-01 0 8.460 - 8.500 8.220 8.460 80,400 676,626 8.4157 8.053 - 8.091 7.824 8.053 84,466 8.0107 2.92%
2019-03-29 0 8.220 - 8.250 7.950 8.220 41,700 337,896 8.1030 7.824 - 7.853 7.567 7.824 43,809 7.7130 4.05%
2019-03-28 0 7.900 - 8.000 - - 0 0 - 7.520 - 7.615 - - 0 - 0.00%
2019-03-27 0 7.900 - 8.000 7.870 7.870 300 2,361 7.8700 7.520 - 7.615 7.491 7.491 315 7.4912 0.38%
2019-03-26 0 7.870 - 7.870 - - 0 0 - 7.491 - 7.491 - - 0 - -0.76%
2019-03-25 0 7.930 7.860 8.440 7.940 8.080 360,687 2,869,908 7.9568 7.548 7.482 8.034 7.558 7.691 378,926 7.5738 -1.86%
2019-03-22 0 8.080 - 8.240 - - 0 0 - 7.691 - 7.843 - - 0 - 0.00%
2019-03-21 0 8.080 - 8.300 - - 0 0 - 7.691 - 7.900 - - 0 - 0.12%
2019-03-20 0 8.070 - 8.600 8.060 8.100 27,900 225,087 8.0676 7.682 - 8.186 7.672 7.710 29,311 7.6793 -0.37%
2019-03-19 0 8.100 - 8.100 8.100 8.100 56,400 456,840 8.1000 7.710 - 7.710 7.710 7.710 59,252 7.7101 0.25%
2019-03-18 0 8.080 7.680 8.100 7.910 8.090 665,754 5,335,919 8.0149 7.691 7.310 7.710 7.529 7.701 699,419 7.6291 2.02%
2019-03-15 0 7.920 7.920 7.960 7.900 7.910 29,100 230,163 7.9094 7.539 7.539 7.577 7.520 7.529 30,571 7.5287 1.28%
2019-03-14 0 7.820 7.680 8.000 7.760 7.840 8,400 65,610 7.8107 7.444 7.310 7.615 7.386 7.463 8,825 7.4348 0.13%
2019-03-13 0 7.810 - 8.450 7.690 7.920 22,160 173,621 7.8349 7.434 - 8.043 7.320 7.539 23,281 7.4578 -1.01%
2019-03-12 0 7.890 - 8.000 7.820 8.020 490,003 3,864,373 7.8864 7.510 - 7.615 7.444 7.634 514,781 7.5068 0.90%
2019-03-11 0 7.820 7.800 8.000 - - 0 0 - 7.444 7.425 7.615 - - 0 - 2.49%
2019-03-08 0 7.630 7.600 8.100 7.610 7.910 26,700 207,975 7.7893 7.263 7.234 7.710 7.244 7.529 28,050 7.4144 -4.27%
2019-03-07 0 7.970 7.500 7.740 7.860 8.100 168,600 1,347,210 7.9906 7.586 7.139 7.367 7.482 7.710 177,126 7.6060 -1.60%
2019-03-06 0 8.100 7.620 8.280 7.980 8.100 53,400 429,798 8.0487 7.710 7.253 7.881 7.596 7.710 56,100 7.6612 1.25%
2019-03-05 0 8.000 7.500 8.100 7.890 8.050 159,000 1,272,126 8.0008 7.615 7.139 7.710 7.510 7.663 167,040 7.6157 -0.74%
2019-03-04 0 8.060 7.850 8.070 7.850 8.150 139,054 1,117,670 8.0377 7.672 7.472 7.682 7.472 7.758 146,085 7.6508 1.51%
2019-03-01 0 7.940 7.770 7.950 7.800 7.940 28,504 225,421 7.9084 7.558 7.396 7.567 7.425 7.558 29,945 7.5277 2.45%
2019-02-28 0 7.750 7.500 7.970 7.750 7.770 547,200 4,244,511 7.7568 7.377 7.139 7.586 7.377 7.396 574,870 7.3834 -0.13%
2019-02-27 0 7.760 7.500 8.000 7.750 7.820 276,000 2,155,626 7.8102 7.386 7.139 7.615 7.377 7.444 289,956 7.4343 -0.51%
2019-02-26 0 7.800 7.500 7.950 7.800 7.890 546,600 4,295,913 7.8593 7.425 7.139 7.567 7.425 7.510 574,240 7.4810 -1.39%
2019-02-25 0 7.910 7.910 7.970 7.680 7.940 12,600 99,303 7.8812 7.529 7.529 7.586 7.310 7.558 13,237 7.5018 6.17%
2019-02-22 0 7.450 7.020 7.470 7.210 7.480 24,000 174,726 7.2803 7.091 6.682 7.110 6.863 7.120 25,214 6.9298 1.78%
2019-02-21 0 7.320 6.720 7.480 7.250 7.320 68,100 493,746 7.2503 6.968 6.397 7.120 6.901 6.968 71,544 6.9013 0.83%
2019-02-20 0 7.260 7.140 7.440 7.190 7.280 40,600 294,025 7.2420 6.911 6.796 7.082 6.844 6.930 42,653 6.8934 0.41%
2019-02-19 0 7.230 - 7.450 7.200 7.230 60,600 436,338 7.2003 6.882 - 7.091 6.853 6.882 63,664 6.8537 -0.28%
2019-02-18 0 7.250 - 7.330 7.080 7.250 181,500 1,285,194 7.0810 6.901 - 6.977 6.739 6.901 190,678 6.7401 4.62%
2019-02-15 0 6.930 - 7.000 6.930 7.040 501,500 3,486,845 6.9528 6.596 - 6.663 6.596 6.701 526,859 6.6182 -2.12%
2019-02-14 0 7.080 7.000 7.290 7.040 7.110 534,300 3,778,254 7.0714 6.739 6.663 6.939 6.701 6.768 561,318 6.7310 0.00%
2019-02-13 0 7.080 - 7.120 7.040 7.120 509,508 3,607,539 7.0804 6.739 - 6.777 6.701 6.777 535,272 6.7396 2.31%
2019-02-12 0 6.920 - 7.140 6.900 6.990 303,328 2,099,913 6.9229 6.587 - 6.796 6.568 6.654 318,666 6.5897 0.29%
2019-02-11 0 6.900 6.900 7.060 6.840 6.870 52,800 362,229 6.8604 6.568 6.568 6.720 6.511 6.539 55,470 6.5302 1.32%
2019-02-08 0 6.810 6.760 6.830 - - 0 0 - 6.482 6.435 6.501 - - 0 - 0.00%
2019-02-04 0 6.810 - 8.000 6.810 6.810 3,000 20,430 6.8100 6.482 - 7.615 6.482 6.482 3,152 6.4822 -0.87%
2019-02-01 0 6.870 - 7.000 6.790 6.870 9,300 63,198 6.7955 6.539 - 6.663 6.463 6.539 9,770 6.4684 1.03%
2019-01-31 0 6.800 - 6.810 6.810 6.810 300 2,043 6.8100 6.473 - 6.482 6.482 6.482 315 6.4822 1.64%
2019-01-30 0 6.690 - 6.750 - - 0 0 - 6.368 - 6.425 - - 0 - 0.00%
2019-01-29 0 6.690 - 6.740 6.610 6.630 109,800 726,774 6.6191 6.368 - 6.416 6.292 6.311 115,352 6.3005 0.00%
2019-01-28 0 6.690 - 6.970 6.680 6.770 8,700 58,818 6.7607 6.368 - 6.635 6.358 6.444 9,140 6.4353 0.30%
2019-01-25 0 6.670 - 6.800 6.670 6.670 79,200 528,264 6.6700 6.349 - 6.473 6.349 6.349 83,205 6.3490 1.52%
2019-01-24 0 6.570 - 6.630 6.570 6.570 6,000 39,420 6.5700 6.254 - 6.311 6.254 6.254 6,303 6.2538 0.31%
2019-01-23 0 6.550 - 6.550 6.550 6.550 300 1,965 6.5500 6.235 - 6.235 6.235 6.235 315 6.2347 0.00%
2019-01-22 0 6.550 - 6.600 6.550 6.600 30,800 202,486 6.5742 6.235 - 6.282 6.235 6.282 32,357 6.2578 -2.09%
2019-01-21 0 6.690 6.220 6.900 6.660 6.900 24,900 166,449 6.6847 6.368 5.921 6.568 6.339 6.568 26,159 6.3629 1.06%
2019-01-18 0 6.620 - 6.620 6.620 6.620 300 1,986 6.6200 6.301 - 6.301 6.301 6.301 315 6.3014 1.53%
2019-01-17 0 6.520 - 6.720 - - 0 0 - 6.206 - 6.397 - - 0 - 0.00%
2019-01-16 0 6.520 - 8.000 6.500 6.550 7,200 46,947 6.5204 6.206 - 7.615 6.187 6.235 7,564 6.2066 0.00%
2019-01-15 0 6.520 - 6.640 6.520 6.570 2,400 15,663 6.5263 6.206 - 6.320 6.206 6.254 2,521 6.2121 1.24%
2019-01-14 0 6.440 - 8.000 6.460 6.460 600 3,876 6.4600 6.130 - 7.615 6.149 6.149 630 6.1491 -0.16%
2019-01-11 0 6.450 - 6.660 6.450 6.470 24,511 158,300 6.4583 6.140 - 6.339 6.140 6.159 25,750 6.1475 0.00%
2019-01-10 0 6.450 - 8.000 6.350 6.470 7,800 50,214 6.4377 6.140 - 7.615 6.044 6.159 8,194 6.1278 0.62%
2019-01-09 0 6.410 - 6.450 6.410 6.450 130,800 838,440 6.4101 6.101 - 6.140 6.101 6.140 137,414 6.1016 1.58%
2019-01-08 0 6.310 - 6.310 - - 0 0 - 6.006 - 6.006 - - 0 - -0.16%
2019-01-07 0 6.320 - 6.320 6.260 6.320 18,000 113,445 6.3025 6.016 - 6.016 5.959 6.016 18,910 5.9991 0.80%
2019-01-04 0 6.270 - 8.000 6.250 6.280 6,600 41,259 6.2514 5.968 - 7.615 5.949 5.978 6,934 5.9505 2.28%
2019-01-03 0 6.130 - 8.000 6.070 6.130 55,500 337,227 6.0762 5.835 - 7.615 5.778 5.835 58,306 5.7837 -0.49%
2019-01-02 0 6.160 5.750 7.400 - - 0 0 - 5.864 5.473 7.044 - - 0 - -0.81%
2018-12-31 0 6.210 5.750 7.400 6.190 6.210 6,300 39,117 6.2090 5.911 5.473 7.044 5.892 5.911 6,619 5.9102 0.65%
2018-12-28 0 6.170 5.750 7.400 - - 0 0 - 5.873 5.473 7.044 - - 0 - 1.31%
2018-12-27 0 6.090 5.970 7.400 6.090 6.230 175,800 1,085,397 6.1740 5.797 5.683 7.044 5.797 5.930 184,690 5.8769 -1.30%
2018-12-24 0 6.170 6.060 7.400 6.100 6.170 168,909 1,034,272 6.1232 5.873 5.768 7.044 5.806 5.873 177,450 5.8285 1.82%
2018-12-21 0 6.060 6.060 6.200 6.060 6.170 83,400 513,228 6.1538 5.768 5.768 5.902 5.768 5.873 87,617 5.8576 -2.88%
2018-12-20 0 6.240 6.100 6.300 6.240 6.250 3,600 22,494 6.2483 5.940 5.806 5.997 5.940 5.949 3,782 5.9476 -1.58%
2018-12-19 0 6.340 6.250 6.400 - - 0 0 - 6.035 5.949 6.092 - - 0 - -1.55%
2018-12-18 0 6.440 6.250 6.460 - - 0 0 - 6.130 5.949 6.149 - - 0 - -0.31%
2018-12-17 0 6.460 6.250 6.500 - - 0 0 - 6.149 5.949 6.187 - - 0 - -0.15%
2018-12-14 0 6.470 6.250 7.400 - - 0 0 - 6.159 5.949 7.044 - - 0 - -1.52%
2018-12-13 0 6.570 6.250 6.750 6.570 6.570 2,400 15,768 6.5700 6.254 5.949 6.425 6.254 6.254 2,521 6.2538 1.08%
2018-12-12 0 6.500 6.250 6.660 6.500 6.520 23,373 152,335 6.5176 6.187 5.949 6.339 6.187 6.206 24,555 6.2039 1.56%
2018-12-11 0 6.400 6.260 7.400 6.380 6.440 188,100 1,201,938 6.3899 6.092 5.959 7.044 6.073 6.130 197,612 6.0823 -0.47%
2018-12-10 0 6.430 6.250 7.400 - - 0 0 - 6.121 5.949 7.044 - - 0 - -1.08%
2018-12-07 0 6.500 6.250 7.400 6.480 6.530 3,000 19,455 6.4850 6.187 5.949 7.044 6.168 6.216 3,152 6.1729 -0.61%
2018-12-06 0 6.540 6.300 7.400 - - 0 0 - 6.225 5.997 7.044 - - 0 - -1.21%
2018-12-05 0 6.620 6.620 7.400 6.610 6.610 146,700 969,687 6.6100 6.301 6.301 7.044 6.292 6.292 154,118 6.2918 -1.05%
2018-12-04 0 6.690 6.300 6.890 - - 0 0 - 6.368 5.997 6.558 - - 0 - 0.00%
2018-12-03 0 6.690 6.250 6.740 6.610 6.690 1,800 11,934 6.6300 6.368 5.949 6.416 6.292 6.368 1,891 6.3109 4.86%
2018-11-30 0 6.380 6.250 8.000 6.380 6.380 2,700 17,226 6.3800 6.073 5.949 7.615 6.073 6.073 2,837 6.0729 0.00%
2018-11-29 0 6.380 6.250 6.620 6.470 6.470 300 1,941 6.4700 6.073 5.949 6.301 6.159 6.159 315 6.1586 0.00%
2018-11-28 0 6.380 6.250 6.570 - - 0 0 - 6.073 5.949 6.254 - - 0 - 0.47%
2018-11-27 0 6.350 6.250 8.000 6.350 6.360 9,300 59,118 6.3568 6.044 5.949 7.615 6.044 6.054 9,770 6.0508 -0.63%
2018-11-26 0 6.390 6.350 8.000 - - 0 0 - 6.082 6.044 7.615 - - 0 - 0.00%
2018-11-23 0 6.390 6.350 8.000 6.440 6.440 1,200 7,728 6.4400 6.082 6.044 7.615 6.130 6.130 1,261 6.1300 -2.14%
2018-11-22 0 6.530 6.350 8.000 - - 0 0 - 6.216 6.044 7.615 - - 0 - -0.15%
2018-11-21 0 6.540 6.350 8.000 6.540 6.540 5,100 33,354 6.5400 6.225 6.044 7.615 6.225 6.225 5,358 6.2252 -0.30%
2018-11-20 0 6.560 6.420 8.000 - - 0 0 - 6.244 6.111 7.615 - - 0 - -1.35%
2018-11-19 0 6.650 6.350 6.800 6.610 6.650 5,706 37,776 6.6204 6.330 6.044 6.473 6.292 6.330 5,995 6.3017 0.61%
2018-11-16 0 6.610 6.410 8.000 - - 0 0 - 6.292 6.101 7.615 - - 0 - 0.00%
2018-11-15 0 6.610 6.350 8.000 6.550 6.610 4,500 29,586 6.5747 6.292 6.044 7.615 6.235 6.292 4,728 6.2582 1.54%
2018-11-14 0 6.510 6.100 8.000 6.550 6.550 1,200 7,860 6.5500 6.197 5.806 7.615 6.235 6.235 1,261 6.2347 -0.76%
2018-11-13 0 6.560 6.100 8.000 6.460 6.560 23,832 154,026 6.4630 6.244 5.806 7.615 6.149 6.244 25,037 6.1519 1.08%
2018-11-12 0 6.490 6.100 8.000 6.470 6.490 600 3,888 6.4800 6.178 5.806 7.615 6.159 6.178 630 6.1681 1.09%
2018-11-09 0 6.420 6.100 8.000 6.430 6.430 2,400 15,432 6.4300 6.111 5.806 7.615 6.121 6.121 2,521 6.1205 -1.68%
2018-11-08 0 6.530 6.250 6.760 6.600 6.600 300 1,980 6.6000 6.216 5.949 6.435 6.282 6.282 315 6.2823 -0.46%
2018-11-07 0 6.560 6.220 6.780 6.570 6.580 2,400 15,786 6.5775 6.244 5.921 6.454 6.254 6.263 2,521 6.2609 0.15%
2018-11-06 0 6.550 6.100 8.000 6.530 6.570 900 5,895 6.5500 6.235 5.806 7.615 6.216 6.254 946 6.2347 -1.36%
2018-11-05 0 6.640 6.250 8.000 - - 0 0 - 6.320 5.949 7.615 - - 0 - -1.78%
2018-11-02 0 6.760 6.550 6.800 6.540 6.760 19,200 127,737 6.6530 6.435 6.235 6.473 6.225 6.435 20,171 6.3327 5.96%
2018-11-01 0 6.380 5.950 6.620 - - 0 0 - 6.073 5.664 6.301 - - 0 - 0.79%
2018-10-31 0 6.330 5.950 6.500 6.330 6.360 2,700 17,100 6.3333 6.025 5.664 6.187 6.025 6.054 2,837 6.0285 1.61%
2018-10-30 0 6.230 5.950 8.100 6.200 6.210 16,500 102,414 6.2069 5.930 5.664 7.710 5.902 5.911 17,334 5.9082 -0.64%
2018-10-29 0 6.270 6.000 8.100 6.290 6.290 900 5,661 6.2900 5.968 5.711 7.710 5.987 5.987 946 5.9872 -1.26%
2018-10-26 0 6.350 6.250 8.100 6.260 6.490 70,500 446,901 6.3390 6.044 5.949 7.710 5.959 6.178 74,065 6.0339 -4.51%
2018-10-25 0 6.650 6.650 6.710 6.470 6.630 81,900 535,476 6.5382 6.330 6.330 6.387 6.159 6.311 86,041 6.2235 2.78%
2018-10-24 0 6.470 6.000 6.750 6.450 6.590 1,200 7,866 6.5550 6.159 5.711 6.425 6.140 6.273 1,261 6.2395 0.94%
2018-10-23 0 6.410 5.950 8.100 6.340 6.580 94,200 607,206 6.4459 6.101 5.664 7.710 6.035 6.263 98,963 6.1357 -3.17%
2018-10-22 0 6.620 5.950 6.830 6.610 6.720 1,500 9,984 6.6560 6.301 5.664 6.501 6.292 6.397 1,576 6.3356 4.25%
2018-10-19 0 6.350 5.950 6.490 6.200 6.350 5,700 35,385 6.2079 6.044 5.664 6.178 5.902 6.044 5,988 5.9091 2.42%
2018-10-18 0 6.200 5.950 8.100 6.270 6.420 69,000 434,700 6.3000 5.902 5.664 7.710 5.968 6.111 72,489 5.9968 -1.59%
2018-10-16 0 6.300 6.010 6.550 6.300 6.390 91,200 578,781 6.3463 5.997 5.721 6.235 5.997 6.082 95,812 6.0408 -0.63%
2018-10-15 0 6.340 6.300 6.620 6.340 6.440 11,700 74,706 6.3851 6.035 5.997 6.301 6.035 6.130 12,292 6.0778 -0.94%
2018-10-12 0 6.400 6.370 6.530 6.010 6.400 146,400 916,335 6.2591 6.092 6.063 6.216 5.721 6.092 153,803 5.9579 1.43%
2018-10-11 0 6.310 6.300 6.360 6.310 6.500 86,256 550,620 6.3836 6.006 5.997 6.054 6.006 6.187 90,618 6.0763 -5.11%
2018-10-10 0 6.650 6.350 8.100 - - 0 0 - 6.330 6.044 7.710 - - 0 - 0.00%
2018-10-09 0 6.650 6.350 8.100 6.680 6.680 2,400 16,032 6.6800 6.330 6.044 7.710 6.358 6.358 2,521 6.3585 -0.30%
2018-10-08 0 6.670 6.350 8.100 - - 0 0 - 6.349 6.044 7.710 - - 0 - 0.00%
2018-10-05 0 6.670 6.350 6.700 - - 0 0 - 6.349 6.044 6.378 - - 0 - -0.45%
2018-10-04 0 6.700 6.350 8.100 - - 0 0 - 6.378 6.044 7.710 - - 0 - -2.19%
2018-10-03 0 6.850 6.800 6.900 - - 0 0 - 6.520 6.473 6.568 - - 0 - 0.15%
2018-10-02 0 6.840 6.480 7.150 6.840 6.910 1,200 8,271 6.8925 6.511 6.168 6.806 6.511 6.577 1,261 6.5607 -1.58%
2018-09-28 0 6.950 6.520 7.000 6.950 6.950 1,500 10,425 6.9500 6.615 6.206 6.663 6.615 6.615 1,576 6.6155 0.14%
2018-09-27 0 6.940 6.520 6.950 - - 0 0 - 6.606 6.206 6.615 - - 0 - -0.14%
2018-09-26 0 6.950 6.500 7.000 6.800 7.000 15,000 103,455 6.8970 6.615 6.187 6.663 6.473 6.663 15,758 6.5650 1.31%
2018-09-24 0 6.860 6.800 8.100 - - 0 0 - 6.530 6.473 7.710 - - 0 - -1.15%
2018-09-21 0 6.940 6.800 6.990 6.940 6.940 600 4,164 6.9400 6.606 6.473 6.654 6.606 6.606 630 6.6060 2.21%
2018-09-20 0 6.790 6.750 6.810 6.790 6.790 9,000 61,110 6.7900 6.463 6.425 6.482 6.463 6.463 9,455 6.4632 0.00%
2018-09-19 0 6.790 6.480 6.790 6.740 6.790 900 6,096 6.7733 6.463 6.168 6.463 6.416 6.463 946 6.4473 1.80%
2018-09-18 0 6.670 6.350 6.670 6.550 6.670 600 3,966 6.6100 6.349 6.044 6.349 6.235 6.349 630 6.2918 1.68%
2018-09-17 0 6.560 6.510 6.560 6.570 6.570 300 1,971 6.5700 6.244 6.197 6.244 6.254 6.254 315 6.2538 -0.46%
2018-09-14 0 6.590 6.500 6.630 - - 0 0 - 6.273 6.187 6.311 - - 0 - 0.00%
2018-09-13 0 6.590 6.510 6.630 6.550 6.650 11,100 73,320 6.6054 6.273 6.197 6.311 6.235 6.330 11,661 6.2875 1.54%
2018-09-12 0 6.490 6.470 8.100 6.480 6.580 61,948 404,704 6.5330 6.178 6.159 7.710 6.168 6.263 65,081 6.2185 -1.37%
2018-09-11 0 6.580 6.550 8.100 6.550 6.620 4,200 27,627 6.5779 6.263 6.235 7.710 6.235 6.301 4,412 6.2612 0.00%
2018-09-10 0 6.580 6.550 8.100 6.580 6.650 60,900 404,958 6.6496 6.263 6.235 7.710 6.263 6.330 63,980 6.3295 -1.50%
2018-09-07 0 6.680 6.650 6.710 6.660 6.710 7,800 52,134 6.6838 6.358 6.330 6.387 6.339 6.387 8,194 6.3621 -0.60%
2018-09-06 0 6.720 6.620 6.770 6.720 6.740 6,000 40,380 6.7300 6.397 6.301 6.444 6.397 6.416 6,303 6.4061 0.30%
2018-09-05 0 6.700 6.690 6.750 6.700 6.750 52,200 352,146 6.7461 6.378 6.368 6.425 6.378 6.425 54,840 6.4214 -2.33%
2018-09-04 0 6.860 6.810 6.860 6.860 6.860 300 2,058 6.8600 6.530 6.482 6.530 6.530 6.530 315 6.5298 0.29%
2018-09-03 0 6.840 6.550 8.100 - - 0 0 - 6.511 6.235 7.710 - - 0 - 0.00%
2018-08-31 0 6.840 6.550 8.100 - - 0 0 - 6.511 6.235 7.710 - - 0 - -0.44%
2018-08-30 0 6.870 6.770 6.900 - - 0 0 - 6.539 6.444 6.568 - - 0 - -1.01%
2018-08-29 0 6.940 6.550 8.100 - - 0 0 - 6.606 6.235 7.710 - - 0 - 0.00%
2018-08-28 0 6.940 6.550 6.980 6.930 6.990 6,900 47,853 6.9352 6.606 6.235 6.644 6.596 6.654 7,249 6.6014 -0.72%
2018-08-27 0 6.990 6.920 7.000 6.850 6.990 1,500 10,413 6.9420 6.654 6.587 6.663 6.520 6.654 1,576 6.6079 4.17%
2018-08-24 0 6.710 6.550 8.100 - - 0 0 - 6.387 6.235 7.710 - - 0 - 0.00%
2018-08-23 0 6.710 6.550 8.100 6.700 6.700 15,600 104,520 6.7000 6.387 6.235 7.710 6.378 6.378 16,389 6.3775 -0.74%
2018-08-22 0 6.760 6.680 8.100 - - 0 0 - 6.435 6.358 7.710 - - 0 - -0.59%
2018-08-21 0 6.800 6.300 8.100 6.790 6.800 600 4,077 6.7950 6.473 5.997 7.710 6.463 6.473 630 6.4679 2.87%
2018-08-20 0 6.610 6.300 - 6.580 6.610 1,500 9,903 6.6020 6.292 5.997 - 6.263 6.292 1,576 6.2842 0.46%
2018-08-17 0 6.580 6.310 8.500 6.620 6.670 3,600 23,847 6.6242 6.263 6.006 8.091 6.301 6.349 3,782 6.3053 -0.90%
2018-08-16 0 6.640 6.360 8.500 6.660 6.760 22,800 152,991 6.7101 6.320 6.054 8.091 6.339 6.435 23,953 6.3872 -0.75%
2018-08-15 0 6.690 6.300 8.500 6.690 6.860 8,100 54,333 6.7078 6.368 5.997 8.091 6.368 6.530 8,510 6.3849 -2.48%
2018-08-14 0 6.860 6.790 6.930 6.820 6.870 2,568 17,612 6.8583 6.530 6.463 6.596 6.492 6.539 2,698 6.5281 -0.29%
2018-08-13 0 6.880 6.760 8.500 6.790 6.880 22,284 152,215 6.8307 6.549 6.435 8.091 6.463 6.549 23,411 6.5019 -1.01%
2018-08-10 0 6.950 6.300 7.160 6.950 6.950 300 2,085 6.9500 6.615 5.997 6.815 6.615 6.615 315 6.6155 -0.14%
2018-08-09 0 6.960 6.860 6.990 6.920 6.960 600 4,164 6.9400 6.625 6.530 6.654 6.587 6.625 630 6.6060 2.35%
2018-08-08 0 6.800 6.300 6.920 6.800 6.900 131,100 891,837 6.8027 6.473 5.997 6.587 6.473 6.568 137,729 6.4753 -0.58%
2018-08-07 0 6.840 6.660 8.500 6.640 6.840 168,900 1,141,371 6.7577 6.511 6.339 8.091 6.320 6.511 177,441 6.4324 3.17%
2018-08-06 0 6.630 6.580 6.720 6.630 6.750 15,300 103,239 6.7476 6.311 6.263 6.397 6.311 6.425 16,074 6.4229 -0.75%
2018-08-03 0 6.680 6.520 9.260 6.700 6.900 25,800 176,280 6.8326 6.358 6.206 8.814 6.378 6.568 27,105 6.5037 -2.20%
2018-08-02 0 6.830 6.780 6.860 6.830 6.830 1,800 12,294 6.8300 6.501 6.454 6.530 6.501 6.501 1,891 6.5013 -3.39%
2018-08-01 0 7.070 6.760 7.190 - - 0 0 - 6.730 6.435 6.844 - - 0 - 0.00%
2018-07-31 0 7.070 6.750 7.820 7.060 7.100 264,000 1,872,180 7.0916 6.730 6.425 7.444 6.720 6.758 277,350 6.7503 -1.12%
2018-07-30 0 7.150 6.400 9.260 7.150 7.210 118,800 849,657 7.1520 6.806 6.092 8.814 6.806 6.863 124,807 6.8078 0.00%
2018-07-27 0 7.150 7.110 9.260 7.170 7.180 60,600 434,976 7.1778 6.806 6.768 8.814 6.825 6.834 63,664 6.8323 -0.69%
2018-07-26 0 7.200 7.000 7.300 7.200 7.320 51,300 375,204 7.3139 6.853 6.663 6.949 6.853 6.968 53,894 6.9619 -0.28%
2018-07-25 0 7.220 7.210 7.280 7.220 7.320 489,600 3,558,741 7.2687 6.872 6.863 6.930 6.872 6.968 514,357 6.9188 0.00%
2018-07-24 0 7.220 6.400 7.450 7.180 7.250 712,500 5,137,614 7.2107 6.872 6.092 7.091 6.834 6.901 748,529 6.8636 0.42%
2018-07-23 0 7.190 7.050 7.200 7.140 7.200 35,100 251,868 7.1757 6.844 6.711 6.853 6.796 6.853 36,875 6.8303 0.70%
2018-07-20 0 7.140 7.030 7.360 7.040 7.130 16,500 116,508 7.0611 6.796 6.692 7.006 6.701 6.787 17,334 6.7212 0.85%
2018-07-19 0 7.080 7.050 9.260 7.070 7.100 241,800 1,710,780 7.0752 6.739 6.711 8.814 6.730 6.758 254,027 6.7346 -0.42%
2018-07-18 0 7.110 6.400 7.400 7.130 7.150 195,900 1,398,960 7.1412 6.768 6.092 7.044 6.787 6.806 205,806 6.7975 -1.25%
2018-07-17 0 7.200 6.400 9.260 7.120 7.290 227,400 1,634,100 7.1860 6.853 6.092 8.814 6.777 6.939 238,899 6.8401 0.42%
2018-07-16 0 7.170 7.050 9.260 - - 0 0 - 6.825 6.711 8.814 - - 0 - 0.00%
2018-07-13 0 7.170 7.000 7.240 - - 0 0 - 6.825 6.663 6.892 - - 0 - 0.99%
2018-07-12 0 7.100 7.000 7.240 7.070 7.220 597,700 4,284,484 7.1683 6.758 6.663 6.892 6.730 6.872 627,924 6.8233 1.57%
2018-07-11 0 6.990 6.920 7.180 6.930 7.040 254,009 1,765,377 6.9501 6.654 6.587 6.834 6.596 6.701 266,853 6.6155 -3.05%
2018-07-10 0 7.210 7.000 9.260 7.210 7.210 300 2,163 7.2100 6.863 6.663 8.814 6.863 6.863 315 6.8630 0.70%
2018-07-09 0 7.160 7.090 9.260 7.060 7.170 131,400 938,640 7.1434 6.815 6.749 8.814 6.720 6.825 138,044 6.7995 1.99%
2018-07-06 0 7.020 6.420 9.260 6.860 7.020 422,100 2,929,983 6.9414 6.682 6.111 8.814 6.530 6.682 443,444 6.6073 1.59%
2018-07-05 0 6.910 6.880 9.260 6.850 7.240 1,184,100 8,433,099 7.1219 6.577 6.549 8.814 6.520 6.892 1,243,976 6.7791 -4.69%
2018-07-04 0 7.250 7.220 9.260 7.250 7.300 477,600 3,480,555 7.2876 6.901 6.872 8.814 6.901 6.949 501,751 6.9368 -1.76%
2018-07-03 0 7.380 6.800 8.020 7.360 7.530 127,500 945,036 7.4120 7.025 6.473 7.634 7.006 7.168 133,947 7.0553 1.79%
2018-06-29 0 7.250 7.250 7.410 6.620 7.210 723,142 5,030,291 6.9562 6.901 6.901 7.053 6.301 6.863 759,709 6.6213 2.55%
2018-06-28 0 7.070 - 9.260 7.060 7.200 196,800 1,400,475 7.1162 6.730 - 8.814 6.720 6.853 206,752 6.7737 -1.67%
2018-06-27 0 7.190 - 9.260 7.190 7.280 303,300 2,188,632 7.2161 6.844 - 8.814 6.844 6.930 318,637 6.8687 -2.31%
2018-06-26 0 7.360 - 9.260 7.270 7.370 24,900 183,453 7.3676 7.006 - 8.814 6.920 7.015 26,159 7.0130 -1.34%
2018-06-25 0 7.460 7.450 9.260 7.450 7.650 90,800 681,972 7.5107 7.101 7.091 8.814 7.091 7.282 95,391 7.1492 -1.71%
2018-06-22 0 7.590 - 9.260 7.490 7.510 58,500 438,297 7.4923 7.225 - 8.814 7.129 7.149 61,458 7.1316 0.00%
2018-06-21 0 7.590 7.400 9.260 7.590 7.700 10,800 82,200 7.6111 7.225 7.044 8.814 7.225 7.329 11,346 7.2448 -1.43%
2018-06-20 0 7.700 7.500 9.260 7.500 7.670 87,900 670,956 7.6332 7.329 7.139 8.814 7.139 7.301 92,345 7.2658 0.13%
2018-06-19 0 7.690 7.660 9.260 7.640 8.020 15,000 116,103 7.7402 7.320 7.291 8.814 7.272 7.634 15,758 7.3676 -4.11%
2018-06-15 0 8.020 7.900 9.260 8.020 8.050 4,200 33,783 8.0436 7.634 7.520 8.814 7.634 7.663 4,412 7.6564 -0.87%
2018-06-14 0 8.090 7.900 9.260 8.060 8.090 151,200 1,223,118 8.0894 7.701 7.520 8.814 7.672 7.701 158,846 7.7000 0.12%
2018-06-13 0 8.080 7.900 9.260 8.130 8.130 12,949 105,272 8.1297 7.691 7.520 8.814 7.739 7.739 13,604 7.7384 -0.74%
2018-06-12 0 8.140 7.900 8.310 8.090 8.110 15,000 121,392 8.0928 7.748 7.520 7.910 7.701 7.720 15,758 7.7033 0.99%
2018-06-11 0 8.060 8.000 8.270 8.060 8.070 20,700 166,914 8.0635 7.672 7.615 7.872 7.672 7.682 21,747 7.6754 0.12%
2018-06-08 0 8.050 8.000 8.220 - - 0 0 - 7.663 7.615 7.824 - - 0 - -1.59%
2018-06-07 0 8.180 8.000 8.220 8.200 8.220 50,300 412,456 8.1999 7.786 7.615 7.824 7.805 7.824 52,844 7.8052 -0.12%
2018-06-06 0 8.190 8.000 8.400 8.180 8.200 9,900 81,108 8.1927 7.796 7.615 7.996 7.786 7.805 10,401 7.7984 -0.12%
2018-06-05 0 8.200 8.170 8.200 8.200 8.200 180,000 1,476,000 8.2000 7.805 7.777 7.805 7.805 7.805 189,102 7.8053 1.49%
2018-06-04 0 8.080 7.720 8.200 8.000 8.020 37,500 300,570 8.0152 7.691 7.348 7.805 7.615 7.634 39,396 7.6294 1.00%
2018-06-01 0 8.000 - 8.200 - - 0 0 - 7.615 - 7.805 - - 0 - 1.27%
2018-05-31 0 7.900 - 8.200 - - 0 0 - 7.520 - 7.805 - - 0 - 0.51%
2018-05-30 0 7.860 7.520 9.000 7.900 7.900 2,100 16,590 7.9000 7.482 7.158 8.567 7.520 7.520 2,206 7.5198 -2.60%
2018-05-29 0 8.070 7.730 9.000 8.090 8.160 5,700 46,155 8.0974 7.682 7.358 8.567 7.701 7.767 5,988 7.7076 -1.47%
2018-05-28 0 8.190 7.720 9.000 8.150 8.220 8,400 68,670 8.1750 7.796 7.348 8.567 7.758 7.824 8,825 7.7815 0.37%
2018-05-25 0 8.160 7.940 8.500 8.170 8.190 21,300 174,411 8.1883 7.767 7.558 8.091 7.777 7.796 22,377 7.7942 -0.24%
2018-05-24 0 8.180 7.820 8.500 8.190 8.190 10,500 85,995 8.1900 7.786 7.444 8.091 7.796 7.796 11,031 7.7958 -0.61%
2018-05-23 0 8.230 7.820 8.500 8.230 8.230 50,100 412,323 8.2300 7.834 7.444 8.091 7.834 7.834 52,633 7.8339 -1.56%
2018-05-21 0 8.360 7.880 8.490 - - 0 0 - 7.958 7.501 8.081 - - 0 - 0.48%
2018-05-18 0 8.320 7.820 8.490 8.300 8.300 240,000 1,992,000 8.3000 7.920 7.444 8.081 7.900 7.900 252,136 7.9005 0.24%
2018-05-17 0 8.300 7.820 8.490 8.290 8.300 136,200 1,129,860 8.2956 7.900 7.444 8.081 7.891 7.900 143,087 7.8963 0.00%
2018-05-16 0 8.300 8.000 8.490 - - 0 0 - 7.900 7.615 8.081 - - 0 - -0.48%
2018-05-15 0 8.340 8.200 8.490 8.300 8.300 6,000 49,800 8.3000 7.939 7.805 8.081 7.900 7.900 6,303 7.9005 0.00%
2018-05-14 0 8.340 - 8.540 8.340 8.340 300 2,502 8.3400 7.939 - 8.129 7.939 7.939 315 7.9386 1.09%
2018-05-11 0 8.250 7.820 8.390 8.250 8.320 215,811 1,787,491 8.2827 7.853 7.444 7.986 7.853 7.920 226,724 7.8840 -0.12%
2018-05-10 0 8.260 7.810 8.390 8.250 8.270 14,100 116,463 8.2598 7.862 7.434 7.986 7.853 7.872 14,813 7.8622 0.49%
2018-05-09 0 8.220 7.800 8.390 - - 0 0 - 7.824 7.425 7.986 - - 0 - 0.00%
2018-05-08 0 8.220 - 8.390 8.150 8.240 47,400 388,338 8.1928 7.824 - 7.986 7.758 7.843 49,797 7.7984 1.11%
2018-05-07 0 8.130 8.120 8.620 8.090 8.130 203,938 1,650,510 8.0932 7.739 7.729 8.205 7.701 7.739 214,250 7.7036 0.87%
2018-05-04 0 8.060 7.520 8.150 8.080 8.090 340,700 2,748,665 8.0677 7.672 7.158 7.758 7.691 7.701 357,928 7.6794 -0.25%
2018-05-03 0 8.080 7.580 8.520 - - 0 0 - 7.691 7.215 8.110 - - 0 - 0.50%
2018-05-02 0 8.040 7.710 8.060 8.050 8.070 67,800 546,777 8.0646 7.653 7.339 7.672 7.663 7.682 71,228 7.6764 -0.74%
2018-04-30 0 8.100 8.040 8.250 8.100 8.100 5,100 41,310 8.1000 7.710 7.653 7.853 7.710 7.710 5,358 7.7101 0.75%
2018-04-27 0 8.040 7.720 8.040 - - 0 0 - 7.653 7.348 7.653 - - 0 - 0.00%
2018-04-26 0 8.040 - 8.620 8.030 8.110 9,800 79,249 8.0866 7.653 - 8.205 7.643 7.720 10,296 7.6974 -0.50%
2018-04-25 0 8.080 8.080 8.390 8.080 8.240 275,400 2,264,310 8.2219 7.691 7.691 7.986 7.691 7.843 289,326 7.8262 -2.06%
2018-04-24 0 8.250 8.250 8.300 8.000 8.200 15,300 122,730 8.0216 7.853 7.853 7.900 7.615 7.805 16,074 7.6355 2.23%
2018-04-23 0 8.070 8.020 8.290 8.040 8.120 33,900 273,381 8.0643 7.682 7.634 7.891 7.653 7.729 35,614 7.6762 -0.62%
2018-04-20 0 8.120 8.100 8.830 8.140 8.240 252,500 2,075,200 8.2186 7.729 7.710 8.405 7.748 7.843 265,268 7.8230 -1.81%
2018-04-19 0 8.270 7.980 8.290 8.270 8.270 300 2,481 8.2700 7.872 7.596 7.891 7.872 7.872 315 7.8719 1.72%
2018-04-18 0 8.130 7.520 8.830 8.090 8.130 300,000 2,431,200 8.1040 7.739 7.158 8.405 7.701 7.739 315,170 7.7139 0.49%
2018-04-17 0 8.090 8.000 8.090 8.090 8.230 30,000 244,971 8.1657 7.701 7.615 7.701 7.701 7.834 31,517 7.7727 -1.10%
2018-04-16 0 8.180 7.880 8.820 7.960 8.340 553,500 4,544,262 8.2100 7.786 7.501 8.395 7.577 7.939 581,489 7.8149 -1.80%
2018-04-13 0 8.330 8.280 8.830 8.320 8.420 835,000 6,976,120 8.3546 7.929 7.881 8.405 7.920 8.015 877,223 7.9525 -0.60%
2018-04-12 0 8.380 8.180 8.830 8.380 8.440 1,164,000 9,773,820 8.3968 7.977 7.786 8.405 7.977 8.034 1,222,860 7.9926 -1.18%
2018-04-11 0 8.480 8.050 8.520 8.480 8.530 917,984 7,767,015 8.4609 8.072 7.663 8.110 8.072 8.119 964,403 8.0537 -0.12%
2018-04-10 0 8.490 8.180 8.500 8.400 8.490 12,900 109,458 8.4851 8.081 7.786 8.091 7.996 8.081 13,552 8.0767 2.29%
2018-04-09 0 8.300 8.270 8.490 8.200 8.300 192,600 1,583,967 8.2241 7.900 7.872 8.081 7.805 7.900 202,339 7.8283 1.94%
2018-04-06 0 8.260 8.200 8.940 8.190 8.370 362,400 3,002,373 8.2847 7.750 7.694 8.388 7.685 7.854 386,231 7.7735 -1.20%
2018-04-04 0 8.360 8.050 8.550 8.040 8.410 735,300 6,150,747 8.3649 7.844 7.553 8.022 7.544 7.891 783,652 7.8488 -1.30%
2018-04-03 0 8.470 8.420 8.550 8.410 8.540 23,100 195,831 8.4775 7.947 7.900 8.022 7.891 8.013 24,619 7.9545 -0.82%
2018-03-29 0 8.540 8.450 8.590 8.300 8.550 151,200 1,274,136 8.4268 8.013 7.929 8.060 7.788 8.022 161,143 7.9069 2.52%
2018-03-28 0 8.330 8.310 8.330 8.330 8.460 83,400 702,006 8.4173 7.816 7.797 7.816 7.816 7.938 88,884 7.8980 -2.23%
2018-03-27 0 8.520 8.400 8.740 8.460 8.550 63,300 538,221 8.5027 7.994 7.882 8.201 7.938 8.022 67,462 7.9781 1.07%
2018-03-26 0 8.430 8.240 8.440 8.310 8.420 9,600 80,772 8.4138 7.910 7.732 7.919 7.797 7.900 10,231 7.8946 -0.12%
2018-03-23 0 8.440 8.200 8.490 8.300 8.600 2,700 22,671 8.3967 7.919 7.694 7.966 7.788 8.069 2,878 7.8786 -2.99%
2018-03-22 0 8.700 8.650 9.240 8.700 8.800 15,300 133,500 8.7255 8.163 8.116 8.670 8.163 8.257 16,306 8.1871 -0.80%
2018-03-21 0 8.770 8.710 9.060 - - 0 0 - 8.229 8.173 8.501 - - 0 - -0.45%
2018-03-20 0 8.810 8.710 8.940 8.710 8.820 52,500 460,971 8.7804 8.266 8.173 8.388 8.173 8.276 55,952 8.2386 0.23%
2018-03-19 0 8.790 8.770 9.240 8.760 8.780 14,100 123,696 8.7728 8.248 8.229 8.670 8.220 8.238 15,027 8.2315 -0.11%
2018-03-16 0 8.800 8.770 9.200 8.820 8.870 24,300 214,728 8.8365 8.257 8.229 8.632 8.276 8.323 25,898 8.2913 -0.79%
2018-03-15 0 8.870 8.710 9.070 8.520 8.870 5,100 45,051 8.8335 8.323 8.173 8.510 7.994 8.323 5,435 8.2885 0.23%
2018-03-14 0 8.850 8.620 9.200 8.800 8.840 297,600 2,623,926 8.8170 8.304 8.088 8.632 8.257 8.295 317,169 8.2729 0.00%
2018-03-13 0 8.850 8.600 9.200 8.850 8.930 26,537 235,875 8.8885 8.304 8.069 8.632 8.304 8.379 28,282 8.3401 -1.01%
2018-03-12 0 8.940 8.910 9.040 8.890 8.960 180,600 1,616,727 8.9520 8.388 8.360 8.482 8.341 8.407 192,476 8.3996 1.25%
2018-03-09 0 8.830 8.830 8.960 8.770 8.810 22,800 200,502 8.7939 8.285 8.285 8.407 8.229 8.266 24,299 8.2514 1.15%
2018-03-08 0 8.730 8.620 8.800 8.710 8.710 300 2,613 8.7100 8.191 8.088 8.257 8.173 8.173 320 8.1726 0.23%
2018-03-07 0 8.710 8.470 8.900 8.730 8.750 4,200 36,732 8.7457 8.173 7.947 8.351 8.191 8.210 4,476 8.2061 0.00%
2018-03-06 0 8.710 8.560 8.730 8.590 8.590 305 2,619 8.5869 8.173 8.032 8.191 8.060 8.060 325 8.0571 1.04%
2018-03-05 0 8.620 8.020 8.660 8.660 8.660 300 2,598 8.6600 8.088 7.525 8.126 8.126 8.126 320 8.1257 0.94%
2018-03-02 0 8.540 8.470 9.200 8.540 8.540 900 7,686 8.5400 8.013 7.947 8.632 8.013 8.013 959 8.0131 -0.35%
2018-03-01 0 8.570 7.720 8.650 - - 0 0 - 8.041 7.244 8.116 - - 0 - 0.94%
2018-02-28 0 8.490 8.450 9.200 8.460 8.560 33,900 288,273 8.5036 7.966 7.929 8.632 7.938 8.032 36,129 7.9790 -2.64%
2018-02-27 0 8.720 8.660 8.800 8.690 8.830 30,900 270,006 8.7381 8.182 8.126 8.257 8.154 8.285 32,932 8.1989 -1.47%
2018-02-26 0 8.850 8.520 8.940 8.740 8.870 78,600 693,432 8.8223 8.304 7.994 8.388 8.201 8.323 83,769 8.2780 1.84%
2018-02-23 0 8.690 8.640 8.750 8.670 8.720 21,300 185,094 8.6899 8.154 8.107 8.210 8.135 8.182 22,701 8.1537 -0.34%
2018-02-22 0 8.720 8.600 8.750 8.670 8.740 168,900 1,467,039 8.6858 8.182 8.069 8.210 8.135 8.201 180,006 8.1499 0.35%
2018-02-21 0 8.690 8.510 8.750 8.680 8.700 17,100 148,437 8.6805 8.154 7.985 8.210 8.144 8.163 18,224 8.1449 1.05%
2018-02-20 0 8.600 8.380 8.880 8.520 9.200 27,900 244,011 8.7459 8.069 7.863 8.332 7.994 8.632 29,735 8.2063 -0.35%
2018-02-15 0 8.630 7.620 8.630 8.650 8.650 300 2,595 8.6500 8.098 7.150 8.098 8.116 8.116 320 8.1163 0.47%
2018-02-14 0 8.590 8.460 8.680 8.500 8.680 40,800 349,092 8.5562 8.060 7.938 8.144 7.976 8.144 43,483 8.0283 2.02%
2018-02-13 0 8.420 8.370 8.520 8.410 8.530 259,374 2,187,031 8.4320 7.900 7.854 7.994 7.891 8.004 276,430 7.9117 1.32%
2018-02-12 0 8.310 8.250 8.380 8.250 8.370 438,300 3,650,958 8.3298 7.797 7.741 7.863 7.741 7.854 467,122 7.8159 0.00%
2018-02-09 0 8.310 8.200 8.400 8.000 8.390 768,000 6,297,501 8.1999 7.797 7.694 7.882 7.506 7.872 818,502 7.6939 -1.19%
2018-02-08 0 8.410 8.410 8.700 8.410 8.700 12,300 105,360 8.5659 7.891 7.891 8.163 7.891 8.163 13,109 8.0373 -4.43%
2018-02-07 0 8.800 8.780 9.300 8.800 9.130 56,100 503,955 8.9832 8.257 8.238 8.726 8.257 8.567 59,789 8.4289 -2.11%
2018-02-06 0 8.990 8.930 9.050 8.950 9.060 813,766 7,364,275 9.0496 8.435 8.379 8.492 8.398 8.501 867,277 8.4913 -2.60%
2018-02-05 0 9.230 9.230 9.260 9.100 9.140 605,100 5,517,246 9.1179 8.661 8.661 8.689 8.539 8.576 644,890 8.5553 0.87%
2018-02-02 0 9.150 8.720 9.340 9.040 9.140 302,400 2,756,934 9.1168 8.585 8.182 8.764 8.482 8.576 322,285 8.5543 0.33%
2018-02-01 0 9.120 9.080 9.220 9.090 9.120 29,100 265,056 9.1085 8.557 8.520 8.651 8.529 8.557 31,014 8.5465 0.11%
2018-01-31 0 9.110 9.050 9.300 9.000 9.150 96,300 873,723 9.0729 8.548 8.492 8.726 8.445 8.585 102,632 8.5131 0.33%
2018-01-30 0 9.080 8.960 9.110 9.090 9.320 231,000 2,111,484 9.1406 8.520 8.407 8.548 8.529 8.745 246,190 8.5766 -1.73%
2018-01-29 0 9.240 9.030 9.400 9.240 9.400 91,500 854,046 9.3338 8.670 8.473 8.820 8.670 8.820 97,517 8.7579 -1.49%
2018-01-26 0 9.380 8.820 9.400 9.360 9.420 289,200 2,714,076 9.3848 8.801 8.276 8.820 8.782 8.839 308,217 8.8057 0.11%
2018-01-25 0 9.370 9.280 9.500 9.320 9.420 69,300 648,384 9.3562 8.792 8.707 8.914 8.745 8.839 73,857 8.7789 0.86%
2018-01-24 0 9.290 8.800 9.500 9.290 9.300 63,600 591,210 9.2958 8.717 8.257 8.914 8.717 8.726 67,782 8.7222 -0.11%
2018-01-23 0 9.300 8.720 9.460 9.230 9.310 144,400 1,340,363 9.2823 8.726 8.182 8.876 8.661 8.736 153,895 8.7096 1.53%
2018-01-22 0 9.160 8.610 9.280 9.040 9.180 73,681 670,372 9.0983 8.595 8.079 8.707 8.482 8.614 78,526 8.5369 0.99%
2018-01-19 0 9.070 9.070 9.110 9.060 9.090 28,800 261,111 9.0664 8.510 8.510 8.548 8.501 8.529 30,694 8.5070 0.67%
2018-01-18 0 9.010 8.970 9.050 8.980 9.050 733,200 6,626,856 9.0383 8.454 8.417 8.492 8.426 8.492 781,414 8.4806 0.45%
2018-01-17 0 8.970 8.950 8.980 8.950 9.080 473,802 4,254,358 8.9792 8.417 8.398 8.426 8.398 8.520 504,958 8.4252 0.45%
2018-01-16 0 8.930 8.610 8.950 8.840 8.930 66,900 595,698 8.9043 8.379 8.079 8.398 8.295 8.379 71,299 8.3549 1.02%
2018-01-15 0 8.840 8.680 8.900 8.830 8.920 39,000 346,251 8.8782 8.295 8.144 8.351 8.285 8.370 41,565 8.3304 0.80%
2018-01-12 0 8.770 8.610 8.800 8.710 8.780 184,900 1,616,988 8.7452 8.229 8.079 8.257 8.173 8.238 197,059 8.2056 0.23%
2018-01-11 0 8.750 8.020 8.800 8.660 8.980 115,084 1,001,503 8.7024 8.210 7.525 8.257 8.126 8.426 122,652 8.1654 0.69%
2018-01-10 0 8.690 8.650 8.800 8.620 8.730 165,000 1,431,567 8.6762 8.154 8.116 8.257 8.088 8.191 175,850 8.1408 0.12%
2018-01-09 0 8.680 8.660 8.800 8.660 8.660 24,000 207,840 8.6600 8.144 8.126 8.257 8.126 8.126 25,578 8.1257 0.12%
2018-01-08 0 8.670 8.180 8.820 8.620 8.680 22,500 194,838 8.6595 8.135 7.675 8.276 8.088 8.144 23,980 8.1252 0.81%
2018-01-05 0 8.600 8.550 8.800 8.600 8.920 50,842 438,695 8.6286 8.069 8.022 8.257 8.069 8.370 54,185 8.0962 0.23%
2018-01-04 0 8.580 7.820 8.700 8.490 8.580 308,100 2,638,296 8.5631 8.051 7.338 8.163 7.966 8.051 328,360 8.0348 1.18%
2018-01-03 0 8.480 7.720 8.540 8.460 8.540 52,800 447,864 8.4823 7.957 7.244 8.013 7.938 8.013 56,272 7.9589 0.36%
2018-01-02 0 8.450 7.620 8.450 8.400 8.450 16,200 136,680 8.4370 7.929 7.150 7.929 7.882 7.929 17,265 7.9165 1.81%
2017-12-29 0 8.300 8.100 8.500 8.300 8.300 30,000 249,000 8.3000 7.788 7.600 7.976 7.788 7.788 31,973 7.7879 0.48%
2017-12-28 0 8.260 8.100 8.380 8.180 8.290 25,500 210,951 8.2726 7.750 7.600 7.863 7.675 7.779 27,177 7.7622 0.98%
2017-12-27 0 8.180 8.110 8.280 8.170 8.190 34,800 284,634 8.1791 7.675 7.610 7.769 7.666 7.685 37,088 7.6745 -0.12%
2017-12-22 0 8.190 8.150 8.280 8.180 8.220 21,000 172,260 8.2029 7.685 7.647 7.769 7.675 7.713 22,381 7.6967 -0.49%
2017-12-21 0 8.230 8.050 8.280 8.160 8.500 31,800 259,611 8.1639 7.722 7.553 7.769 7.657 7.976 33,891 7.6602 1.23%
2017-12-20 0 8.130 8.020 8.280 - - 0 0 - 7.628 7.525 7.769 - - 0 - 0.37%
2017-12-19 0 8.100 7.960 8.280 8.070 8.070 600 4,842 8.0700 7.600 7.469 7.769 7.572 7.572 639 7.5721 1.00%
2017-12-18 0 8.020 7.960 8.280 8.040 8.040 4,500 36,180 8.0400 7.525 7.469 7.769 7.544 7.544 4,796 7.5439 0.00%
2017-12-15 0 8.020 7.940 8.100 8.020 8.080 4,500 36,342 8.0760 7.525 7.450 7.600 7.525 7.581 4,796 7.5777 -0.99%
2017-12-14 0 8.100 8.040 8.100 - - 0 0 - 7.600 7.544 7.600 - - 0 - -0.25%
2017-12-13 0 8.120 8.000 8.260 8.100 8.100 9,739 78,885 8.0999 7.619 7.506 7.750 7.600 7.600 10,379 7.6001 0.50%
2017-12-12 0 8.080 8.040 8.340 8.120 8.170 3,502 28,596 8.1656 7.581 7.544 7.825 7.619 7.666 3,732 7.6618 -1.46%
2017-12-11 0 8.200 7.950 8.200 8.010 8.200 40,200 325,113 8.0874 7.694 7.459 7.694 7.516 7.694 42,843 7.5884 1.99%
2017-12-08 0 8.040 7.920 8.190 8.000 8.010 3,000 24,015 8.0050 7.544 7.431 7.685 7.506 7.516 3,197 7.5111 0.50%
2017-12-07 0 8.000 7.910 8.190 8.000 8.020 31,200 249,624 8.0008 7.506 7.422 7.685 7.506 7.525 33,252 7.5071 -0.99%
2017-12-06 0 8.080 8.040 8.080 8.040 8.130 40,800 329,610 8.0787 7.581 7.544 7.581 7.544 7.628 43,483 7.5802 -0.62%
2017-12-05 0 8.130 8.010 8.180 8.020 8.130 829 6,688 8.0676 7.628 7.516 7.675 7.525 7.628 884 7.5698 0.62%
2017-12-04 0 8.080 8.010 8.900 7.950 8.050 10,200 81,390 7.9794 7.581 7.516 8.351 7.459 7.553 10,871 7.4871 0.37%
2017-12-01 0 8.050 8.000 8.280 8.040 8.050 47,700 383,805 8.0462 7.553 7.506 7.769 7.544 7.553 50,837 7.5498 -0.49%
2017-11-30 0 8.090 8.020 8.260 8.060 8.130 47,700 386,226 8.0970 7.591 7.525 7.750 7.563 7.628 50,837 7.5974 -1.34%
2017-11-29 0 8.200 8.040 8.300 8.200 8.200 9,900 81,180 8.2000 7.694 7.544 7.788 7.694 7.694 10,551 7.6941 -0.12%
2017-11-28 0 8.210 8.120 8.340 8.120 8.250 37,500 307,275 8.1940 7.703 7.619 7.825 7.619 7.741 39,966 7.6884 -0.24%
2017-11-27 0 8.230 8.150 8.230 8.230 8.230 600 4,938 8.2300 7.722 7.647 7.722 7.722 7.722 639 7.7222 -0.84%
2017-11-24 0 8.300 8.050 8.340 8.270 8.300 35,190 291,957 8.2966 7.788 7.553 7.825 7.760 7.788 37,504 7.7847 0.12%
2017-11-23 0 8.290 8.000 8.500 8.290 8.440 122,380 1,026,574 8.3884 7.779 7.506 7.976 7.779 7.919 130,427 7.8708 -2.81%
2017-11-22 0 8.530 7.620 8.650 8.530 8.560 108,000 921,330 8.5308 8.004 7.150 8.116 8.004 8.032 115,102 8.0045 -0.35%
2017-11-21 0 8.560 8.250 8.650 8.340 8.560 23,700 199,512 8.4182 8.032 7.741 8.116 7.825 8.032 25,258 7.8988 3.13%
2017-11-20 0 8.300 7.850 8.340 8.180 8.300 56,100 459,360 8.1882 7.788 7.366 7.825 7.675 7.788 59,789 7.6830 0.73%
2017-11-17 0 8.240 8.180 8.340 8.180 8.250 298,800 2,454,129 8.2133 7.732 7.675 7.825 7.675 7.741 318,448 7.7065 0.00%
2017-11-16 0 8.240 7.620 8.340 8.130 8.240 199,800 1,635,753 8.1870 7.732 7.150 7.825 7.628 7.732 212,938 7.6818 1.23%
2017-11-15 0 8.140 8.140 8.280 8.100 8.200 51,000 415,914 8.1552 7.638 7.638 7.769 7.600 7.694 54,354 7.6520 -0.61%
2017-11-14 0 8.190 8.200 8.220 8.190 8.190 600 4,914 8.1900 7.685 7.694 7.713 7.685 7.685 639 7.6847 -0.73%
2017-11-13 0 8.250 8.130 8.300 8.220 8.270 287,990 2,374,681 8.2457 7.741 7.628 7.788 7.713 7.760 306,928 7.7369 0.49%
2017-11-10 0 8.210 8.200 8.240 8.200 8.240 41,100 337,626 8.2147 7.703 7.694 7.732 7.694 7.732 43,803 7.7079 0.61%
2017-11-09 0 8.160 8.100 8.200 8.100 8.160 36,000 293,400 8.1500 7.657 7.600 7.694 7.600 7.657 38,367 7.6471 1.12%
2017-11-08 0 8.070 8.050 8.200 8.070 8.180 117,600 958,548 8.1509 7.572 7.553 7.694 7.572 7.675 125,333 7.6480 -0.62%
2017-11-07 0 8.120 8.020 8.130 8.110 8.130 34,200 277,410 8.1114 7.619 7.525 7.628 7.610 7.628 36,449 7.6109 0.87%
2017-11-06 0 8.050 8.020 8.160 8.010 8.050 13,800 110,634 8.0170 7.553 7.525 7.657 7.516 7.553 14,707 7.5223 0.75%
2017-11-03 0 7.990 7.910 8.000 7.990 7.990 900 7,191 7.9900 7.497 7.422 7.506 7.497 7.497 959 7.4970 -0.50%
2017-11-02 0 8.030 7.990 8.160 8.020 8.020 2,400 19,248 8.0200 7.535 7.497 7.657 7.525 7.525 2,558 7.5252 0.12%
2017-11-01 0 8.020 7.990 8.160 8.010 8.020 34,335 275,144 8.0135 7.525 7.497 7.657 7.516 7.525 36,593 7.5191 0.12%
2017-10-31 0 8.010 7.920 8.160 7.950 8.020 122,100 975,249 7.9873 7.516 7.431 7.657 7.459 7.525 130,129 7.4945 0.00%
2017-10-30 0 8.010 7.960 8.160 8.000 8.080 27,600 221,643 8.0305 7.516 7.469 7.657 7.506 7.581 29,415 7.5351 -0.74%
2017-10-27 0 8.070 7.950 8.080 8.010 8.060 56,700 456,084 8.0438 7.572 7.459 7.581 7.516 7.563 60,428 7.5475 0.37%
2017-10-26 0 8.040 7.990 8.080 8.000 8.050 112,500 903,000 8.0267 7.544 7.497 7.581 7.506 7.553 119,898 7.5314 0.25%
2017-10-25 0 8.020 7.900 8.010 7.980 8.020 53,700 429,564 7.9993 7.525 7.413 7.516 7.488 7.525 57,231 7.5058 0.63%
2017-10-24 0 7.970 7.830 7.990 7.900 8.000 84,900 675,189 7.9528 7.478 7.347 7.497 7.413 7.506 90,483 7.4621 0.63%
2017-10-23 0 7.920 7.620 8.020 7.900 7.940 31,200 247,206 7.9233 7.431 7.150 7.525 7.413 7.450 33,252 7.4344 -0.13%
2017-10-20 0 7.930 7.330 7.980 7.910 7.910 22,800 180,348 7.9100 7.441 6.878 7.488 7.422 7.422 24,299 7.4219 0.51%
2017-10-19 0 7.890 7.330 7.980 7.920 7.970 26,100 206,733 7.9208 7.403 6.878 7.488 7.431 7.478 27,816 7.4321 -0.63%
2017-10-18 0 7.940 7.020 7.710 7.890 7.950 56,700 450,537 7.9460 7.450 6.587 7.234 7.403 7.459 60,428 7.4557 0.51%
2017-10-17 0 7.900 7.700 7.990 7.750 7.900 123,600 965,100 7.8083 7.413 7.225 7.497 7.272 7.413 131,728 7.3265 0.64%
2017-10-16 0 7.850 7.850 8.000 7.850 7.850 4,800 37,680 7.8500 7.366 7.366 7.506 7.366 7.366 5,116 7.3657 0.00%
2017-10-13 0 7.850 7.320 7.900 7.330 7.890 42,367 332,365 7.8449 7.366 6.868 7.413 6.878 7.403 45,153 7.3609 1.03%
2017-10-12 0 7.770 7.210 7.910 7.730 7.780 70,200 544,563 7.7573 7.291 6.765 7.422 7.253 7.300 74,816 7.2787 0.13%
2017-10-11 0 7.760 7.320 7.780 7.720 7.800 42,813 332,172 7.7587 7.281 6.868 7.300 7.244 7.319 45,628 7.2800 0.91%
2017-10-10 0 7.690 7.310 7.750 - - 0 0 - 7.216 6.859 7.272 - - 0 - 0.26%
2017-10-09 0 7.670 7.230 7.680 7.670 7.700 39,000 299,490 7.6792 7.197 6.784 7.206 7.197 7.225 41,565 7.2054 0.39%
2017-10-06 0 7.640 7.640 7.860 7.640 7.670 7,996 61,269 7.6625 7.169 7.169 7.375 7.169 7.197 8,522 7.1897 0.00%
2017-10-04 0 7.640 7.630 7.700 7.640 7.640 24,000 183,360 7.6400 7.169 7.159 7.225 7.169 7.169 25,578 7.1686 0.53%
2017-10-03 0 7.600 7.220 7.750 7.480 7.590 19,800 149,193 7.5350 7.131 6.775 7.272 7.018 7.122 21,102 7.0701 1.60%
2017-09-29 0 7.480 7.190 7.660 7.480 7.480 600 4,488 7.4800 7.018 6.746 7.187 7.018 7.018 639 7.0185 0.27%
2017-09-28 0 7.460 7.120 7.900 7.460 7.520 48,300 360,336 7.4604 7.000 6.681 7.413 7.000 7.056 51,476 7.0001 -1.06%
2017-09-27 0 7.540 7.220 7.570 - - 0 0 - 7.075 6.775 7.103 - - 0 - -0.40%
2017-09-26 0 7.570 7.500 7.900 7.130 7.570 93,600 706,647 7.5496 7.103 7.037 7.413 6.690 7.103 99,755 7.0838 0.00%
2017-09-25 0 7.570 7.300 7.720 7.570 7.570 1,200 9,084 7.5700 7.103 6.850 7.244 7.103 7.103 1,279 7.1029 -1.94%
2017-09-22 0 7.720 7.280 7.800 7.630 7.720 47,400 362,565 7.6491 7.244 6.831 7.319 7.159 7.244 50,517 7.1771 1.18%
2017-09-21 0 7.630 7.630 7.900 7.610 7.770 19,800 152,190 7.6864 7.159 7.159 7.413 7.140 7.291 21,102 7.2121 -1.80%
2017-09-20 0 7.770 7.600 7.770 7.740 7.770 600 4,653 7.7550 7.291 7.131 7.291 7.262 7.291 639 7.2765 1.97%
2017-09-19 0 7.620 7.600 7.900 7.620 7.750 600 4,611 7.6850 7.150 7.131 7.413 7.150 7.272 639 7.2108 -1.17%
2017-09-18 0 7.710 7.330 7.740 7.700 7.740 18,600 143,616 7.7213 7.234 6.878 7.262 7.225 7.262 19,823 7.2449 0.13%
2017-09-15 0 7.700 7.700 7.720 7.260 7.710 177,000 1,359,255 7.6794 7.225 7.225 7.244 6.812 7.234 188,639 7.2056 0.92%
2017-09-14 0 7.630 7.200 7.630 7.620 7.640 16,500 125,997 7.6362 7.159 6.756 7.159 7.150 7.169 17,585 7.1650 0.26%
2017-09-13 0 7.610 7.590 7.610 7.600 7.610 36,503 277,455 7.6009 7.140 7.122 7.140 7.131 7.140 38,903 7.1319 0.40%
2017-09-12 0 7.580 7.560 7.680 7.580 7.580 3,386 25,665 7.5797 7.112 7.094 7.206 7.112 7.112 3,609 7.1121 0.13%
2017-09-11 0 7.570 7.120 7.700 7.560 7.610 6,600 49,956 7.5691 7.103 6.681 7.225 7.094 7.140 7,034 7.1021 -0.39%
2017-09-08 0 7.600 7.210 7.680 7.600 7.600 9,000 68,400 7.6000 7.131 6.765 7.206 7.131 7.131 9,592 7.1311 0.26%
2017-09-07 0 7.580 7.560 7.600 7.600 7.600 110,400 839,040 7.6000 7.112 7.094 7.131 7.131 7.131 117,660 7.1311 0.13%
2017-09-06 0 7.570 7.130 7.770 - - 0 0 - 7.103 6.690 7.291 - - 0 - 0.00%
2017-09-05 0 7.570 7.570 7.770 7.570 7.570 1,500 11,355 7.5700 7.103 7.103 7.291 7.103 7.103 1,599 7.1029 0.13%
2017-09-04 0 7.560 7.110 7.720 7.500 7.540 24,900 187,530 7.5313 7.094 6.671 7.244 7.037 7.075 26,537 7.0666 0.80%
2017-09-01 0 7.500 7.110 7.560 7.500 7.500 4,200 31,500 7.5000 7.037 6.671 7.094 7.037 7.037 4,476 7.0372 0.54%
2017-08-31 0 7.460 7.430 7.560 7.420 7.420 4,500 33,390 7.4200 7.000 6.972 7.094 6.962 6.962 4,796 6.9622 -0.27%
2017-08-30 0 7.480 7.020 7.510 7.480 7.500 25,306 189,707 7.4965 7.018 6.587 7.047 7.018 7.037 26,970 7.0340 0.27%
2017-08-29 0 7.460 7.020 7.500 7.450 7.460 9,600 71,568 7.4550 7.000 6.587 7.037 6.990 7.000 10,231 6.9950 0.27%
2017-08-28 0 7.440 7.300 7.500 7.340 7.470 57,900 431,502 7.4525 6.981 6.850 7.037 6.887 7.009 61,707 6.9927 1.36%
2017-08-25 0 7.340 7.300 7.500 7.220 7.340 77,700 566,256 7.2877 6.887 6.850 7.037 6.775 6.887 82,809 6.8381 2.66%
2017-08-24 0 7.150 7.020 7.220 7.150 7.150 300 2,145 7.1500 6.709 6.587 6.775 6.709 6.709 320 6.7088 0.00%
2017-08-22 0 7.150 7.140 7.180 7.120 7.150 201,900 1,438,023 7.1225 6.709 6.699 6.737 6.681 6.709 215,176 6.6830 -0.28%
2017-08-21 0 7.170 7.120 7.250 7.150 7.210 572,100 4,112,856 7.1891 6.728 6.681 6.803 6.709 6.765 609,720 6.7455 -0.28%
2017-08-18 0 7.190 7.120 7.250 7.190 7.190 300 2,157 7.1900 6.746 6.681 6.803 6.746 6.746 320 6.7464 0.00%
2017-08-17 0 7.190 7.100 7.350 7.190 7.190 6,900 49,611 7.1900 6.746 6.662 6.897 6.746 6.746 7,354 6.7464 0.84%
2017-08-16 0 7.130 7.120 7.130 7.000 7.120 4,800 33,888 7.0600 6.690 6.681 6.690 6.568 6.681 5,116 6.6244 -0.14%
2017-08-15 0 7.140 6.830 7.350 7.150 7.150 15,000 107,250 7.1500 6.699 6.409 6.897 6.709 6.709 15,986 6.7088 0.28%
2017-08-14 0 7.120 6.850 7.140 7.090 7.120 36,300 257,961 7.1064 6.681 6.427 6.699 6.653 6.681 38,687 6.6679 1.42%
2017-08-11 0 7.020 6.830 7.150 6.870 7.040 223,626 1,567,387 7.0090 6.587 6.409 6.709 6.446 6.606 238,331 6.5765 -1.82%
2017-08-10 0 7.150 7.030 7.170 7.120 7.180 129,900 928,326 7.1465 6.709 6.596 6.728 6.681 6.737 138,442 6.7055 -0.28%
2017-08-09 0 7.170 7.120 7.190 7.140 7.140 300 2,142 7.1400 6.728 6.681 6.746 6.699 6.699 320 6.6995 0.28%
2017-08-08 0 7.150 6.820 7.300 - - 0 0 - 6.709 6.399 6.850 - - 0 - 0.42%
2017-08-07 0 7.120 7.040 7.120 7.090 7.120 242,700 1,726,746 7.1147 6.681 6.606 6.681 6.653 6.681 258,659 6.6758 0.14%
2017-08-04 0 7.110 7.100 7.300 - - 0 0 - 6.671 6.662 6.850 - - 0 - 0.00%
2017-08-03 0 7.110 7.100 7.250 7.110 7.170 20,400 145,380 7.1265 6.671 6.662 6.803 6.671 6.728 21,741 6.6868 -1.25%
2017-08-02 0 7.200 6.840 7.250 7.200 7.200 9,900 71,280 7.2000 6.756 6.418 6.803 6.756 6.756 10,551 6.7558 0.14%
2017-08-01 0 7.190 6.810 7.200 7.130 7.190 318,900 2,288,376 7.1758 6.746 6.390 6.756 6.690 6.746 339,870 6.7331 0.84%
2017-07-31 0 7.130 6.780 7.290 7.130 7.130 2,100 14,973 7.1300 6.690 6.362 6.840 6.690 6.690 2,238 6.6901 0.56%
2017-07-28 0 7.090 7.020 7.110 7.060 7.090 62,100 440,226 7.0890 6.653 6.587 6.671 6.624 6.653 66,184 6.6516 0.28%
2017-07-27 0 7.070 7.070 7.270 7.020 7.070 366,000 2,569,575 7.0207 6.634 6.634 6.821 6.587 6.634 390,067 6.5875 0.14%
2017-07-26 0 7.060 6.990 7.180 6.790 7.180 128,100 911,100 7.1124 6.624 6.559 6.737 6.371 6.737 136,524 6.6736 -0.42%
2017-07-25 0 7.090 6.850 7.200 7.090 7.120 557,100 3,962,439 7.1126 6.653 6.427 6.756 6.653 6.681 593,734 6.6738 -0.42%
2017-07-24 0 7.120 6.890 7.200 7.110 7.170 72,300 515,382 7.1284 6.681 6.465 6.756 6.671 6.728 77,054 6.6886 0.00%
2017-07-21 0 7.120 6.780 7.150 7.100 7.140 7,500 53,352 7.1136 6.681 6.362 6.709 6.662 6.699 7,993 6.6747 -0.14%
2017-07-20 0 7.130 7.000 7.150 7.090 7.110 4,200 29,838 7.1043 6.690 6.568 6.709 6.653 6.671 4,476 6.6659 0.42%
2017-07-19 0 7.100 7.010 7.120 7.070 7.100 24,600 174,507 7.0938 6.662 6.577 6.681 6.634 6.662 26,218 6.6561 1.72%
2017-07-18 0 6.980 6.810 7.000 6.940 6.980 208,200 1,446,060 6.9455 6.549 6.390 6.568 6.512 6.549 221,891 6.5170 0.14%
2017-07-17 0 6.970 6.750 6.970 6.950 7.050 1,477,100 10,339,295 6.9997 6.540 6.334 6.540 6.521 6.615 1,574,231 6.5678 -1.13%
2017-07-14 0 7.050 6.970 7.060 6.990 7.050 58,800 412,749 7.0195 6.615 6.540 6.624 6.559 6.615 62,667 6.5864 0.86%
2017-07-13 0 6.990 6.900 7.020 6.900 6.990 378,000 2,618,586 6.9275 6.559 6.474 6.587 6.474 6.559 402,856 6.5000 1.01%
2017-07-12 0 6.920 6.690 6.990 6.910 6.990 263,965 1,829,769 6.9319 6.493 6.277 6.559 6.484 6.559 281,323 6.5042 -0.14%
2017-07-11 0 6.930 6.920 6.960 6.600 7.010 196,487 1,358,096 6.9119 6.502 6.493 6.531 6.193 6.577 209,408 6.4854 0.73%
2017-07-10 0 6.880 6.560 6.920 6.880 6.900 64,500 444,960 6.8986 6.456 6.155 6.493 6.456 6.474 68,741 6.4730 -0.15%
2017-07-07 0 6.890 6.830 6.900 6.560 6.890 380,100 2,608,347 6.8623 6.465 6.409 6.474 6.155 6.465 405,095 6.4389 -0.29%
2017-07-06 0 6.910 6.840 6.920 6.840 6.920 157,066 1,079,852 6.8751 6.484 6.418 6.493 6.418 6.493 167,394 6.4509 0.44%
2017-07-05 0 6.880 6.760 7.000 6.790 6.870 282,900 1,934,607 6.8385 6.456 6.343 6.568 6.371 6.446 301,503 6.4165 1.18%
2017-07-04 0 6.800 6.780 6.820 6.800 6.800 3,600 24,480 6.8000 6.380 6.362 6.399 6.380 6.380 3,837 6.3804 -0.73%
2017-07-03 0 6.850 6.220 6.990 - - 0 0 - 6.427 5.836 6.559 - - 0 - -0.29%
2017-06-30 0 6.870 6.870 6.890 6.850 6.870 71,400 489,318 6.8532 6.446 6.446 6.465 6.427 6.446 76,095 6.4303 0.00%
2017-06-29 0 6.870 6.850 6.990 6.850 6.870 79,800 547,830 6.8650 6.446 6.427 6.559 6.427 6.446 85,047 6.4415 1.03%
2017-06-28 0 6.800 6.790 6.820 6.800 6.850 42,527 289,680 6.8117 6.380 6.371 6.399 6.380 6.427 45,323 6.3914 -0.29%
2017-06-27 0 6.820 6.760 6.990 6.790 6.810 97,800 665,322 6.8029 6.399 6.343 6.559 6.371 6.390 104,231 6.3831 0.29%
2017-06-26 0 6.800 6.770 6.850 6.720 6.800 207,300 1,408,536 6.7947 6.380 6.352 6.427 6.305 6.380 220,932 6.3754 1.19%
2017-06-23 0 6.720 6.690 6.760 6.630 6.720 355,500 2,363,079 6.6472 6.305 6.277 6.343 6.221 6.305 378,877 6.2371 1.20%
2017-06-22 0 6.640 6.630 6.700 6.590 6.850 411,300 2,759,187 6.7085 6.230 6.221 6.287 6.183 6.427 438,346 6.2945 -0.90%
2017-06-21 0 6.700 6.660 6.850 6.680 6.700 245,700 1,643,184 6.6878 6.287 6.249 6.427 6.268 6.287 261,857 6.2751 1.67%
2017-06-20 0 6.590 6.200 6.700 6.580 6.580 300 1,974 6.5800 6.183 5.817 6.287 6.174 6.174 320 6.1740 -0.30%
2017-06-19 0 6.610 6.410 6.650 6.610 6.610 3,802 25,131 6.6099 6.202 6.015 6.240 6.202 6.202 4,052 6.2021 0.61%
2017-06-16 0 6.570 6.500 6.660 - - 0 0 - 6.165 6.099 6.249 - - 0 - 0.00%
2017-06-15 0 6.570 6.550 6.660 6.570 6.590 33,600 220,758 6.5702 6.165 6.146 6.249 6.165 6.183 35,809 6.1648 -0.45%
2017-06-14 0 6.600 6.590 6.720 6.580 6.630 30,127 199,011 6.6057 6.193 6.183 6.305 6.174 6.221 32,108 6.1982 -0.75%
2017-06-13 0 6.650 6.600 6.730 6.630 6.650 19,147 127,051 6.6356 6.240 6.193 6.315 6.221 6.240 20,406 6.2261 0.00%
2017-06-12 0 6.650 6.640 6.730 6.640 6.700 324,300 2,157,756 6.6536 6.240 6.230 6.315 6.230 6.287 345,625 6.2431 -0.15%
2017-06-09 0 6.660 6.640 6.680 6.630 6.680 12,000 79,950 6.6625 6.249 6.230 6.268 6.221 6.268 12,789 6.2514 0.45%
2017-06-08 0 6.630 6.620 6.680 6.600 6.630 12,300 81,189 6.6007 6.221 6.212 6.268 6.193 6.221 13,109 6.1935 0.61%
2017-06-07 0 6.590 6.520 6.600 6.590 6.590 15,000 98,850 6.5900 6.183 6.118 6.193 6.183 6.183 15,986 6.1834 1.23%
2017-06-06 0 6.510 6.290 6.590 - - 0 0 - 6.108 5.902 6.183 - - 0 - 0.77%
2017-06-05 0 6.460 6.450 6.590 6.460 6.460 6,300 40,698 6.4600 6.061 6.052 6.183 6.061 6.061 6,714 6.0614 -0.15%
2017-06-02 0 6.470 6.470 6.520 6.460 6.480 25,500 164,865 6.4653 6.071 6.071 6.118 6.061 6.080 27,177 6.0664 -0.46%
2017-06-01 0 6.500 6.470 6.520 6.490 6.510 121,200 787,845 6.5004 6.099 6.071 6.118 6.090 6.108 129,170 6.0993 0.62%
2017-05-31 0 6.460 6.450 6.470 6.420 6.490 257,400 1,660,092 6.4495 6.061 6.052 6.071 6.024 6.090 274,326 6.0515 1.89%
2017-05-29 0 6.340 6.330 6.350 6.320 6.340 16,800 106,302 6.3275 5.949 5.939 5.958 5.930 5.949 17,905 5.9371 -1.55%
2017-05-26 0 6.440 6.320 6.440 6.450 6.450 619,800 3,985,404 6.4301 6.043 5.930 6.043 6.052 6.052 660,557 6.0334 0.47%
2017-05-25 0 6.410 6.330 6.500 6.280 6.410 259,800 1,655,595 6.3726 6.015 5.939 6.099 5.893 6.015 276,884 5.9794 2.23%
2017-05-24 0 6.270 6.220 6.330 6.270 6.270 21,000 131,670 6.2700 5.883 5.836 5.939 5.883 5.883 22,381 5.8831 0.00%
2017-05-23 0 6.270 6.160 6.300 6.260 6.280 1,500 9,414 6.2760 5.883 5.780 5.911 5.874 5.893 1,599 5.8888 0.80%
2017-05-22 0 6.220 6.190 6.240 6.190 6.240 360,000 2,238,069 6.2169 5.836 5.808 5.855 5.808 5.855 383,673 5.8333 0.32%
2017-05-19 0 6.200 6.150 6.320 6.200 6.200 300 1,860 6.2000 5.817 5.771 5.930 5.817 5.817 320 5.8175 0.16%
2017-05-18 0 6.190 6.030 6.300 6.190 6.240 589,700 3,665,897 6.2165 5.808 5.658 5.911 5.808 5.855 628,477 5.8330 -0.96%
2017-05-17 0 6.250 6.010 6.320 6.250 6.320 638,700 3,998,976 6.2611 5.864 5.639 5.930 5.864 5.930 680,699 5.8748 -0.64%
2017-05-16 0 6.290 6.200 6.330 6.200 6.200 6,000 37,200 6.2000 5.902 5.817 5.939 5.817 5.817 6,395 5.8175 0.80%
2017-05-15 0 6.240 6.020 6.320 6.230 6.260 310,500 1,936,209 6.2358 5.855 5.649 5.930 5.846 5.874 330,918 5.8510 0.48%
2017-05-12 0 6.210 6.180 6.250 6.150 6.210 123,300 763,785 6.1945 5.827 5.799 5.864 5.771 5.827 131,408 5.8123 1.14%
2017-05-11 0 6.140 6.110 6.160 6.010 6.150 516,001 3,147,030 6.0989 5.761 5.733 5.780 5.639 5.771 549,932 5.7226 0.33%
2017-05-10 0 6.120 6.020 6.230 - - 0 0 - 5.742 5.649 5.846 - - 0 - -0.33%
2017-05-09 0 6.140 6.020 6.410 5.880 6.140 30,000 182,310 6.0770 5.761 5.649 6.015 5.517 5.761 31,973 5.7020 0.00%
2017-05-08 0 6.140 6.140 6.230 6.130 6.130 3,000 18,390 6.1300 5.761 5.761 5.846 5.752 5.752 3,197 5.7518 -0.81%
2017-05-05 0 6.190 6.030 6.240 6.180 6.180 600 3,708 6.1800 5.808 5.658 5.855 5.799 5.799 639 5.7987 -1.12%
2017-05-04 0 6.260 6.120 6.410 - - 0 0 - 5.874 5.742 6.015 - - 0 - -0.32%
2017-05-02 0 6.280 6.130 6.380 6.280 6.280 600 3,768 6.2800 5.893 5.752 5.986 5.893 5.893 639 5.8925 0.00%
2017-04-28 0 6.280 6.090 6.410 6.260 6.260 2,400 15,024 6.2600 5.893 5.714 6.015 5.874 5.874 2,558 5.8738 -0.32%
2017-04-27 0 6.300 6.300 6.410 6.270 6.270 4,500 28,215 6.2700 5.911 5.911 6.015 5.883 5.883 4,796 5.8831 -0.32%
2017-04-26 0 6.320 6.110 6.410 6.320 6.320 7,800 49,296 6.3200 5.930 5.733 6.015 5.930 5.930 8,313 5.9301 0.16%
2017-04-25 0 6.310 6.100 6.400 6.310 6.310 1,500 9,465 6.3100 5.921 5.724 6.005 5.921 5.921 1,599 5.9207 0.32%
2017-04-24 0 6.290 6.140 6.410 6.290 6.290 10,200 64,158 6.2900 5.902 5.761 6.015 5.902 5.902 10,871 5.9019 -0.79%
2017-04-21 0 6.340 6.130 6.410 6.340 6.340 9,900 62,766 6.3400 5.949 5.752 6.015 5.949 5.949 10,551 5.9488 -0.31%
2017-04-20 0 6.360 6.120 6.370 6.330 6.360 77,700 493,164 6.3470 5.968 5.742 5.977 5.939 5.968 82,809 5.9554 0.95%
2017-04-19 0 6.300 6.200 6.410 6.300 6.390 82,200 517,968 6.3013 5.911 5.817 6.015 5.911 5.996 87,605 5.9125 -1.41%
2017-04-18 0 6.390 6.370 6.600 - - 0 0 - 5.996 5.977 6.193 - - 0 - -0.47%
2017-04-13 0 6.420 6.400 6.440 - - 0 0 - 6.024 6.005 6.043 - - 0 - 0.00%
2017-04-12 0 6.420 6.230 6.510 6.380 6.430 276,021 1,766,190 6.3988 6.024 5.846 6.108 5.986 6.033 294,172 6.0039 0.16%
2017-04-11 0 6.410 6.170 6.650 6.140 6.440 224,331 1,427,048 6.3613 6.015 5.789 6.240 5.761 6.043 239,082 5.9689 0.31%
2017-04-10 0 6.390 6.380 6.430 6.390 6.420 210,200 1,345,386 6.4005 5.996 5.986 6.033 5.996 6.024 224,022 6.0056 -2.89%
2017-04-07 0 6.580 6.220 6.600 6.560 6.570 13,500 88,605 6.5633 6.174 5.836 6.193 6.155 6.165 14,388 6.1584 2.17%
2017-04-06 0 6.440 6.340 6.470 6.410 6.450 86,700 557,481 6.4300 6.043 5.949 6.071 6.015 6.052 92,401 6.0333 -0.06%
2017-04-05 0 6.590 6.510 6.610 6.530 6.610 161,700 1,064,151 6.5810 6.046 5.973 6.065 5.991 6.065 176,238 6.0381 1.70%
2017-04-03 0 6.480 6.470 6.490 6.460 6.480 132,300 857,298 6.4800 5.945 5.936 5.955 5.927 5.945 144,195 5.9454 -0.15%
2017-03-31 0 6.490 6.490 6.510 6.490 6.520 360,000 2,343,000 6.5083 5.955 5.955 5.973 5.955 5.982 392,367 5.9714 0.31%
2017-03-30 0 6.470 6.150 6.480 6.450 6.480 296,600 1,917,267 6.4642 5.936 5.643 5.945 5.918 5.945 323,267 5.9309 -0.31%
2017-03-29 0 6.490 6.460 6.540 6.480 6.490 8,100 52,560 6.4889 5.955 5.927 6.001 5.945 5.955 8,828 5.9536 0.00%
2017-03-28 0 6.490 6.120 6.520 6.490 6.490 12,900 83,721 6.4900 5.955 5.615 5.982 5.955 5.955 14,060 5.9546 -0.76%
2017-03-27 0 6.540 5.800 6.550 6.550 6.550 300 1,965 6.5500 6.001 5.322 6.010 6.010 6.010 327 6.0097 0.31%
2017-03-24 0 6.520 6.410 6.540 6.490 6.540 369,900 2,410,527 6.5167 5.982 5.881 6.001 5.955 6.001 403,157 5.9791 0.77%
2017-03-23 0 6.470 6.440 6.490 6.450 6.460 120,000 774,600 6.4550 5.936 5.909 5.955 5.918 5.927 130,789 5.9225 0.31%
2017-03-22 0 6.450 6.430 6.720 6.440 6.450 66,000 425,100 6.4409 5.918 5.900 6.166 5.909 5.918 71,934 5.9096 0.31%
2017-03-21 0 6.430 6.400 6.450 6.430 6.440 18,000 115,860 6.4367 5.900 5.872 5.918 5.900 5.909 19,618 5.9057 0.63%
2017-03-20 0 6.390 6.380 6.420 6.380 6.380 243,000 1,550,340 6.3800 5.863 5.854 5.890 5.854 5.854 264,848 5.8537 0.00%
2017-03-17 0 6.390 6.320 6.690 6.210 6.500 676,700 4,381,273 6.4745 5.863 5.799 6.138 5.698 5.964 737,541 5.9404 -2.14%
2017-03-16 0 6.530 6.280 6.700 6.490 6.530 28,800 187,665 6.5161 5.991 5.762 6.147 5.955 5.991 31,389 5.9786 1.24%
2017-03-15 0 6.450 4.500 6.640 - - 70,100 451,434 6.4399 5.918 4.129 6.092 - - 76,403 5.9086 0.31%
2017-03-14 0 6.430 6.050 6.450 - - 0 0 - 5.900 5.551 5.918 - - 0 - -0.16%
2017-03-13 0 6.440 6.130 6.450 6.410 6.440 90,963 583,472 6.4144 5.909 5.624 5.918 5.881 5.909 99,141 5.8853 0.78%
2017-03-10 0 6.390 6.350 6.400 6.390 6.400 60,300 385,917 6.4000 5.863 5.826 5.872 5.863 5.872 65,721 5.8720 0.00%
2017-03-09 0 6.390 6.390 6.410 6.360 6.400 360,000 2,296,800 6.3800 5.863 5.863 5.881 5.835 5.872 392,367 5.8537 -0.47%
2017-03-08 0 6.420 6.390 6.440 6.400 6.440 361,500 2,325,513 6.4330 5.890 5.863 5.909 5.872 5.909 394,002 5.9023 -0.16%
2017-03-07 0 6.430 6.390 6.450 - - 0 0 - 5.900 5.863 5.918 - - 0 - 0.16%
2017-03-06 0 6.420 6.360 6.450 6.380 6.380 9,900 63,162 6.3800 5.890 5.835 5.918 5.854 5.854 10,790 5.8537 0.63%
2017-03-03 0 6.380 6.320 6.410 5.920 6.380 21,600 136,398 6.3147 5.854 5.799 5.881 5.432 5.854 23,542 5.7938 -0.47%
2017-03-02 0 6.410 6.380 6.430 6.420 6.430 120,000 771,000 6.4250 5.881 5.854 5.900 5.890 5.900 130,789 5.8950 -1.23%
2017-03-01 0 6.490 6.450 6.480 - - 0 0 - 5.955 5.918 5.945 - - 0 - 0.00%
2017-02-28 0 6.490 6.450 6.470 6.450 6.490 126,000 816,987 6.4840 5.955 5.918 5.936 5.918 5.955 137,328 5.9491 0.31%
2017-02-27 0 6.470 6.410 6.470 - - 0 0 - 5.936 5.881 5.936 - - 0 - -0.77%
2017-02-24 0 6.520 6.480 6.530 - - 0 0 - 5.982 5.945 5.991 - - 0 - 0.00%
2017-02-23 0 6.520 6.470 6.720 - - 0 0 - 5.982 5.936 6.166 - - 0 - 0.00%
2017-02-22 0 6.520 6.490 6.550 6.510 6.520 8,400 54,750 6.5179 5.982 5.955 6.010 5.973 5.982 9,155 5.9802 0.00%
2017-02-21 0 6.520 6.040 6.600 6.490 6.530 186,900 1,219,593 6.5254 5.982 5.542 6.056 5.955 5.991 203,704 5.9871 0.15%
2017-02-20 0 6.510 6.470 6.600 6.480 6.510 15,300 99,501 6.5033 5.973 5.936 6.056 5.945 5.973 16,676 5.9669 1.24%
2017-02-17 0 6.430 6.400 6.600 - - 0 0 - 5.900 5.872 6.056 - - 0 - -0.31%
2017-02-16 0 6.450 6.430 6.470 6.450 6.500 303,900 1,966,350 6.4704 5.918 5.900 5.936 5.918 5.964 331,223 5.9366 0.31%
2017-02-15 0 6.430 6.380 6.530 6.450 6.450 353 2,276 6.4476 5.900 5.854 5.991 5.918 5.918 385 5.9157 0.00%
2017-02-14 0 6.430 6.380 6.480 6.400 6.440 51,300 329,229 6.4177 5.900 5.854 5.945 5.872 5.909 55,912 5.8883 0.16%
2017-02-13 0 6.420 6.410 6.440 6.410 6.440 365,627 2,344,748 6.4130 5.890 5.881 5.909 5.881 5.909 398,500 5.8839 0.31%
2017-02-10 0 6.400 6.390 6.420 6.370 6.400 13,200 84,306 6.3868 5.872 5.863 5.890 5.845 5.872 14,387 5.8600 0.47%
2017-02-09 0 6.370 6.340 6.370 6.380 6.400 209,700 1,338,084 6.3809 5.845 5.817 5.845 5.854 5.872 228,554 5.8546 0.95%
2017-02-08 0 6.310 6.300 6.320 6.280 6.310 84,000 529,740 6.3064 5.789 5.780 5.799 5.762 5.789 91,552 5.7862 0.32%
2017-02-07 0 6.290 6.280 6.310 6.290 6.320 539,100 3,397,242 6.3017 5.771 5.762 5.789 5.771 5.799 587,570 5.7819 -0.32%
2017-02-06 0 6.310 6.300 6.330 6.030 6.320 635,800 4,013,197 6.3120 5.789 5.780 5.808 5.533 5.799 692,964 5.7914 -0.16%
2017-02-03 0 6.320 6.290 6.320 6.030 6.350 378,300 2,394,507 6.3297 5.799 5.771 5.799 5.533 5.826 412,312 5.8075 0.00%
2017-02-02 0 6.320 6.300 6.350 6.310 6.330 480,140 3,033,884 6.3187 5.799 5.780 5.826 5.789 5.808 523,309 5.7975 0.00%
2017-02-01 0 6.320 6.350 6.360 6.290 6.320 205,500 1,293,573 6.2948 5.799 5.826 5.835 5.771 5.799 223,976 5.7755 -0.16%
2017-01-27 0 6.330 6.310 6.340 6.330 6.330 60,000 379,800 6.3300 5.808 5.789 5.817 5.808 5.808 65,395 5.8078 0.00%
2017-01-26 0 6.330 6.340 6.390 6.320 6.340 580,300 3,671,693 6.3272 5.808 5.817 5.863 5.799 5.817 632,474 5.8053 0.48%
2017-01-25 0 6.300 6.290 6.340 6.290 6.320 919,000 5,791,694 6.3022 5.780 5.771 5.817 5.771 5.799 1,001,626 5.7823 -0.47%
2017-01-24 0 6.330 6.330 6.350 6.330 6.330 22,800 144,324 6.3300 5.808 5.808 5.826 5.808 5.808 24,850 5.8078 -0.47%
2017-01-23 0 6.360 6.330 6.370 6.340 6.360 61,500 391,110 6.3595 5.835 5.808 5.845 5.817 5.835 67,029 5.8349 0.95%
2017-01-20 0 6.300 6.300 6.370 6.240 6.300 186,900 1,173,654 6.2796 5.780 5.780 5.845 5.725 5.780 203,704 5.7616 0.96%
2017-01-19 0 6.240 6.240 6.270 6.240 6.290 300,755 1,882,985 6.2609 5.725 5.725 5.753 5.725 5.771 327,795 5.7444 -0.64%
2017-01-18 0 6.280 6.260 6.310 6.250 6.290 421,500 2,641,629 6.2672 5.762 5.744 5.789 5.734 5.771 459,396 5.7502 0.96%
2017-01-17 0 6.220 6.210 6.260 6.220 6.220 60,000 373,200 6.2200 5.707 5.698 5.744 5.707 5.707 65,395 5.7069 0.32%
2017-01-16 0 6.200 6.200 6.550 6.140 6.200 129,900 799,380 6.1538 5.689 5.689 6.010 5.633 5.689 141,579 5.6462 0.00%
2017-01-13 0 6.200 6.200 6.250 6.200 6.220 192,000 1,191,240 6.2044 5.689 5.689 5.734 5.689 5.707 209,262 5.6926 -0.16%
2017-01-12 0 6.210 6.210 6.240 6.210 6.220 142,200 883,284 6.2116 5.698 5.698 5.725 5.698 5.707 154,985 5.6992 -0.16%
2017-01-11 0 6.220 6.200 6.230 6.220 6.290 205,096 1,279,283 6.2375 5.707 5.689 5.716 5.707 5.771 223,536 5.7229 -0.64%
2017-01-10 0 6.260 6.240 6.280 6.240 6.280 140,676 882,397 6.2725 5.744 5.725 5.762 5.725 5.762 153,324 5.7551 -0.32%
2017-01-09 0 6.280 6.270 6.300 6.260 6.290 300,000 1,883,400 6.2780 5.762 5.753 5.780 5.744 5.771 326,973 5.7601 0.48%
2017-01-06 0 6.250 6.260 6.310 6.250 6.340 80,400 505,374 6.2857 5.734 5.744 5.789 5.734 5.817 87,629 5.7672 -1.42%
2017-01-05 0 6.340 6.320 6.340 6.250 6.350 426,000 2,678,700 6.2880 5.817 5.799 5.817 5.734 5.826 464,301 5.7693 1.77%
2017-01-04 0 6.230 6.230 6.270 6.170 6.240 17,145 106,602 6.2177 5.716 5.716 5.753 5.661 5.725 18,686 5.7048 0.97%
2017-01-03 0 6.170 6.160 6.210 6.140 6.180 19,500 120,405 6.1746 5.661 5.652 5.698 5.633 5.670 21,253 5.6653 0.49%
2016-12-30 0 6.140 6.120 6.160 6.120 6.140 360,000 2,206,800 6.1300 5.633 5.615 5.652 5.615 5.633 392,367 5.6243 0.49%
2016-12-29 0 6.110 6.090 6.130 6.110 6.140 1,020,000 6,235,380 6.1131 5.606 5.588 5.624 5.606 5.633 1,111,707 5.6088 0.00%
2016-12-28 0 6.110 6.100 6.140 6.080 6.120 224,400 1,367,730 6.0951 5.606 5.597 5.633 5.578 5.615 244,575 5.5923 0.00%
2016-12-23 0 6.110 6.100 6.140 6.100 6.160 506,700 3,100,026 6.1181 5.606 5.597 5.633 5.597 5.652 552,257 5.6134 -0.81%
2016-12-22 0 6.160 6.150 6.200 6.140 6.170 257,700 1,587,312 6.1595 5.652 5.643 5.689 5.633 5.661 280,869 5.6514 -0.16%
2016-12-21 0 6.170 6.160 6.180 6.140 6.170 306,000 1,884,840 6.1596 5.661 5.652 5.670 5.633 5.661 333,512 5.6515 1.15%
2016-12-20 0 6.100 6.080 6.130 6.070 6.150 526,800 3,215,913 6.1046 5.597 5.578 5.624 5.569 5.643 574,164 5.6010 -1.13%
2016-12-19 0 6.170 6.140 6.170 6.140 6.170 439,300 2,706,978 6.1620 5.661 5.633 5.661 5.633 5.661 478,797 5.6537 0.00%
2016-12-16 0 6.170 6.060 6.190 6.150 6.160 111,000 683,250 6.1554 5.661 5.560 5.679 5.643 5.652 120,980 5.6476 -0.16%
2016-12-15 0 6.180 6.170 6.200 6.150 6.240 797,200 4,936,303 6.1921 5.670 5.661 5.689 5.643 5.725 868,875 5.6813 -1.59%
2016-12-14 0 6.280 6.280 6.350 6.270 6.330 747,300 4,714,488 6.3087 5.762 5.762 5.826 5.753 5.808 814,489 5.7883 -0.79%
2016-12-13 0 6.330 6.320 6.340 6.260 6.350 413,906 2,615,909 6.3201 5.808 5.799 5.817 5.744 5.826 451,120 5.7987 0.00%
2016-12-12 0 6.330 6.320 6.340 6.260 6.490 794,900 5,048,649 6.3513 5.808 5.799 5.817 5.744 5.955 866,368 5.8274 -2.31%
2016-12-09 0 6.480 6.460 6.690 6.430 6.500 132,300 856,629 6.4749 5.945 5.927 6.138 5.900 5.964 144,195 5.9408 0.15%
2016-12-08 0 6.470 6.330 6.660 6.450 6.480 451,200 2,916,705 6.4643 5.936 5.808 6.111 5.918 5.945 491,767 5.9311 0.15%
2016-12-07 0 6.460 6.310 6.890 6.380 6.460 36,000 231,462 6.4295 5.927 5.789 6.322 5.854 5.927 39,237 5.8991 0.16%
2016-12-06 0 6.450 6.300 6.890 6.450 6.510 413,400 2,686,323 6.4981 5.918 5.780 6.322 5.918 5.973 450,568 5.9621 -0.62%
2016-12-05 0 6.490 6.310 6.890 6.460 6.480 244,500 1,582,449 6.4722 5.955 5.789 6.322 5.927 5.945 266,483 5.9383 -1.67%
2016-12-02 0 6.600 6.590 6.610 6.400 6.650 15,900 105,039 6.6062 6.056 6.046 6.065 5.872 6.101 17,330 6.0613 -1.05%
2016-12-01 0 6.670 6.670 6.690 6.620 6.680 249,600 1,662,237 6.6596 6.120 6.120 6.138 6.074 6.129 272,041 6.1102 0.91%
2016-11-30 0 6.610 6.580 6.610 6.590 6.650 75,000 495,909 6.6121 6.065 6.037 6.065 6.046 6.101 81,743 6.0667 -0.75%
2016-11-29 0 6.660 6.390 6.660 6.650 6.660 16,800 111,870 6.6589 6.111 5.863 6.111 6.101 6.111 18,310 6.1096 1.68%
2016-11-28 0 6.550 6.450 6.780 6.550 6.580 6,000 39,372 6.5620 6.010 5.918 6.221 6.010 6.037 6,539 6.0207 0.15%
2016-11-25 0 6.540 6.530 6.570 6.500 6.550 309,000 2,013,150 6.5150 6.001 5.991 6.028 5.964 6.010 336,782 5.9776 0.93%
2016-11-24 0 6.480 6.460 6.500 6.450 6.480 63,300 410,166 6.4797 5.945 5.927 5.964 5.918 5.945 68,991 5.9452 -0.15%
2016-11-23 0 6.490 6.460 6.500 6.510 6.510 11,100 72,261 6.5100 5.955 5.927 5.964 5.973 5.973 12,098 5.9730 0.15%
2016-11-22 0 6.480 6.450 6.480 6.430 6.480 28,000 180,881 6.4600 5.945 5.918 5.945 5.900 5.945 30,517 5.9271 1.09%
2016-11-21 0 6.410 6.410 6.430 6.370 6.390 18,900 121,035 6.4040 5.881 5.881 5.900 5.845 5.863 20,599 5.8757 0.79%
2016-11-18 0 6.360 6.370 6.400 6.360 6.380 33,148 210,833 6.3604 5.835 5.845 5.872 5.835 5.854 36,128 5.8357 -0.62%
2016-11-17 0 6.400 6.400 6.460 6.370 6.420 300,600 1,923,015 6.3973 5.872 5.872 5.927 5.845 5.890 327,627 5.8695 -0.16%
2016-11-16 0 6.410 6.300 6.690 6.420 6.420 300 1,926 6.4200 5.881 5.780 6.138 5.890 5.890 327 5.8904 -0.31%
2016-11-15 0 6.430 6.400 6.440 6.400 6.430 13,800 88,407 6.4063 5.900 5.872 5.909 5.872 5.900 15,041 5.8778 -0.31%
2016-11-14 0 6.450 6.420 6.470 6.440 6.450 59,700 384,477 6.4402 5.918 5.890 5.936 5.909 5.918 65,068 5.9089 0.31%
2016-11-11 0 6.430 6.430 6.450 6.390 6.430 183,801 1,179,897 6.4194 5.900 5.900 5.918 5.863 5.900 200,326 5.8899 0.63%
2016-11-10 0 6.390 6.390 6.430 6.380 6.420 900,000 5,760,231 6.4003 5.863 5.863 5.900 5.854 5.890 980,918 5.8723 0.16%
2016-11-09 0 6.380 6.340 6.390 6.330 6.380 998,100 6,340,026 6.3521 5.854 5.817 5.863 5.808 5.854 1,087,838 5.8281 -0.31%
2016-11-08 0 6.400 6.380 6.450 6.390 6.400 22,200 141,861 6.3901 5.872 5.854 5.918 5.863 5.872 24,196 5.8630 0.79%
2016-11-07 0 6.350 6.340 6.410 6.340 6.350 105,000 666,300 6.3457 5.826 5.817 5.881 5.817 5.826 114,440 5.8222 -0.16%
2016-11-04 0 6.360 6.350 6.380 6.360 6.410 912,000 5,823,843 6.3858 5.835 5.826 5.854 5.835 5.881 993,997 5.8590 -0.31%
2016-11-03 0 6.380 6.190 6.400 6.380 6.430 309,000 1,977,447 6.3995 5.854 5.679 5.872 5.854 5.900 336,782 5.8716 0.16%
2016-11-02 0 6.370 6.360 6.370 6.370 6.380 73,800 470,244 6.3719 5.845 5.835 5.845 5.845 5.854 80,435 5.8462 -0.31%
2016-11-01 0 6.390 6.380 6.450 6.390 6.390 120,000 766,800 6.3900 5.863 5.854 5.918 5.863 5.863 130,789 5.8629 0.79%
2016-10-31 0 6.340 6.340 6.350 6.330 6.330 240,000 1,519,200 6.3300 5.817 5.817 5.826 5.808 5.808 261,578 5.8078 -0.16%
2016-10-28 0 6.350 6.350 6.370 6.350 6.350 300,000 1,905,000 6.3500 5.826 5.826 5.845 5.826 5.826 326,973 5.8262 -0.31%
2016-10-27 0 6.370 6.340 6.360 - - 0 0 - 5.845 5.817 5.835 - - 0 - -0.31%
2016-10-26 0 6.390 6.020 6.390 6.380 6.390 261,000 1,665,390 6.3808 5.863 5.523 5.863 5.854 5.863 284,466 5.8544 0.00%
2016-10-25 0 6.390 6.370 6.410 6.350 6.450 110,147 703,366 6.3857 5.863 5.845 5.881 5.826 5.918 120,050 5.8589 -0.62%
2016-10-24 0 6.430 6.400 6.440 6.370 6.430 132,600 848,406 6.3982 5.900 5.872 5.909 5.845 5.900 144,522 5.8704 1.26%
2016-10-20 0 6.350 6.340 6.400 6.280 6.350 181,800 1,144,803 6.2970 5.826 5.817 5.872 5.762 5.826 198,145 5.7776 0.79%
2016-10-19 0 6.300 6.290 6.370 6.260 6.330 63,800 401,904 6.2994 5.780 5.771 5.845 5.744 5.808 69,536 5.7798 -0.32%
2016-10-18 0 6.320 6.330 6.340 6.320 6.320 66,000 417,120 6.3200 5.799 5.808 5.817 5.799 5.799 71,934 5.7987 1.28%
2016-10-17 0 6.240 6.220 6.280 6.230 6.300 15,000 94,311 6.2874 5.725 5.707 5.762 5.716 5.780 16,349 5.7687 -1.11%
2016-10-14 0 6.310 6.250 6.340 6.290 6.330 782,300 4,935,627 6.3091 5.789 5.734 5.817 5.771 5.808 852,635 5.7887 -0.16%
2016-10-13 0 6.320 6.200 6.390 6.250 6.350 102,081 645,819 6.3265 5.799 5.689 5.863 5.734 5.826 111,259 5.8046 -0.32%
2016-10-12 0 6.340 6.310 6.390 6.320 6.370 435,737 2,761,414 6.3373 5.817 5.789 5.863 5.799 5.845 474,913 5.8146 -0.31%
2016-10-11 0 6.360 6.260 6.420 6.130 6.390 774,700 4,931,478 6.3657 5.835 5.744 5.890 5.624 5.863 844,352 5.8405 0.63%
2016-10-07 0 6.320 6.330 6.350 6.310 6.350 881,100 5,577,960 6.3307 5.799 5.808 5.826 5.789 5.826 960,318 5.8084 -0.78%
2016-10-06 0 6.370 6.350 6.550 6.370 6.400 389,400 2,484,291 6.3798 5.845 5.826 6.010 5.845 5.872 424,410 5.8535 0.79%
2016-10-05 0 6.320 6.310 6.330 6.320 6.400 999,300 6,358,677 6.3631 5.799 5.789 5.808 5.799 5.872 1,089,146 5.8382 0.00%
2016-10-04 0 6.320 6.310 6.350 6.290 6.320 1,608 10,153 6.3141 5.799 5.789 5.826 5.771 5.799 1,753 5.7932 0.64%
2016-10-03 0 6.280 6.270 6.310 6.280 6.340 180,000 1,135,200 6.3067 5.762 5.753 5.789 5.762 5.817 196,184 5.7864 0.32%
2016-09-30 0 6.260 6.200 6.320 6.260 6.280 34,200 214,524 6.2726 5.744 5.689 5.799 5.744 5.762 37,275 5.7552 0.16%
2016-09-29 0 6.250 6.230 6.400 6.250 6.280 905,700 5,670,773 6.2612 5.734 5.716 5.872 5.734 5.762 987,130 5.7447 0.32%
2016-09-28 0 6.230 6.220 6.330 6.200 6.260 1,405,100 8,758,667 6.2335 5.716 5.707 5.808 5.689 5.744 1,531,431 5.7193 -0.32%
2016-09-27 0 6.250 6.240 6.280 6.240 6.310 1,068,356 6,696,377 6.2679 5.734 5.725 5.762 5.725 5.789 1,164,410 5.7509 -0.64%
2016-09-26 0 6.290 6.240 6.300 6.260 6.370 1,037,400 6,547,686 6.3116 5.771 5.725 5.780 5.744 5.845 1,130,671 5.7910 -1.41%
2016-09-23 0 6.380 6.350 6.400 6.400 6.410 180,000 1,153,200 6.4067 5.854 5.826 5.872 5.872 5.881 196,184 5.8782 -0.62%
2016-09-22 0 6.420 6.370 6.430 6.420 6.420 314 2,014 6.4140 5.890 5.845 5.900 5.890 5.890 342 5.8849 0.63%
2016-09-21 0 6.380 6.350 6.380 6.350 6.400 509,700 3,255,390 6.3869 5.854 5.826 5.854 5.826 5.872 555,526 5.8600 0.16%
2016-09-20 0 6.370 6.280 6.390 6.370 6.370 60,000 382,200 6.3700 5.845 5.762 5.863 5.845 5.845 65,395 5.8445 0.00%
2016-09-19 0 6.370 6.370 6.380 6.370 6.380 561,300 3,579,891 6.3779 5.845 5.845 5.854 5.845 5.854 611,766 5.8517 0.00%
2016-09-15 0 6.370 6.300 6.520 6.300 6.370 867,300 5,486,091 6.3255 5.845 5.780 5.982 5.780 5.845 945,278 5.8037 1.11%
2016-09-14 0 6.300 6.280 6.520 6.300 6.300 360,000 2,268,000 6.3000 5.780 5.762 5.982 5.780 5.780 392,367 5.7803 -0.32%
2016-09-13 0 6.320 6.260 6.330 6.320 6.350 82,123 521,174 6.3463 5.799 5.744 5.808 5.799 5.826 89,507 5.8227 0.32%
2016-09-12 0 6.300 6.270 6.360 6.280 6.330 30,000 189,492 6.3164 5.780 5.753 5.835 5.762 5.808 32,697 5.7953 -1.56%
2016-09-09 0 6.400 6.200 6.400 6.400 6.480 158,400 1,020,180 6.4405 5.872 5.689 5.872 5.872 5.945 172,642 5.9092 -1.39%
2016-09-08 0 6.490 6.490 6.600 6.470 6.500 303,300 1,969,491 6.4935 5.955 5.955 6.056 5.936 5.964 330,569 5.9579 -0.15%
2016-09-07 0 6.500 6.490 6.520 6.480 6.540 300,000 1,953,375 6.5113 5.964 5.955 5.982 5.945 6.001 326,973 5.9741 -0.15%
2016-09-06 0 6.510 6.450 6.650 6.510 6.510 13,500 87,885 6.5100 5.973 5.918 6.101 5.973 5.973 14,714 5.9730 0.93%
2016-09-05 0 6.450 6.120 6.660 6.450 6.480 330,300 2,133,600 6.4596 5.918 5.615 6.111 5.918 5.945 359,997 5.9267 0.31%
2016-09-02 0 6.430 6.410 6.450 6.400 6.440 444,000 2,852,088 6.4236 5.900 5.881 5.918 5.872 5.909 483,919 5.8937 0.16%
2016-09-01 0 6.420 6.380 6.420 - - 0 0 - 5.890 5.854 5.890 - - 0 - -0.93%
2016-08-31 0 6.480 6.450 6.480 6.470 6.480 180,000 1,165,800 6.4767 5.945 5.918 5.945 5.936 5.945 196,184 5.9424 0.93%
2016-08-30 0 6.420 6.400 6.440 6.410 6.410 7,500 48,075 6.4100 5.890 5.872 5.909 5.881 5.881 8,174 5.8812 0.16%
2016-08-29 0 6.410 6.400 6.420 6.410 6.420 81,000 519,900 6.4185 5.881 5.872 5.890 5.881 5.890 88,283 5.8890 -0.31%
2016-08-26 0 6.430 6.400 6.450 6.410 6.460 15,900 102,507 6.4470 5.900 5.872 5.918 5.881 5.927 17,330 5.9152 0.00%
2016-08-25 0 6.430 6.410 6.480 6.430 6.430 30,000 192,900 6.4300 5.900 5.881 5.945 5.900 5.900 32,697 5.8996 -0.92%
2016-08-24 0 6.490 6.470 6.500 6.490 6.490 900 5,841 6.4900 5.955 5.936 5.964 5.955 5.955 981 5.9546 -0.46%
2016-08-23 0 6.520 6.510 6.600 6.520 6.520 900 5,868 6.5200 5.982 5.973 6.056 5.982 5.982 981 5.9822 0.15%
2016-08-22 0 6.510 6.480 6.520 6.490 6.560 68,400 446,577 6.5289 5.973 5.945 5.982 5.955 6.019 74,550 5.9903 -0.46%
2016-08-19 0 6.540 6.550 6.570 6.530 6.550 181,800 1,189,572 6.5433 6.001 6.010 6.028 5.991 6.010 198,145 6.0035 -0.30%
2016-08-18 0 6.560 6.550 6.600 - - 148 976 6.5946 6.019 6.010 6.056 - - 161 6.0506 0.00%
2016-08-17 0 6.560 6.570 6.600 6.560 6.600 253,000 1,666,364 6.5864 6.019 6.028 6.056 6.019 6.056 275,747 6.0431 -0.61%
2016-08-16 0 6.600 6.560 6.600 6.600 6.620 15,600 102,981 6.6013 6.056 6.019 6.056 6.056 6.074 17,003 6.0568 -0.15%
2016-08-15 0 6.610 6.650 6.690 6.550 6.650 558,300 3,698,505 6.6246 6.065 6.101 6.138 6.010 6.101 608,496 6.0781 2.96%
2016-08-12 0 6.420 6.420 6.460 6.300 6.300 300 1,890 6.3000 5.890 5.890 5.927 5.780 5.780 327 5.7803 2.07%
2016-08-11 0 6.290 6.280 6.310 6.290 6.380 78,558 495,339 6.3054 5.771 5.762 5.789 5.771 5.854 85,621 5.7852 -0.63%
2016-08-10 0 6.330 6.320 6.370 - - 0 0 - 5.808 5.799 5.845 - - 0 - 0.00%
2016-08-09 0 6.330 6.340 6.400 6.300 6.320 43,800 276,678 6.3168 5.808 5.817 5.872 5.780 5.799 47,738 5.7958 0.48%
2016-08-08 0 6.300 6.290 6.330 6.300 6.300 54,000 340,200 6.3000 5.780 5.771 5.808 5.780 5.780 58,855 5.7803 0.96%
2016-08-05 0 6.240 6.250 6.300 6.230 6.260 182,500 1,139,838 6.2457 5.725 5.734 5.780 5.716 5.744 198,908 5.7305 0.16%
2016-08-04 0 6.230 6.210 6.360 6.210 6.240 243,600 1,515,624 6.2218 5.716 5.698 5.835 5.698 5.725 265,502 5.7085 0.16%
2016-08-03 0 6.220 6.200 6.240 6.210 6.240 171,900 1,071,036 6.2306 5.707 5.689 5.725 5.698 5.725 187,355 5.7166 0.16%
2016-08-01 0 6.210 6.160 6.250 - - 0 0 - 5.698 5.652 5.734 - - 0 - -0.48%
2016-07-29 0 6.240 6.220 6.250 6.230 6.260 301,200 1,877,712 6.2341 5.725 5.707 5.734 5.716 5.744 328,280 5.7198 -0.32%
2016-07-28 0 6.260 6.210 6.280 6.240 6.240 60,000 374,400 6.2400 5.744 5.698 5.762 5.725 5.725 65,395 5.7253 0.00%
2016-07-27 0 6.260 6.220 6.260 6.180 6.350 1,365,000 8,511,054 6.2352 5.744 5.707 5.744 5.670 5.826 1,487,725 5.7209 -0.79%
2016-07-26 0 6.310 6.270 6.350 6.280 6.310 12,300 77,280 6.2829 5.789 5.753 5.826 5.762 5.789 13,406 5.7646 0.64%
2016-07-25 0 6.270 6.260 6.270 6.270 6.300 121,200 762,924 6.2948 5.753 5.744 5.753 5.753 5.780 132,097 5.7755 0.00%
2016-07-22 0 6.270 6.030 6.280 6.270 6.300 60,300 378,090 6.2701 5.753 5.533 5.762 5.753 5.780 65,721 5.7529 -0.48%
2016-07-21 0 6.300 6.270 6.310 6.290 6.330 432,900 2,733,870 6.3152 5.780 5.753 5.789 5.771 5.808 471,821 5.7943 0.48%
2016-07-20 0 6.270 6.250 6.270 6.270 6.270 60,000 376,200 6.2700 5.753 5.734 5.753 5.753 5.753 65,395 5.7528 -0.16%
2016-07-19 0 6.280 6.260 6.280 6.280 6.280 1,800 11,304 6.2800 5.762 5.744 5.762 5.762 5.762 1,962 5.7620 -0.48%
2016-07-18 0 6.310 6.280 6.340 6.300 6.320 225,900 1,427,616 6.3197 5.789 5.762 5.817 5.780 5.799 246,210 5.7984 -0.63%
2016-07-15 0 6.350 6.340 6.370 6.330 6.350 61,800 392,394 6.3494 5.826 5.817 5.845 5.808 5.826 67,356 5.8256 0.47%
2016-07-14 0 6.320 6.320 6.350 6.300 6.350 366,900 2,318,259 6.3185 5.799 5.799 5.826 5.780 5.826 399,887 5.7973 -0.78%
2016-07-13 0 6.370 6.350 6.370 6.320 6.370 163,415 1,037,563 6.3493 5.845 5.826 5.845 5.799 5.845 178,107 5.8255 0.79%
2016-07-12 0 6.320 6.310 6.350 6.190 6.320 86,944 540,901 6.2213 5.799 5.789 5.826 5.679 5.799 94,761 5.7081 1.94%
2016-07-11 0 6.200 6.180 6.210 6.200 6.240 102,000 632,820 6.2041 5.689 5.670 5.698 5.689 5.725 111,171 5.6923 0.49%
2016-07-08 0 6.170 6.170 6.190 6.150 6.150 4,800 29,520 6.1500 5.661 5.661 5.679 5.643 5.643 5,232 5.6427 -0.64%
2016-07-07 0 6.210 6.160 6.220 - - 0 0 - 5.698 5.652 5.707 - - 0 - 0.32%
2016-07-06 0 6.190 6.170 6.220 6.160 6.210 483,954 2,995,600 6.1898 5.679 5.661 5.707 5.652 5.698 527,466 5.6792 0.49%
2016-07-05 0 6.160 6.140 6.160 6.160 6.170 42,000 258,924 6.1649 5.652 5.633 5.652 5.652 5.661 45,776 5.6563 0.16%
2016-07-04 0 6.150 6.130 6.230 6.080 6.180 660,200 4,064,632 6.1567 5.643 5.624 5.716 5.578 5.670 719,558 5.6488 0.82%
2016-06-30 0 6.100 5.720 6.140 - - 0 0 - 5.597 5.248 5.633 - - 0 - 0.00%
2016-06-29 0 6.100 6.090 6.120 6.060 6.100 50,400 307,416 6.0995 5.597 5.588 5.615 5.560 5.597 54,931 5.5964 0.99%
2016-06-28 0 6.040 5.980 6.110 5.980 6.040 279,300 1,674,693 5.9960 5.542 5.487 5.606 5.487 5.542 304,411 5.5014 0.00%
2016-06-27 0 6.040 6.030 6.060 5.960 6.060 285,900 1,721,352 6.0208 5.542 5.533 5.560 5.468 5.560 311,605 5.5241 0.83%
2016-06-24 0 5.990 5.990 6.040 5.950 6.010 500,000 2,999,513 5.9990 5.496 5.496 5.542 5.459 5.514 544,954 5.5042 -1.48%
2016-06-23 0 6.080 6.060 6.090 - - 0 0 - 5.578 5.560 5.588 - - 0 - 0.00%
2016-06-22 0 6.080 6.080 6.120 6.070 6.080 270,000 1,641,000 6.0778 5.578 5.578 5.615 5.569 5.578 294,275 5.5764 0.33%
2016-06-21 0 6.060 6.060 6.080 6.050 6.090 371,400 2,252,604 6.0652 5.560 5.560 5.578 5.551 5.588 404,792 5.5648 -0.16%
2016-06-20 0 6.070 6.070 6.100 6.050 6.080 270,000 1,638,300 6.0678 5.569 5.569 5.597 5.551 5.578 294,275 5.5672 0.00%
2016-06-17 0 6.070 4.040 6.070 6.060 6.080 482,100 2,929,368 6.0763 5.569 3.707 5.569 5.560 5.578 525,445 5.5750 0.50%
2016-06-16 0 6.040 6.030 6.040 6.030 6.030 60,000 361,800 6.0300 5.542 5.533 5.542 5.533 5.533 65,395 5.5326 0.00%
2016-06-15 0 6.040 6.040 6.060 5.950 6.050 48,000 288,870 6.0181 5.542 5.542 5.560 5.459 5.551 52,316 5.5217 1.17%
2016-06-14 0 5.970 5.960 - 5.950 5.990 268,140 1,601,079 5.9711 5.478 5.468 - 5.459 5.496 292,248 5.4785 -0.33%
2016-06-13 0 5.990 5.980 5.990 5.980 6.130 492,859 2,990,631 6.0679 5.496 5.487 5.496 5.487 5.624 537,171 5.5674 -1.64%
2016-06-10 0 6.090 6.080 6.130 6.090 6.100 30,900 188,190 6.0903 5.588 5.578 5.624 5.588 5.597 33,678 5.5879 -1.93%
2016-06-08 0 6.210 6.000 6.210 6.210 6.210 30,269 187,967 6.2099 5.698 5.505 5.698 5.698 5.698 32,990 5.6976 -0.16%
2016-06-07 0 6.220 6.220 6.240 6.100 6.220 306,900 1,908,420 6.2184 5.707 5.707 5.725 5.597 5.707 334,493 5.7054 -0.48%
2016-06-06 0 6.250 6.250 6.280 6.250 6.250 30,000 187,500 6.2500 5.734 5.734 5.762 5.734 5.734 32,697 5.7344 0.00%
2016-06-03 0 6.250 6.230 6.300 6.220 6.300 2,100 13,164 6.2686 5.734 5.716 5.780 5.707 5.780 2,289 5.7515 0.48%
2016-06-02 0 6.220 5.710 6.300 6.180 6.230 812,700 5,050,182 6.2141 5.707 5.239 5.780 5.670 5.716 885,769 5.7015 0.97%
2016-06-01 0 6.160 6.160 6.220 6.140 6.200 7,924,007 49,094,828 6.1957 5.652 5.652 5.707 5.633 5.689 8,636,443 5.6846 -0.81%
2016-05-31 0 6.210 5.780 6.350 6.140 6.220 72,900 449,484 6.1658 5.698 5.303 5.826 5.633 5.707 79,454 5.6571 3.16%
2016-05-30 0 6.020 6.020 6.110 6.010 6.020 36,000 216,660 6.0183 5.523 5.523 5.606 5.514 5.523 39,237 5.5219 -0.66%
2016-05-27 0 6.060 6.060 6.290 6.060 6.060 15,000 90,900 6.0600 5.560 5.560 5.771 5.560 5.560 16,349 5.5601 0.00%
2016-05-26 0 6.060 6.050 6.080 5.970 6.060 459,300 2,756,935 6.0025 5.560 5.551 5.578 5.478 5.560 500,595 5.5073 0.33%
2016-05-25 0 6.040 6.030 6.290 6.040 6.100 14,200 85,924 6.0510 5.542 5.533 5.771 5.542 5.597 15,477 5.5518 -0.33%
2016-05-24 0 6.060 6.060 6.080 6.040 6.060 143,000 864,780 6.0474 5.560 5.560 5.578 5.542 5.560 155,857 5.5486 -0.49%
2016-05-23 0 6.090 6.090 6.110 6.080 6.120 158,300 965,344 6.0982 5.588 5.588 5.606 5.578 5.615 172,533 5.5951 0.33%
2016-05-20 0 6.070 6.090 6.110 6.050 6.080 6,000 36,435 6.0725 5.569 5.588 5.606 5.551 5.578 6,539 5.5716 0.50%
2016-05-19 0 6.040 6.040 6.060 6.040 6.090 120,800 732,960 6.0675 5.542 5.542 5.560 5.542 5.588 131,661 5.5670 -0.49%
2016-05-18 0 6.070 6.070 6.080 5.980 6.070 180,367 1,086,736 6.0251 5.569 5.569 5.578 5.487 5.569 196,584 5.5281 -0.98%
2016-05-17 0 6.130 6.130 6.150 6.120 6.130 128,061 784,320 6.1246 5.624 5.624 5.643 5.615 5.624 139,575 5.6194 0.00%
2016-05-16 0 6.130 6.130 6.150 6.070 6.130 234,006 1,430,982 6.1152 5.624 5.624 5.643 5.569 5.624 255,045 5.6107 0.16%
2016-05-13 0 6.120 6.100 6.120 - - 0 0 - 5.615 5.597 5.615 - - 0 - -0.16%
2016-05-12 0 6.130 6.130 6.160 6.060 6.150 107,800 660,075 6.1231 5.624 5.624 5.652 5.560 5.643 117,492 5.6180 0.00%
2016-05-11 0 6.130 6.110 6.140 6.130 6.140 17,872 109,574 6.1310 5.624 5.606 5.633 5.624 5.633 19,479 5.6253 0.49%
2016-05-10 0 6.100 6.100 6.120 6.070 6.110 43,500 264,948 6.0908 5.597 5.597 5.615 5.569 5.606 47,411 5.5883 -0.33%
2016-05-09 0 6.120 6.100 6.130 6.090 6.190 3,404,400 20,980,382 6.1627 5.615 5.597 5.624 5.588 5.679 3,710,485 5.6544 -2.08%
2016-05-06 0 6.250 6.250 6.270 6.240 6.240 600 3,744 6.2400 5.734 5.734 5.753 5.725 5.725 654 5.7253 -2.50%
2016-05-05 0 6.410 6.410 6.430 6.400 6.700 25,800 170,328 6.6019 5.881 5.881 5.900 5.872 6.147 28,120 6.0573 -0.62%
2016-05-04 0 6.450 6.430 6.450 6.450 6.450 1,500 9,675 6.4500 5.918 5.900 5.918 5.918 5.918 1,635 5.9179 0.00%
2016-05-03 0 6.450 6.420 6.450 6.420 6.470 77,100 496,917 6.4451 5.918 5.890 5.918 5.890 5.936 84,032 5.9134 1.90%
2016-04-29 0 6.330 6.330 6.350 6.330 6.380 74,100 471,225 6.3593 5.808 5.808 5.826 5.808 5.854 80,762 5.8347 -0.47%
2016-04-28 0 6.360 6.360 6.380 6.360 6.360 30,000 190,800 6.3600 5.835 5.835 5.854 5.835 5.835 32,697 5.8354 -0.31%
2016-04-27 0 6.380 6.350 6.380 - - 0 0 - 5.854 5.826 5.854 - - 0 - -0.47%
2016-04-26 0 6.410 6.390 6.410 6.340 6.410 42,900 272,889 6.3610 5.881 5.863 5.881 5.817 5.881 46,757 5.8363 1.26%
2016-04-25 0 6.330 6.320 6.330 6.310 6.370 24,300 153,915 6.3340 5.808 5.799 5.808 5.789 5.845 26,485 5.8115 -1.56%
2016-04-22 0 6.430 6.410 6.430 6.380 6.430 9,809,400 62,390,826 6.3603 5.900 5.881 5.900 5.854 5.900 10,691,349 5.8356 0.94%
2016-04-21 0 6.370 6.370 6.390 6.370 6.410 34,200 218,337 6.3841 5.845 5.845 5.863 5.845 5.881 37,275 5.8575 -1.09%
2016-04-20 0 6.440 6.420 6.440 6.300 6.480 49,200 315,096 6.4044 5.909 5.890 5.909 5.780 5.945 53,624 5.8761 -1.53%
2016-04-19 0 6.540 6.540 6.560 6.500 6.540 19,800 129,252 6.5279 6.001 6.001 6.019 5.964 6.001 21,580 5.9894 0.46%
2016-04-18 0 6.510 6.510 6.540 6.500 6.500 3,302 21,462 6.4997 5.973 5.973 6.001 5.964 5.964 3,599 5.9635 -1.21%
2016-04-15 0 6.590 6.580 6.610 6.590 6.590 6,000 39,540 6.5900 6.046 6.037 6.065 6.046 6.046 6,539 6.0464 0.00%
2016-04-14 0 6.590 6.580 6.600 6.570 6.600 827,400 5,449,278 6.5860 6.046 6.037 6.056 6.028 6.056 901,790 6.0427 0.15%
2016-04-13 0 6.580 6.560 6.580 6.560 6.620 254,950 1,677,773 6.5808 6.037 6.019 6.037 6.019 6.074 277,872 6.0379 2.17%
2016-04-12 0 6.440 6.430 6.450 6.440 6.790 42,094 283,051 6.7243 5.909 5.900 5.918 5.909 6.230 45,879 6.1696 -0.46%
2016-04-11 0 6.470 6.470 6.490 6.470 6.510 120,000 778,800 6.4900 5.936 5.936 5.955 5.936 5.973 130,789 5.9546 1.25%
2016-04-08 0 6.390 6.390 6.420 6.350 6.370 20,400 129,552 6.3506 5.863 5.863 5.890 5.826 5.845 22,234 5.8267 -0.93%
2016-04-07 0 6.450 6.420 6.440 - - 0 0 - 5.918 5.890 5.909 - - 0 - -0.92%
2016-04-06 0 6.510 6.500 6.530 6.510 6.520 62,700 408,204 6.5104 5.973 5.964 5.991 5.973 5.982 68,337 5.9734 -0.31%
2016-04-05 0 6.530 6.510 6.530 6.390 6.600 800,100 5,182,620 6.4775 5.991 5.973 5.991 5.863 6.056 872,036 5.9431 0.97%
2016-04-01 0 6.620 6.600 6.620 6.600 6.620 257,700 1,701,000 6.6007 5.934 5.916 5.934 5.916 5.934 287,504 5.9164 -0.15%
2016-03-31 0 6.630 6.610 6.630 6.640 6.860 622,800 4,139,736 6.6470 5.943 5.925 5.943 5.952 6.149 694,830 5.9579 -0.15%
2016-03-30 0 6.640 6.640 6.660 6.530 6.640 1,080,900 7,106,376 6.5745 5.952 5.952 5.970 5.853 5.952 1,205,912 5.8929 2.79%
2016-03-29 0 6.460 6.460 6.490 6.440 6.540 1,534,800 9,951,138 6.4837 5.790 5.790 5.817 5.772 5.862 1,712,308 5.8115 -0.15%
2016-03-24 0 6.470 6.440 6.460 6.480 6.550 606,600 3,966,183 6.5384 5.799 5.772 5.790 5.808 5.871 676,757 5.8606 -2.56%
2016-03-23 0 6.640 6.620 6.640 6.580 6.640 107,100 709,767 6.6271 5.952 5.934 5.952 5.898 5.952 119,487 5.9401 1.07%
2016-03-22 0 6.570 6.550 6.580 6.550 6.590 469,800 3,086,655 6.5701 5.889 5.871 5.898 5.871 5.907 524,135 5.8890 -1.50%
2016-03-21 0 6.670 6.660 6.690 6.530 6.690 1,405,400 9,328,181 6.6374 5.979 5.970 5.996 5.853 5.996 1,567,942 5.9493 2.77%
2016-03-18 0 6.490 6.490 6.510 6.390 6.510 765,600 4,952,904 6.4693 5.817 5.817 5.835 5.728 5.835 854,146 5.7987 2.20%
2016-03-17 0 6.350 6.340 6.360 6.270 6.350 225,300 1,421,694 6.3102 5.692 5.683 5.701 5.620 5.692 251,357 5.6561 1.93%
2016-03-16 0 6.230 6.230 6.260 6.220 6.260 225,300 1,405,584 6.2387 5.584 5.584 5.611 5.575 5.611 251,357 5.5920 0.48%
2016-03-15 0 6.200 6.200 6.220 6.130 6.200 141,258 874,604 6.1915 5.557 5.557 5.575 5.495 5.557 157,595 5.5497 -0.32%
2016-03-14 0 6.220 6.190 6.210 6.210 6.300 153,300 959,601 6.2596 5.575 5.548 5.566 5.566 5.647 171,030 5.6107 1.80%
2016-03-11 0 6.110 6.060 6.410 6.050 6.110 126,796 768,698 6.0625 5.477 5.432 5.746 5.423 5.477 141,461 5.4340 -0.33%
2016-03-10 0 6.130 6.110 6.130 6.080 6.230 11,400 70,566 6.1900 5.495 5.477 5.495 5.450 5.584 12,718 5.5483 -1.61%
2016-03-09 0 6.230 6.230 6.250 6.230 6.230 23,400 145,782 6.2300 5.584 5.584 5.602 5.584 5.584 26,106 5.5842 -1.27%
2016-03-08 0 6.310 6.300 6.320 6.130 6.320 531,300 3,343,560 6.2932 5.656 5.647 5.665 5.495 5.665 592,748 5.6408 -0.16%
2016-03-07 0 6.320 6.300 6.320 6.300 6.380 284,100 1,794,870 6.3177 5.665 5.647 5.665 5.647 5.719 316,958 5.6628 0.32%
2016-03-04 0 6.300 6.280 6.300 6.260 6.300 14,400 90,384 6.2767 5.647 5.629 5.647 5.611 5.647 16,065 5.6260 1.78%
2016-03-03 0 6.190 6.190 6.210 6.170 6.200 34,200 211,284 6.1779 5.548 5.548 5.566 5.530 5.557 38,155 5.5375 0.98%
2016-03-02 0 6.130 6.130 6.160 6.030 6.160 263,400 1,605,057 6.0936 5.495 5.495 5.521 5.405 5.521 293,864 5.4619 3.72%
2016-03-01 0 5.910 5.910 5.930 5.860 5.900 11,400 67,140 5.8895 5.297 5.297 5.315 5.253 5.288 12,718 5.2789 2.07%
2016-02-29 0 5.790 5.780 5.800 5.690 5.790 44,100 253,716 5.7532 5.190 5.181 5.199 5.100 5.190 49,200 5.1568 -2.53%
2016-02-26 0 5.940 5.940 5.960 5.870 5.940 24,600 144,858 5.8885 5.324 5.324 5.342 5.261 5.324 27,445 5.2781 1.02%
2016-02-25 0 5.880 5.870 5.890 5.870 6.250 65,400 391,974 5.9935 5.270 5.261 5.279 5.261 5.602 72,964 5.3722 -6.52%
2016-02-24 0 6.290 6.270 6.290 6.190 6.290 19,500 121,674 6.2397 5.638 5.620 5.638 5.548 5.638 21,755 5.5928 0.96%
2016-02-23 0 6.230 6.230 6.250 6.210 6.320 2,570,900 16,155,314 6.2839 5.584 5.584 5.602 5.566 5.665 2,868,239 5.6325 -1.42%
2016-02-22 0 6.320 6.320 6.380 6.230 6.320 2,031,600 12,803,811 6.3023 5.665 5.665 5.719 5.584 5.665 2,266,566 5.6490 2.60%
2016-02-19 0 6.160 6.130 6.160 6.170 6.170 21,000 129,570 6.1700 5.521 5.495 5.521 5.530 5.530 23,429 5.5304 -0.32%
2016-02-18 0 6.180 6.170 6.200 6.040 6.240 834,561 5,168,842 6.1935 5.539 5.530 5.557 5.414 5.593 931,083 5.5514 0.32%
2016-02-17 0 6.160 6.140 6.160 6.100 6.170 321,600 1,968,168 6.1199 5.521 5.503 5.521 5.468 5.530 358,795 5.4855 0.65%
2016-02-16 0 6.120 6.100 6.120 6.100 6.130 131,100 802,767 6.1233 5.486 5.468 5.486 5.468 5.495 146,262 5.4885 2.51%
2016-02-15 0 5.970 5.970 5.980 5.560 5.970 207,165 1,224,700 5.9117 5.351 5.351 5.360 4.984 5.351 231,125 5.2989 6.80%
2016-02-12 0 5.590 5.450 5.800 5.560 5.640 15,712 87,656 5.5789 5.011 4.885 5.199 4.984 5.055 17,529 5.0006 -0.53%
2016-02-11 0 5.620 5.620 5.640 5.620 5.660 62,000 348,892 5.6273 5.037 5.037 5.055 5.037 5.073 69,171 5.0439 -5.39%
2016-02-05 0 5.940 5.940 5.970 5.940 6.000 93,600 560,646 5.9898 5.324 5.324 5.351 5.324 5.378 104,425 5.3689 -0.50%
2016-02-04 0 5.970 5.950 5.970 5.960 6.000 102,600 613,311 5.9777 5.351 5.333 5.351 5.342 5.378 114,466 5.3580 1.02%
2016-02-03 0 5.910 5.910 5.930 5.860 5.880 13,500 79,236 5.8693 5.297 5.297 5.315 5.253 5.270 15,061 5.2609 -0.34%
2016-02-02 0 5.930 5.910 5.930 5.570 5.950 66,900 390,993 5.8444 5.315 5.297 5.315 4.993 5.333 74,637 5.2386 2.07%
2016-02-01 0 5.810 5.810 5.830 5.810 5.950 90,600 533,691 5.8906 5.208 5.208 5.226 5.208 5.333 101,078 5.2800 -2.02%
2016-01-29 0 5.930 5.920 5.930 5.740 5.940 701,400 4,084,509 5.8234 5.315 5.306 5.315 5.145 5.324 782,521 5.2197 2.77%
2016-01-28 0 5.770 5.770 5.790 5.750 5.910 129,900 756,246 5.8218 5.172 5.172 5.190 5.154 5.297 144,924 5.2182 -2.37%
2016-01-27 0 5.910 5.880 6.030 5.750 5.960 468,900 2,736,612 5.8362 5.297 5.270 5.405 5.154 5.342 523,131 5.2312 -0.34%
2016-01-26 0 5.930 5.930 5.940 5.910 6.220 92,100 572,391 6.2149 5.315 5.315 5.324 5.297 5.575 102,752 5.5706 -5.72%
2016-01-25 0 6.290 6.280 6.310 6.290 6.300 16,800 105,816 6.2986 5.638 5.629 5.656 5.638 5.647 18,743 5.6456 0.64%
2016-01-22 0 6.250 5.820 6.420 6.200 6.290 100,500 630,666 6.2753 5.602 5.217 5.754 5.557 5.638 112,123 5.6248 0.81%
2016-01-21 0 6.200 6.200 6.230 6.200 6.410 462,300 2,924,784 6.3266 5.557 5.557 5.584 5.557 5.746 515,768 5.6707 -2.36%
2016-01-20 0 6.350 6.350 6.370 6.310 6.480 141,701 906,925 6.4003 5.692 5.692 5.710 5.656 5.808 158,090 5.7368 -1.85%
2016-01-19 0 6.470 6.460 6.480 6.290 6.470 30,900 195,711 6.3337 5.799 5.790 5.808 5.638 5.799 34,474 5.6771 3.35%
2016-01-18 0 6.260 6.230 6.260 6.200 6.320 73,200 458,730 6.2668 5.611 5.584 5.611 5.557 5.665 81,666 5.6171 0.48%
2016-01-15 0 6.230 6.220 6.240 6.180 6.410 75,600 480,129 6.3509 5.584 5.575 5.593 5.539 5.746 84,344 5.6925 -2.81%
2016-01-14 0 6.410 6.400 6.420 6.140 6.420 239,100 1,504,560 6.2926 5.746 5.737 5.754 5.503 5.754 266,753 5.6403 2.23%
2016-01-13 0 6.270 6.270 6.290 6.270 6.490 94,844 603,988 6.3682 5.620 5.620 5.638 5.620 5.817 105,813 5.7081 -2.18%
2016-01-12 0 6.410 6.400 6.430 6.400 6.460 69,245 445,392 6.4321 5.746 5.737 5.763 5.737 5.790 77,254 5.7653 2.72%
2016-01-11 0 6.240 6.220 6.240 6.230 6.920 168,600 1,095,312 6.4965 5.593 5.575 5.593 5.584 6.203 188,100 5.8230 -6.73%
2016-01-08 0 6.690 6.690 6.720 6.420 6.730 432,000 2,853,711 6.6058 5.996 5.996 6.023 5.754 6.032 481,963 5.9210 3.40%
2016-01-07 0 6.470 6.470 6.490 6.460 6.900 200,490 1,326,609 6.6168 5.799 5.799 5.817 5.790 6.185 223,678 5.9309 -8.23%
2016-01-06 0 7.050 7.040 7.070 6.940 7.060 538,800 3,780,855 7.0172 6.319 6.310 6.337 6.221 6.328 601,115 6.2897 1.29%
2016-01-05 0 6.960 6.950 7.100 6.760 7.020 465,600 3,210,186 6.8947 6.238 6.230 6.364 6.059 6.292 519,449 6.1800 -0.57%
2016-01-04 0 7.000 7.000 7.030 7.000 7.300 238,500 1,702,332 7.1377 6.274 6.274 6.301 6.274 6.543 266,084 6.3977 -7.77%
2015-12-31 0 7.590 6.510 7.890 7.620 7.620 3,000 22,860 7.6200 6.803 5.835 7.072 6.830 6.830 3,347 6.8301 -0.39%
2015-12-30 0 7.620 7.620 7.650 7.610 7.640 60,000 457,500 7.6250 6.830 6.830 6.857 6.821 6.848 66,939 6.8345 -0.26%
2015-12-29 0 7.640 7.640 7.670 7.500 7.650 414,300 3,139,194 7.5771 6.848 6.848 6.875 6.723 6.857 462,216 6.7916 1.33%
2015-12-28 0 7.540 7.540 7.560 7.500 7.800 286,900 2,180,759 7.6011 6.758 6.758 6.776 6.723 6.991 320,082 6.8131 -2.84%
2015-12-24 0 7.760 7.360 7.760 7.780 7.820 2,700 21,093 7.8122 6.956 6.597 6.956 6.973 7.009 3,012 7.0024 -1.27%
2015-12-23 0 7.860 7.860 7.890 7.850 7.980 50,311 399,441 7.9394 7.045 7.045 7.072 7.036 7.153 56,130 7.1164 1.95%
2015-12-22 0 7.710 7.710 7.740 7.670 7.730 1,360 10,470 7.6985 6.911 6.911 6.938 6.875 6.929 1,517 6.9005 0.26%
2015-12-21 0 7.690 7.690 7.720 7.550 7.720 25,280 194,031 7.6753 6.893 6.893 6.920 6.767 6.920 28,204 6.8796 2.67%
2015-12-18 0 7.490 7.490 7.520 7.480 7.720 79,580 598,477 7.5204 6.714 6.714 6.740 6.705 6.920 88,784 6.7408 0.54%
2015-12-17 0 7.450 7.440 7.470 7.370 7.600 26,780 199,382 7.4452 6.678 6.669 6.696 6.606 6.812 29,877 6.6734 1.78%
2015-12-16 0 7.320 7.310 7.320 7.310 7.380 42,900 314,559 7.3324 6.561 6.552 6.561 6.552 6.615 47,862 6.5723 -0.14%
2015-12-15 0 7.330 7.320 7.350 7.090 7.370 455,400 3,345,714 7.3468 6.570 6.561 6.588 6.355 6.606 508,070 6.5851 -0.68%
2015-12-14 0 7.380 7.370 7.390 7.110 7.390 42,430 306,455 7.2226 6.615 6.606 6.624 6.373 6.624 47,337 6.4739 2.79%
2015-12-11 0 7.180 7.170 7.200 7.180 7.200 42,519 305,859 7.1935 6.436 6.427 6.454 6.436 6.454 47,437 6.4477 -0.69%
2015-12-10 0 7.230 7.220 7.240 7.040 7.310 244,200 1,775,226 7.2696 6.480 6.472 6.489 6.310 6.552 272,443 6.5160 -0.55%
2015-12-09 0 7.270 7.270 7.290 7.240 7.310 198,000 1,439,598 7.2707 6.516 6.516 6.534 6.489 6.552 220,900 6.5170 0.00%
2015-12-08 0 7.270 7.270 7.300 7.260 7.320 984,600 7,180,842 7.2932 6.516 6.516 6.543 6.507 6.561 1,098,474 6.5371 -2.02%
2015-12-07 0 7.420 7.410 7.440 7.300 7.450 533,400 3,957,876 7.4201 6.651 6.642 6.669 6.543 6.678 595,091 6.6509 0.00%
2015-12-04 0 7.420 7.400 7.430 7.400 7.470 542,100 4,027,533 7.4295 6.651 6.633 6.660 6.633 6.696 604,797 6.6593 -1.72%
2015-12-03 0 7.550 7.550 7.570 7.540 7.560 900 6,792 7.5467 6.767 6.767 6.785 6.758 6.776 1,004 6.7643 0.53%
2015-12-02 0 7.510 7.480 7.510 6.830 7.520 337,200 2,459,862 7.2950 6.731 6.705 6.731 6.122 6.740 376,199 6.5387 3.87%
2015-12-01 0 7.230 7.220 7.250 7.150 7.300 327,000 2,357,790 7.2104 6.480 6.472 6.498 6.409 6.543 364,819 6.4629 0.84%
2015-11-30 0 7.170 7.140 7.170 7.010 7.210 1,901,700 13,579,449 7.1407 6.427 6.400 6.427 6.283 6.463 2,121,642 6.4004 -0.28%
2015-11-27 0 7.190 7.190 7.200 7.180 7.380 50,700 371,613 7.3296 6.445 6.445 6.454 6.436 6.615 56,564 6.5698 -5.39%
2015-11-26 0 7.600 7.600 7.630 7.600 7.670 457,500 3,489,531 7.6274 6.812 6.812 6.839 6.812 6.875 510,412 6.8367 0.00%
2015-11-25 0 7.600 7.610 7.630 7.580 7.630 544,178 4,144,027 7.6152 6.812 6.821 6.839 6.794 6.839 607,115 6.8258 0.00%
2015-11-24 0 7.600 7.590 7.620 7.500 7.600 357,000 2,701,338 7.5668 6.812 6.803 6.830 6.723 6.812 398,289 6.7824 -0.13%
2015-11-23 0 7.610 7.590 7.610 7.610 7.670 318,000 2,431,920 7.6475 6.821 6.803 6.821 6.821 6.875 354,778 6.8548 -0.39%
2015-11-20 0 7.640 7.640 7.660 7.600 7.670 767,200 5,860,555 7.6389 6.848 6.848 6.866 6.812 6.875 855,931 6.8470 0.13%
2015-11-19 0 7.630 7.630 7.650 7.530 7.660 495,300 3,756,267 7.5838 6.839 6.839 6.857 6.749 6.866 552,584 6.7976 1.19%
2015-11-18 0 7.540 7.520 7.540 7.540 7.650 16,500 125,871 7.6285 6.758 6.740 6.758 6.758 6.857 18,408 6.8377 -1.44%
2015-11-17 0 7.650 7.600 7.630 7.620 7.780 514,500 3,955,410 7.6879 6.857 6.812 6.839 6.830 6.973 574,005 6.8909 -0.13%
2015-11-16 0 7.660 7.660 7.690 7.500 7.680 734,100 5,551,386 7.5622 6.866 6.866 6.893 6.723 6.884 819,003 6.7782 1.06%
2015-11-13 0 7.580 7.560 7.590 7.550 7.610 843,300 6,406,005 7.5964 6.794 6.776 6.803 6.767 6.821 940,832 6.8089 -1.17%
2015-11-12 0 7.670 7.660 7.690 7.630 7.730 1,305,300 10,046,130 7.6964 6.875 6.866 6.893 6.839 6.929 1,456,265 6.8986 -1.03%
2015-11-11 0 7.750 7.750 7.780 7.670 7.760 51,357 397,110 7.7323 6.947 6.947 6.973 6.875 6.956 57,297 6.9308 -0.26%
2015-11-10 0 7.770 7.770 7.790 7.580 7.870 1,133,361 8,825,319 7.7869 6.965 6.965 6.982 6.794 7.054 1,264,440 6.9796 -0.38%
2015-11-09 0 7.800 7.800 7.820 7.790 7.920 371,700 2,915,028 7.8424 6.991 6.991 7.009 6.982 7.099 414,689 7.0294 0.78%
2015-11-06 0 7.740 7.710 7.740 7.550 7.740 567,000 4,364,409 7.6974 6.938 6.911 6.938 6.767 6.938 632,577 6.8994 2.38%
2015-11-05 0 7.560 7.550 7.580 7.470 7.700 123,300 929,001 7.5345 6.776 6.767 6.794 6.696 6.902 137,560 6.7534 2.16%
2015-11-04 0 7.400 7.390 7.420 7.220 7.460 498,144 3,669,727 7.3668 6.633 6.624 6.651 6.472 6.687 555,757 6.6031 4.67%
2015-11-03 0 7.070 7.070 7.090 7.070 7.140 313,700 2,227,408 7.1004 6.337 6.337 6.355 6.337 6.400 349,981 6.3644 0.00%
2015-11-02 0 7.070 7.070 7.100 7.060 7.170 270,900 1,923,354 7.0999 6.337 6.337 6.364 6.328 6.427 302,231 6.3639 -2.21%
2015-10-30 0 7.230 7.230 7.250 7.170 7.190 57,000 409,260 7.1800 6.480 6.480 6.498 6.427 6.445 63,592 6.4357 0.14%
2015-10-29 0 7.220 7.210 7.240 7.180 7.260 120,000 865,716 7.2143 6.472 6.463 6.489 6.436 6.507 133,879 6.4664 0.00%
2015-10-28 0 7.220 7.190 7.220 7.220 7.280 2,100 15,234 7.2543 6.472 6.445 6.472 6.472 6.525 2,343 6.5023 -1.77%
2015-10-27 0 7.350 7.340 7.370 7.150 7.370 207,300 1,504,719 7.2587 6.588 6.579 6.606 6.409 6.606 231,275 6.5062 0.14%
2015-10-26 0 7.340 7.040 7.370 7.300 7.400 890,700 6,543,171 7.3461 6.579 6.310 6.606 6.543 6.633 993,714 6.5846 0.82%
2015-10-23 0 7.280 7.280 7.310 7.210 7.250 30,900 223,533 7.2341 6.525 6.525 6.552 6.463 6.498 34,474 6.4841 0.41%
2015-10-22 0 7.250 7.250 7.270 7.150 7.450 317,700 2,294,721 7.2229 6.498 6.498 6.516 6.409 6.678 354,444 6.4741 -2.03%
2015-10-20 0 7.400 7.400 7.420 7.260 7.400 526,500 3,861,162 7.3336 6.633 6.633 6.651 6.507 6.633 587,393 6.5734 1.37%
2015-10-19 0 7.300 7.300 7.320 7.230 7.360 66,900 484,359 7.2400 6.543 6.543 6.561 6.480 6.597 74,637 6.4895 0.27%
2015-10-16 0 7.280 7.280 7.300 7.230 7.350 1,667,400 12,165,129 7.2959 6.525 6.525 6.543 6.480 6.588 1,860,244 6.5395 0.69%
2015-10-15 0 7.230 7.230 7.250 7.060 7.270 782,700 5,630,535 7.1937 6.480 6.480 6.498 6.328 6.516 873,224 6.4480 2.84%
2015-10-14 0 7.030 6.800 7.050 7.030 7.130 587,100 4,153,434 7.0745 6.301 6.095 6.319 6.301 6.391 655,001 6.3411 -1.54%
2015-10-13 0 7.140 7.140 7.170 7.130 7.200 355,573 2,540,358 7.1444 6.400 6.400 6.427 6.391 6.454 396,697 6.4038 -0.83%
2015-10-12 0 7.200 7.180 7.200 6.980 7.250 223,800 1,600,755 7.1526 6.454 6.436 6.454 6.256 6.498 249,684 6.4111 4.05%
2015-10-09 0 6.920 6.900 6.920 6.850 6.950 135,900 940,860 6.9232 6.203 6.185 6.203 6.140 6.230 151,618 6.2055 1.17%
2015-10-08 0 6.840 6.750 6.980 6.820 6.950 676,800 4,672,794 6.9042 6.131 6.050 6.256 6.113 6.230 755,076 6.1885 -3.25%
2015-10-07 0 7.070 7.040 7.060 6.860 7.070 903,000 6,264,594 6.9375 6.337 6.310 6.328 6.149 6.337 1,007,437 6.2183 3.82%
2015-10-06 0 6.810 6.800 6.830 6.810 6.850 217,200 1,481,304 6.8200 6.104 6.095 6.122 6.104 6.140 242,320 6.1130 0.74%
2015-10-05 0 6.760 6.760 6.790 6.750 6.820 49,800 338,370 6.7946 6.059 6.059 6.086 6.050 6.113 55,560 6.0902 0.90%
2015-10-02 0 6.700 6.670 6.700 6.580 6.980 205,500 1,367,004 6.6521 6.005 5.979 6.005 5.898 6.256 229,267 5.9625 2.76%
2015-09-30 0 6.520 6.520 6.550 6.520 6.610 188,200 1,238,585 6.5812 5.844 5.844 5.871 5.844 5.925 209,966 5.8990 0.46%
2015-09-29 0 6.490 6.490 6.520 6.470 6.550 84,600 548,010 6.4777 5.817 5.817 5.844 5.799 5.871 94,384 5.8061 -1.22%
2015-09-25 0 6.570 6.560 6.590 6.430 6.680 1,513,000 9,968,725 6.5887 5.889 5.880 5.907 5.763 5.988 1,687,987 5.9057 -1.94%
2015-09-24 0 6.700 6.690 6.710 6.310 6.700 127,800 850,986 6.6587 6.005 5.996 6.014 5.656 6.005 142,581 5.9684 0.75%
2015-09-23 0 6.650 6.470 7.010 6.370 7.000 1,851,000 12,289,545 6.6394 5.961 5.799 6.283 5.710 6.274 2,065,078 5.9511 -1.63%
2015-09-22 0 6.760 6.730 6.750 6.760 6.830 260,000 1,773,702 6.8219 6.059 6.032 6.050 6.059 6.122 290,070 6.1147 -0.29%
2015-09-21 0 6.780 6.750 6.780 6.660 6.790 97,500 652,362 6.6909 6.077 6.050 6.077 5.970 6.086 108,776 5.9973 1.50%
2015-09-18 0 6.680 6.670 6.690 6.670 6.730 98,700 663,372 6.7211 5.988 5.979 5.996 5.979 6.032 110,115 6.0243 0.91%
2015-09-17 0 6.620 6.560 7.000 6.620 6.880 480,150 3,239,730 6.7473 5.934 5.880 6.274 5.934 6.167 535,682 6.0479 -2.07%
2015-09-16 0 6.760 6.740 6.770 6.430 6.850 131,100 861,375 6.5704 6.059 6.041 6.068 5.763 6.140 146,262 5.8892 5.13%
2015-09-15 0 6.430 6.420 6.440 6.430 6.610 53,480 348,543 6.5173 5.763 5.754 5.772 5.763 5.925 59,665 5.8416 -4.17%
2015-09-14 0 6.710 6.710 6.740 6.650 6.690 1,200 8,004 6.6700 6.014 6.014 6.041 5.961 5.996 1,339 5.9785 -1.61%
2015-09-11 0 6.820 6.820 6.840 6.820 6.930 144,766 991,133 6.8464 6.113 6.113 6.131 6.113 6.212 161,509 6.1367 -1.16%
2015-09-10 0 6.900 6.870 6.890 6.870 6.950 19,200 132,426 6.8972 6.185 6.158 6.176 6.158 6.230 21,421 6.1822 -1.43%
2015-09-09 0 7.000 6.970 7.000 6.910 7.060 434,097 3,023,436 6.9649 6.274 6.247 6.274 6.194 6.328 484,303 6.2429 1.74%
2015-09-08 0 6.880 6.870 6.890 6.520 6.900 336,766 2,262,294 6.7177 6.167 6.158 6.176 5.844 6.185 375,715 6.0213 3.46%
2015-09-07 0 6.650 6.630 6.650 6.610 6.950 267,000 1,813,491 6.7921 5.961 5.943 5.961 5.925 6.230 297,880 6.0880 -2.49%
2015-09-04 0 6.820 6.810 6.830 6.750 6.950 55,500 380,718 6.8598 6.113 6.104 6.122 6.050 6.230 61,919 6.1487 -1.87%
2015-09-02 0 6.950 6.930 6.950 6.690 6.980 103,800 710,430 6.8442 6.230 6.212 6.230 5.996 6.256 115,805 6.1347 1.46%
2015-09-01 0 6.850 6.850 6.870 6.550 6.920 924,600 6,255,909 6.7661 6.140 6.140 6.158 5.871 6.203 1,031,535 6.0647 -0.87%
2015-08-31 0 6.910 6.910 6.940 6.670 6.920 301,800 2,050,668 6.7948 6.194 6.194 6.221 5.979 6.203 336,705 6.0904 1.92%
2015-08-28 0 6.780 6.780 6.800 6.620 6.890 1,681,200 11,246,505 6.6896 6.077 6.077 6.095 5.934 6.176 1,875,640 5.9961 2.88%
2015-08-27 0 6.590 6.580 6.600 6.250 6.650 536,100 3,471,813 6.4761 5.907 5.898 5.916 5.602 5.961 598,103 5.8047 6.98%
2015-08-26 0 6.160 6.140 6.170 6.070 6.550 261,000 1,634,205 6.2613 5.521 5.503 5.530 5.441 5.871 291,186 5.6122 -1.60%
2015-08-25 0 6.260 6.260 6.270 6.100 6.540 701,100 4,450,488 6.3479 5.611 5.611 5.620 5.468 5.862 782,186 5.6898 -6.85%
2015-08-24 0 6.720 6.720 6.730 6.660 7.050 533,700 3,616,635 6.7765 6.023 6.023 6.032 5.970 6.319 595,425 6.0740 -8.70%
2015-08-21 0 7.360 7.300 7.770 7.320 7.650 72,000 539,166 7.4884 6.597 6.543 6.965 6.561 6.857 80,327 6.7121 -4.91%
2015-08-20 0 7.740 7.720 7.740 7.750 7.910 26,700 208,983 7.8271 6.938 6.920 6.938 6.947 7.090 29,788 7.0157 -2.89%
2015-08-19 0 7.970 7.950 7.980 7.540 7.980 77,700 605,526 7.7931 7.144 7.126 7.153 6.758 7.153 86,686 6.9852 1.66%
2015-08-18 0 7.840 7.840 7.860 7.810 8.380 465,000 3,757,596 8.0809 7.027 7.027 7.045 7.000 7.511 518,780 7.2431 -6.44%
2015-08-17 0 8.380 8.380 8.410 8.310 8.380 312,100 2,604,188 8.3441 7.511 7.511 7.538 7.449 7.511 348,196 7.4791 0.36%
2015-08-14 0 8.350 8.350 8.380 8.350 8.350 3,900 32,565 8.3500 7.484 7.484 7.511 7.484 7.484 4,351 7.4844 0.36%
2015-08-13 0 8.320 8.320 8.340 8.250 8.320 321,027 2,653,126 8.2645 7.457 7.457 7.475 7.395 7.457 358,156 7.4077 1.22%
2015-08-12 0 8.220 8.210 8.240 8.220 8.380 303,365 2,529,710 8.3388 7.368 7.359 7.386 7.368 7.511 338,451 7.4744 -2.72%
2015-08-11 0 8.450 8.450 8.480 8.100 8.630 374,622 3,189,981 8.5152 7.574 7.574 7.601 7.260 7.735 417,949 7.6325 -2.20%
2015-08-10 0 8.640 8.630 8.660 8.430 8.710 406,200 3,507,903 8.6359 7.744 7.735 7.762 7.556 7.807 453,179 7.7407 3.97%
2015-08-07 0 8.310 8.290 8.320 8.290 8.360 105,600 876,033 8.2958 7.449 7.431 7.457 7.431 7.493 117,813 7.4358 1.84%
2015-08-06 0 8.160 8.130 8.160 8.000 8.260 294,110 2,399,758 8.1594 7.314 7.287 7.314 7.171 7.404 328,125 7.3135 -0.85%
2015-08-05 0 8.230 8.210 8.240 8.230 8.230 3,000 24,690 8.2300 7.377 7.359 7.386 7.377 7.377 3,347 7.3768 -2.02%
2015-08-04 0 8.400 8.380 8.400 8.140 8.410 66,846 551,983 8.2575 7.529 7.511 7.529 7.296 7.538 74,577 7.4015 3.19%
2015-08-03 0 8.140 8.150 8.170 7.980 8.140 50,900 409,268 8.0406 7.296 7.305 7.323 7.153 7.296 56,787 7.2071 0.49%
2015-07-31 0 8.100 8.100 8.130 7.990 8.200 355,800 2,883,234 8.1035 7.260 7.260 7.287 7.162 7.350 396,950 7.2635 -0.37%
2015-07-30 0 8.130 8.110 8.140 8.100 8.470 615,300 5,088,384 8.2698 7.287 7.269 7.296 7.260 7.592 686,463 7.4125 -2.40%
2015-07-29 0 8.330 8.330 8.360 7.840 8.400 504,000 4,139,379 8.2131 7.466 7.466 7.493 7.027 7.529 562,290 7.3616 2.84%
2015-07-28 0 8.100 8.090 8.120 7.780 8.250 389,300 3,137,814 8.0601 7.260 7.251 7.278 6.973 7.395 434,325 7.2246 -0.86%
2015-07-27 0 8.170 8.170 8.200 8.130 8.850 492,400 4,210,041 8.5500 7.323 7.323 7.350 7.287 7.933 549,349 7.6637 -8.41%
2015-07-24 0 8.920 8.920 8.950 8.860 9.150 421,160 3,809,004 9.0441 7.995 7.995 8.022 7.942 8.201 469,869 8.1065 -1.55%
2015-07-23 0 9.060 9.060 9.090 8.900 9.080 348,000 3,141,783 9.0281 8.121 8.121 8.148 7.977 8.139 388,248 8.0922 1.68%
2015-07-22 0 8.910 8.890 8.920 8.770 8.910 96,000 850,665 8.8611 7.986 7.968 7.995 7.861 7.986 107,103 7.9425 0.91%
2015-07-21 0 8.830 8.820 8.850 8.710 8.900 326,400 2,886,801 8.8444 7.915 7.906 7.933 7.807 7.977 364,150 7.9275 0.11%
2015-07-20 0 8.820 8.810 8.840 8.720 8.950 401,817 3,549,384 8.8333 7.906 7.897 7.924 7.816 8.022 448,289 7.9176 0.00%
2015-07-17 0 8.820 8.790 8.820 8.560 8.910 96,900 852,684 8.7996 7.906 7.879 7.906 7.673 7.986 108,107 7.8874 4.01%
2015-07-16 0 8.480 8.490 8.510 8.280 8.630 473,100 4,015,893 8.4885 7.601 7.610 7.628 7.422 7.735 527,817 7.6085 0.59%
2015-07-15 0 8.430 8.430 8.460 8.280 8.640 334,800 2,820,522 8.4245 7.556 7.556 7.583 7.422 7.744 373,521 7.5512 -3.77%
2015-07-14 0 8.760 8.760 8.790 8.580 9.020 139,200 1,227,465 8.8180 7.852 7.852 7.879 7.691 8.085 155,299 7.9039 -2.01%
2015-07-13 0 8.940 8.940 8.970 8.660 9.100 141,062 1,258,374 8.9207 8.013 8.013 8.040 7.762 8.157 157,377 7.9959 2.52%
2015-07-10 0 8.720 8.690 8.720 8.280 8.900 786,600 6,889,608 8.7587 7.816 7.789 7.816 7.422 7.977 877,575 7.8507 6.21%
2015-07-09 0 8.210 8.180 8.210 7.400 8.310 942,400 7,451,395 7.9068 7.359 7.332 7.359 6.633 7.449 1,051,394 7.0872 8.03%
2015-07-08 0 7.600 7.600 7.650 7.500 8.010 1,001,400 7,801,959 7.7911 6.812 6.812 6.857 6.723 7.180 1,117,217 6.9834 -8.76%
2015-07-07 0 8.330 8.340 8.350 8.000 8.500 548,500 4,543,968 8.2844 7.466 7.475 7.484 7.171 7.619 611,937 7.4255 -2.00%
2015-07-06 0 8.500 8.490 8.500 8.110 8.680 682,885 5,749,725 8.4198 7.619 7.610 7.619 7.269 7.780 761,864 7.5469 3.41%
2015-07-03 0 8.220 8.220 8.240 8.070 8.800 1,515,340 12,612,236 8.3230 7.368 7.368 7.386 7.233 7.888 1,690,597 7.4602 -5.73%
2015-07-02 0 8.720 8.700 8.720 8.470 9.480 672,000 6,005,451 8.9367 7.816 7.798 7.816 7.592 8.497 749,721 8.0103 -7.33%
2015-06-30 0 9.410 9.400 9.430 8.520 9.450 2,713,000 24,383,541 8.9877 8.435 8.426 8.452 7.637 8.470 3,026,773 8.0560 4.79%
2015-06-29 0 8.980 8.950 8.980 8.620 9.350 904,860 8,264,568 9.1335 8.049 8.022 8.049 7.726 8.381 1,009,512 8.1867 -2.92%
2015-06-26 0 9.250 9.250 9.280 9.130 9.870 1,567,226 14,778,653 9.4298 8.291 8.291 8.318 8.184 8.847 1,748,484 8.4523 -7.13%
2015-06-25 0 9.960 9.940 9.980 9.820 10.38 226,200 2,310,384 10.214 8.927 8.910 8.945 8.802 9.304 252,361 9.1551 -3.11%
2015-06-24 0 10.28 10.28 10.32 10.04 10.32 600,600 6,154,188 10.247 9.214 9.214 9.250 8.999 9.250 670,063 9.1845 1.58%
2015-06-23 0 10.12 10.12 10.16 9.480 10.20 732,607 7,174,519 9.7931 9.071 9.071 9.107 8.497 9.143 817,337 8.7779 2.85%
2015-06-22 0 9.840 9.820 9.840 9.780 9.900 1,178,892 11,608,693 9.8471 8.820 8.802 8.820 8.766 8.874 1,315,237 8.8263 0.10%
2015-06-19 0 9.830 9.840 10.22 9.790 10.40 1,500,845 14,998,908 9.9936 8.811 8.820 9.161 8.775 9.322 1,674,426 8.9576 -5.30%
2015-06-18 0 10.38 10.38 10.40 10.36 10.78 636,173 6,773,461 10.647 9.304 9.304 9.322 9.286 9.662 709,750 9.5434 -3.71%
2015-06-17 0 10.78 10.78 10.82 10.24 10.84 1,207,957 12,857,425 10.644 9.662 9.662 9.698 9.178 9.716 1,347,664 9.5405 1.70%
2015-06-16 0 10.60 10.58 10.62 10.50 10.90 669,119 7,163,055 10.705 9.501 9.483 9.519 9.412 9.770 746,506 9.5954 -3.11%
2015-06-15 0 10.94 10.94 10.98 10.82 11.30 441,060 4,876,970 11.057 9.806 9.806 9.842 9.698 10.13 492,071 9.9111 -4.87%
2015-06-12 0 11.50 11.30 11.50 10.98 11.50 281,300 3,158,109 11.227 10.31 10.13 10.31 9.842 10.31 313,834 10.063 4.17%
2015-06-11 0 11.04 11.00 11.30 11.04 11.26 441,352 4,919,577 11.147 9.896 9.860 10.13 9.896 10.09 492,397 9.9911 -0.72%
2015-06-10 0 11.12 11.06 11.20 11.00 11.62 426,853 4,761,668 11.155 9.967 9.913 10.04 9.860 10.42 476,221 9.9989 -1.07%
2015-06-09 0 11.24 11.20 11.24 11.00 11.46 1,434,000 16,133,148 11.251 10.07 10.04 10.07 9.860 10.27 1,599,850 10.084 -0.18%
2015-06-08 0 11.26 11.26 11.30 10.90 11.32 706,800 7,912,140 11.194 10.09 10.09 10.13 9.770 10.15 788,545 10.034 5.23%
2015-06-05 0 10.70 10.70 11.00 10.68 11.08 1,046,537 11,476,747 10.966 9.591 9.591 9.860 9.573 9.931 1,167,575 9.8296 -1.83%
2015-06-04 0 10.90 10.92 10.94 10.34 11.00 432,900 4,668,132 10.783 9.770 9.788 9.806 9.268 9.860 482,967 9.6655 -0.18%
2015-06-03 0 10.92 10.88 10.94 10.72 11.40 356,757 3,899,082 10.929 9.788 9.752 9.806 9.609 10.22 398,018 9.7962 0.37%
2015-06-02 0 10.88 10.88 10.94 10.44 10.96 1,724,000 18,673,568 10.832 9.752 9.752 9.806 9.358 9.824 1,923,390 9.7087 2.06%
2015-06-01 0 10.66 10.66 10.72 10.00 10.72 892,610 9,393,401 10.524 9.555 9.555 9.609 8.963 9.609 995,845 9.4326 3.90%
2015-05-29 0 10.26 10.24 10.28 9.820 10.38 1,527,447 15,619,439 10.226 9.196 9.178 9.214 8.802 9.304 1,704,105 9.1658 0.20%
2015-05-28 0 10.24 10.24 10.28 9.920 10.98 2,969,700 31,308,135 10.543 9.178 9.178 9.214 8.892 9.842 3,313,162 9.4496 -6.40%
2015-05-27 0 10.94 10.94 11.00 10.84 11.04 1,302,600 14,263,302 10.950 9.806 9.806 9.860 9.716 9.896 1,453,253 9.8147 0.18%
2015-05-26 0 10.92 10.92 10.98 10.62 11.00 1,032,514 11,249,421 10.895 9.788 9.788 9.842 9.519 9.860 1,151,930 9.7657 3.80%
2015-05-22 0 10.52 10.48 10.54 10.28 10.54 369,039 3,836,709 10.397 9.429 9.394 9.447 9.214 9.447 411,720 9.3187 2.53%
2015-05-21 0 10.26 10.22 10.26 9.920 10.50 7,400,096 75,453,524 10.196 9.196 9.161 9.196 8.892 9.412 8,255,958 9.1393 1.99%
2015-05-20 0 10.06 10.06 10.10 9.850 10.24 325,474 3,289,430 10.107 9.017 9.017 9.053 8.829 9.178 363,117 9.0589 0.60%
2015-05-19 0 10.00 9.990 10.02 9.710 10.04 225,268 2,240,560 9.9462 8.963 8.954 8.981 8.703 8.999 251,321 8.9151 2.99%
2015-05-18 0 9.710 9.680 9.710 9.640 9.740 81,002 785,626 9.6988 8.703 8.677 8.703 8.641 8.730 90,370 8.6934 0.62%
2015-05-15 0 9.650 9.650 9.920 9.630 9.880 492,000 4,798,599 9.7533 8.650 8.650 8.892 8.632 8.856 548,903 8.7422 -2.72%
2015-05-14 0 9.920 9.900 9.930 9.830 9.960 569,500 5,643,037 9.9088 8.892 8.874 8.901 8.811 8.927 635,366 8.8816 -0.40%
2015-05-13 0 9.960 9.960 9.990 9.730 10.00 895,467 8,890,045 9.9278 8.927 8.927 8.954 8.721 8.963 999,033 8.8987 1.32%
2015-05-12 0 9.830 9.830 9.980 9.650 10.00 794,944 7,892,266 9.9281 8.811 8.811 8.945 8.650 8.963 886,884 8.8989 -0.81%
2015-05-11 0 9.910 9.900 9.930 9.610 9.930 791,772 7,699,521 9.7244 8.883 8.874 8.901 8.614 8.901 883,345 8.7163 3.12%
2015-05-08 0 9.610 9.570 9.640 9.300 9.620 520,860 4,951,458 9.5063 8.614 8.578 8.641 8.336 8.623 581,100 8.5208 2.78%
2015-05-07 0 9.350 9.350 9.420 9.320 9.700 950,100 8,986,899 9.4589 8.381 8.381 8.443 8.354 8.694 1,059,984 8.4783 -3.51%
2015-05-06 0 9.690 9.600 9.690 9.540 9.900 785,374 7,651,185 9.7421 8.685 8.605 8.685 8.551 8.874 876,207 8.7322 -0.72%
2015-05-05 0 9.760 9.740 9.770 9.690 10.10 270,300 2,693,193 9.9637 8.748 8.730 8.757 8.685 9.053 301,562 8.9308 -3.75%
2015-05-04 0 10.14 10.12 10.14 9.930 10.20 584,079 5,881,678 10.070 9.089 9.071 9.089 8.901 9.143 651,631 9.0261 0.60%
2015-04-30 0 10.08 10.08 10.18 9.950 10.20 828,271 8,343,287 10.073 9.035 9.035 9.125 8.919 9.143 924,065 9.0289 -0.20%
2015-04-29 0 10.10 10.06 10.08 9.910 10.18 1,115,788 11,207,604 10.045 9.053 9.017 9.035 8.883 9.125 1,244,835 9.0033 1.30%
2015-04-28 0 9.970 9.960 9.990 9.720 10.24 887,198 8,868,958 9.9966 8.936 8.927 8.954 8.712 9.178 989,807 8.9603 -2.83%
2015-04-27 0 10.26 10.26 10.34 10.06 10.40 1,019,648 10,385,050 10.185 9.196 9.196 9.268 9.017 9.322 1,137,576 9.1291 2.19%
2015-04-24 0 10.04 10.04 10.08 9.500 10.20 494,228 4,938,704 9.9928 8.999 8.999 9.035 8.515 9.143 551,388 8.9569 0.80%
2015-04-23 0 9.960 9.930 9.960 9.910 10.08 1,211,838 12,115,973 9.9980 8.927 8.901 8.927 8.883 9.035 1,351,994 8.9616 -0.60%
2015-04-22 0 10.02 10.02 10.04 9.800 10.06 941,236 9,366,037 9.9508 8.981 8.981 8.999 8.784 9.017 1,050,095 8.9192 0.40%
2015-04-21 0 9.980 9.830 9.980 9.500 9.980 303,795 2,930,891 9.6476 8.945 8.811 8.945 8.515 8.945 338,931 8.6475 4.50%
2015-04-20 0 9.550 9.550 9.580 9.470 9.880 1,026,270 9,956,024 9.7012 8.560 8.560 8.587 8.488 8.856 1,144,964 8.6955 -1.85%
2015-04-17 0 9.730 9.730 9.760 9.540 9.890 898,797 8,807,322 9.7990 8.721 8.721 8.748 8.551 8.865 1,002,748 8.7832 0.93%
2015-04-16 0 9.640 9.650 9.720 9.190 9.720 1,004,500 9,578,326 9.5354 8.641 8.650 8.712 8.237 8.712 1,120,676 8.5469 3.21%
2015-04-15 0 9.340 9.310 9.340 9.270 9.520 700,200 6,576,738 9.3927 8.372 8.345 8.372 8.309 8.533 781,182 8.4190 -0.64%
2015-04-14 0 9.400 9.350 9.430 9.130 9.450 941,792 8,807,992 9.3524 8.426 8.381 8.452 8.184 8.470 1,050,715 8.3829 2.40%
2015-04-13 0 9.180 9.170 9.180 9.020 9.320 2,035,569 18,832,441 9.2517 8.228 8.219 8.228 8.085 8.354 2,270,994 8.2926 -0.54%
2015-04-10 0 9.230 9.210 9.250 8.660 9.250 2,241,961 20,423,949 9.1099 8.273 8.255 8.291 7.762 8.291 2,501,256 8.1655 3.94%
2015-04-09 0 8.880 8.880 8.890 8.800 9.120 2,211,242 19,833,816 8.9695 7.959 7.959 7.968 7.888 8.175 2,466,984 8.0397 -2.63%
2015-04-08 0 9.120 9.080 9.150 8.750 9.150 3,967,269 35,848,985 9.0362 8.175 8.139 8.201 7.843 8.201 4,426,106 8.0994 3.64%
2015-04-02 0 8.800 8.780 8.810 8.680 8.850 447,154 3,928,756 8.7861 7.888 7.870 7.897 7.780 7.933 498,870 7.8753 -0.10%
2015-04-01 0 8.910 8.880 8.910 8.550 8.920 1,515,890 13,412,639 8.8480 7.895 7.869 7.895 7.576 7.904 1,710,714 7.8404 3.12%
2015-03-31 0 8.640 8.640 8.720 8.570 8.980 1,068,207 9,432,925 8.8306 7.656 7.656 7.727 7.594 7.957 1,205,494 7.8249 -1.59%
2015-03-30 0 8.780 8.770 8.800 8.550 8.810 1,352,003 11,767,539 8.7038 7.780 7.771 7.798 7.576 7.807 1,525,764 7.7126 2.69%
2015-03-27 0 8.550 8.550 8.570 8.290 8.590 1,058,408 9,024,509 8.5265 7.576 7.576 7.594 7.346 7.612 1,194,436 7.5555 0.00%
2015-03-26 0 8.550 8.530 8.550 8.300 8.600 1,554,007 13,215,465 8.5041 7.576 7.559 7.576 7.355 7.621 1,753,730 7.5356 1.06%
2015-03-25 0 8.460 8.440 8.470 8.380 8.520 2,218,060 18,757,318 8.4566 7.497 7.479 7.505 7.426 7.550 2,503,128 7.4936 -0.35%
2015-03-24 0 8.490 8.400 8.470 8.300 8.500 6,844,523 57,744,404 8.4366 7.523 7.443 7.505 7.355 7.532 7,724,190 7.4758 0.59%
2015-03-23 0 8.440 8.440 8.500 8.350 8.500 4,097,934 34,666,158 8.4594 7.479 7.479 7.532 7.399 7.532 4,624,606 7.4960 0.36%
2015-03-20 0 8.410 8.390 8.410 8.220 8.450 1,364,823 11,349,255 8.3156 7.452 7.435 7.452 7.284 7.488 1,540,232 7.3685 2.44%
2015-03-19 0 8.210 8.210 8.280 8.100 8.290 2,245,199 18,502,882 8.2411 7.275 7.275 7.337 7.178 7.346 2,533,755 7.3026 0.00%
2015-03-18 0 8.210 8.200 8.230 8.000 8.250 819,300 6,696,435 8.1734 7.275 7.266 7.293 7.089 7.310 924,597 7.2425 1.86%
2015-03-17 0 8.060 8.030 8.050 7.950 8.060 1,484,571 11,890,139 8.0091 7.142 7.116 7.133 7.045 7.142 1,675,370 7.0970 1.77%
2015-03-16 0 7.920 7.910 7.920 7.700 7.920 7,190,182 56,450,584 7.8511 7.018 7.009 7.018 6.823 7.018 8,114,273 6.9569 2.72%
2015-03-13 0 7.710 7.710 7.730 7.690 7.770 1,402,600 10,834,334 7.7245 6.832 6.832 6.850 6.814 6.885 1,582,864 6.8448 0.65%
2015-03-12 0 7.660 7.660 7.680 7.500 7.700 1,097,560 8,407,472 7.6601 6.788 6.788 6.805 6.646 6.823 1,238,620 6.7878 1.59%
2015-03-11 0 7.540 7.520 7.540 7.520 7.620 239,010 1,810,224 7.5738 6.681 6.664 6.681 6.664 6.752 269,728 6.7113 -0.26%
2015-03-10 0 7.560 7.550 7.580 7.410 7.750 616,050 4,673,026 7.5855 6.699 6.690 6.717 6.566 6.867 695,226 6.7216 -0.79%
2015-03-09 0 7.620 7.600 7.610 7.300 7.700 1,487,500 11,272,072 7.5779 6.752 6.734 6.743 6.469 6.823 1,678,675 6.7149 2.01%
2015-03-06 0 7.470 7.450 7.480 7.440 7.490 32,520 242,894 7.4691 6.619 6.602 6.628 6.593 6.637 36,700 6.6185 0.40%
2015-03-05 0 7.440 7.440 7.470 7.390 7.500 915,238 6,807,712 7.4382 6.593 6.593 6.619 6.548 6.646 1,032,866 6.5911 -1.98%
2015-03-04 0 7.590 7.560 7.590 7.530 7.600 331,300 2,507,181 7.5677 6.726 6.699 6.726 6.672 6.734 373,879 6.7059 0.93%
2015-03-03 0 7.520 7.520 7.550 7.510 7.860 280,012 2,117,465 7.5621 6.664 6.664 6.690 6.655 6.965 315,999 6.7008 -2.84%
2015-03-02 0 7.740 7.720 7.740 7.690 7.760 486,500 3,760,596 7.7299 6.859 6.841 6.859 6.814 6.876 549,026 6.8496 0.52%
2015-02-27 0 7.700 7.670 7.690 7.630 7.700 496,716 3,808,006 7.6664 6.823 6.797 6.814 6.761 6.823 560,555 6.7933 0.65%
2015-02-26 0 7.650 7.630 7.650 7.480 7.670 485,100 3,672,144 7.5699 6.779 6.761 6.779 6.628 6.797 547,446 6.7078 2.27%
2015-02-25 0 7.480 7.460 7.490 7.380 7.570 513,060 3,845,025 7.4943 6.628 6.610 6.637 6.540 6.708 578,999 6.6408 -1.19%
2015-02-24 0 7.570 7.540 7.570 7.000 7.570 213,300 1,603,662 7.5183 6.708 6.681 6.708 6.203 6.708 240,714 6.6621 0.26%
2015-02-23 0 7.550 7.550 7.570 7.450 7.570 327,300 2,458,305 7.5109 6.690 6.690 6.708 6.602 6.708 369,365 6.6555 -0.53%
2015-02-18 0 7.590 7.560 7.610 7.560 7.580 322,800 2,446,398 7.5787 6.726 6.699 6.743 6.699 6.717 364,287 6.7156 -0.13%
2015-02-17 0 7.600 7.600 7.620 7.570 7.620 133,464 1,014,880 7.6041 6.734 6.734 6.752 6.708 6.752 150,617 6.7382 0.26%
2015-02-16 0 7.580 7.560 7.580 7.440 7.580 80,542 606,626 7.5318 6.717 6.699 6.717 6.593 6.717 90,893 6.6740 1.88%
2015-02-13 0 7.440 7.440 7.460 7.410 7.520 2,877,200 21,369,592 7.4272 6.593 6.593 6.610 6.566 6.664 3,246,981 6.5814 0.40%
2015-02-12 0 7.410 7.390 7.410 7.340 7.440 208,987 1,548,807 7.4110 6.566 6.548 6.566 6.504 6.593 235,846 6.5670 0.14%
2015-02-11 0 7.400 7.380 7.400 7.360 7.410 100,934 744,861 7.3797 6.557 6.540 6.557 6.522 6.566 113,906 6.5393 0.41%
2015-02-10 0 7.370 7.350 7.370 7.280 7.390 11,555,376 83,889,489 7.2598 6.531 6.513 6.531 6.451 6.548 13,040,488 6.4330 2.65%
2015-02-09 0 7.180 7.170 7.200 7.130 7.260 308,800 2,216,512 7.1778 6.362 6.353 6.380 6.318 6.433 348,487 6.3604 -0.14%
2015-02-06 0 7.190 7.170 7.190 7.120 7.290 189,800 1,362,241 7.1772 6.371 6.353 6.371 6.309 6.460 214,193 6.3599 -1.37%
2015-02-05 0 7.290 7.270 7.300 7.270 7.530 174,200 1,283,030 7.3653 6.460 6.442 6.469 6.442 6.672 196,588 6.5265 -0.95%
2015-02-04 0 7.360 7.340 7.360 7.250 7.480 367,992 2,704,011 7.3480 6.522 6.504 6.522 6.424 6.628 415,287 6.5112 -0.14%
2015-02-03 0 7.370 7.370 7.390 7.190 7.390 950,576 6,974,154 7.3368 6.531 6.531 6.548 6.371 6.548 1,072,745 6.5012 2.22%
2015-02-02 0 7.210 7.210 7.220 7.210 7.360 524,340 3,803,512 7.2539 6.389 6.389 6.398 6.389 6.522 591,729 6.4278 -2.30%
2015-01-30 0 7.380 7.380 7.400 7.380 7.490 1,959,300 14,531,985 7.4169 6.540 6.540 6.557 6.540 6.637 2,211,112 6.5723 -1.60%
2015-01-29 0 7.500 7.500 7.520 7.450 7.540 1,589,700 11,923,662 7.5006 6.646 6.646 6.664 6.602 6.681 1,794,010 6.6464 -1.32%
2015-01-28 0 7.600 7.590 7.620 7.580 7.710 327,400 2,499,463 7.6343 6.734 6.726 6.752 6.717 6.832 369,478 6.7649 -1.17%
2015-01-27 0 7.690 7.670 7.690 7.520 7.720 1,117,090 8,553,582 7.6570 6.814 6.797 6.814 6.664 6.841 1,260,660 6.7850 -0.77%
2015-01-26 0 7.750 7.740 7.750 7.630 7.750 428,427 3,306,422 7.7176 6.867 6.859 6.867 6.761 6.867 483,489 6.8387 1.04%
2015-01-23 0 7.670 7.670 7.700 7.640 7.780 1,303,800 10,091,694 7.7402 6.797 6.797 6.823 6.770 6.894 1,471,366 6.8587 -0.26%
2015-01-22 0 7.690 7.680 7.700 7.650 7.730 548,614 4,225,013 7.7012 6.814 6.805 6.823 6.779 6.850 619,123 6.8242 1.18%
2015-01-21 0 7.600 7.600 7.620 7.370 7.640 3,841,100 29,202,264 7.6026 6.734 6.734 6.752 6.531 6.770 4,334,763 6.7368 3.68%
2015-01-20 0 7.330 7.330 7.360 7.190 7.350 1,039,300 7,571,770 7.2855 6.495 6.495 6.522 6.371 6.513 1,172,872 6.4558 2.81%
2015-01-19 0 7.130 7.130 7.150 6.990 7.680 4,768,393 34,572,302 7.2503 6.318 6.318 6.336 6.194 6.805 5,381,233 6.4246 -9.29%
2015-01-16 0 7.860 7.860 7.880 7.740 7.950 2,702,300 21,266,803 7.8699 6.965 6.965 6.983 6.859 7.045 3,049,603 6.9736 -0.38%
2015-01-15 0 7.890 7.890 7.910 7.630 7.900 1,073,100 8,339,436 7.7714 6.991 6.991 7.009 6.761 7.000 1,211,016 6.8863 3.54%
2015-01-14 0 7.620 7.620 7.640 7.560 7.720 1,572,000 12,012,135 7.6413 6.752 6.752 6.770 6.699 6.841 1,774,035 6.7711 -0.39%
2015-01-13 0 7.650 7.640 7.670 7.610 7.730 724,687 5,550,739 7.6595 6.779 6.770 6.797 6.743 6.850 817,825 6.7872 -0.13%
2015-01-12 0 7.660 7.660 7.690 7.520 7.700 514,900 3,930,905 7.6343 6.788 6.788 6.814 6.664 6.823 581,076 6.7649 -0.39%
2015-01-09 0 7.690 7.690 7.720 7.610 7.990 1,522,905 11,883,149 7.8029 6.814 6.814 6.841 6.743 7.080 1,718,631 6.9143 0.00%
2015-01-08 0 7.690 7.700 7.720 7.650 7.900 1,230,200 9,511,640 7.7318 6.814 6.823 6.841 6.779 7.000 1,388,307 6.8513 -2.78%
2015-01-07 0 7.910 7.900 7.930 7.680 7.950 1,730,700 13,648,398 7.8861 7.009 7.000 7.027 6.805 7.045 1,953,132 6.9880 1.28%
2015-01-06 0 7.810 7.810 7.850 7.660 7.920 3,483,800 27,253,863 7.8230 6.921 6.921 6.956 6.788 7.018 3,931,542 6.9321 -0.89%
2015-01-05 0 7.880 7.880 7.910 7.480 7.930 3,012,705 23,462,554 7.7879 6.983 6.983 7.009 6.628 7.027 3,399,902 6.9010 1.16%
2015-01-02 0 7.790 7.770 7.800 7.670 7.820 768,000 5,975,085 7.7801 6.903 6.885 6.912 6.797 6.929 866,704 6.8940 2.37%
2014-12-31 0 7.610 7.570 7.630 7.500 7.630 249,900 1,899,447 7.6008 6.743 6.708 6.761 6.646 6.761 282,017 6.7352 1.60%
2014-12-30 0 7.490 7.490 7.500 7.350 7.600 912,500 6,815,684 7.4692 6.637 6.637 6.646 6.513 6.734 1,029,776 6.6186 0.27%
2014-12-29 0 7.470 7.470 7.480 7.310 7.620 2,759,800 20,664,909 7.4878 6.619 6.619 6.628 6.478 6.752 3,114,493 6.6351 6.56%
2014-12-24 0 7.010 7.000 7.050 6.970 7.130 2,956,500 20,854,977 7.0539 6.212 6.203 6.247 6.176 6.318 3,336,473 6.2506 -2.37%
2014-12-23 0 7.180 7.180 7.200 7.060 7.370 2,571,000 18,610,677 7.2387 6.362 6.362 6.380 6.256 6.531 2,901,428 6.4143 -2.31%
2014-12-22 0 7.350 7.350 7.370 7.090 7.410 3,818,991 27,933,380 7.3143 6.513 6.513 6.531 6.283 6.566 4,309,813 6.4813 1.10%
2014-12-19 0 7.270 7.270 7.290 6.860 7.300 5,123,800 37,007,528 7.2227 6.442 6.442 6.460 6.079 6.469 5,782,317 6.4001 0.83%
2014-12-18 0 7.210 7.190 7.220 7.140 7.290 13,150,303 94,679,216 7.1998 6.389 6.371 6.398 6.327 6.460 14,840,397 6.3798 0.14%
2014-12-17 0 7.200 7.200 7.240 7.050 7.250 8,306,700 59,646,942 7.1806 6.380 6.380 6.415 6.247 6.424 9,374,288 6.3628 0.70%
2014-12-16 0 7.150 7.150 7.170 6.990 7.160 2,058,362 14,587,354 7.0869 6.336 6.336 6.353 6.194 6.345 2,322,905 6.2798 1.85%
2014-12-15 0 7.020 7.000 7.020 6.770 7.020 981,900 6,828,462 6.9543 6.221 6.203 6.221 5.999 6.221 1,108,095 6.1623 1.01%
2014-12-12 0 6.950 6.950 6.980 6.780 7.080 858,900 5,971,437 6.9524 6.159 6.159 6.185 6.008 6.274 969,287 6.1606 -0.43%
2014-12-11 0 6.980 6.980 7.000 6.850 7.090 2,416,887 16,959,506 7.0171 6.185 6.185 6.203 6.070 6.283 2,727,508 6.2179 -0.99%
2014-12-10 0 7.050 7.040 7.060 6.640 7.070 2,097,300 14,521,828 6.9241 6.247 6.238 6.256 5.884 6.265 2,366,848 6.1355 4.44%
2014-12-09 0 6.750 6.750 6.770 6.690 7.200 14,264,372 100,557,350 7.0495 5.981 5.981 5.999 5.928 6.380 16,097,647 6.2467 -5.33%
2014-12-08 0 7.130 7.130 7.180 6.850 7.250 4,572,300 32,671,023 7.1454 6.318 6.318 6.362 6.070 6.424 5,159,938 6.3317 3.48%
2014-12-05 0 6.890 6.890 6.920 6.700 7.160 4,985,604 34,595,196 6.9390 6.105 6.105 6.132 5.937 6.345 5,626,360 6.1488 -1.01%
2014-12-04 0 6.960 6.960 6.980 6.600 7.000 3,990,550 27,412,609 6.8694 6.167 6.167 6.185 5.848 6.203 4,503,421 6.0871 4.66%
2014-12-03 0 6.650 6.650 6.670 6.500 6.770 1,398,916 9,338,928 6.6758 5.893 5.893 5.910 5.760 5.999 1,578,706 5.9156 1.99%
2014-12-02 0 6.520 6.520 6.540 6.200 6.580 3,715,800 23,802,879 6.4059 5.777 5.777 5.795 5.494 5.831 4,193,359 5.6763 4.32%
2014-12-01 0 6.250 6.250 6.380 6.240 6.500 940,400 5,986,595 6.3660 5.538 5.538 5.653 5.529 5.760 1,061,261 5.6410 -0.79%
2014-11-28 0 6.300 6.290 6.320 6.160 6.310 3,091,000 19,350,475 6.2603 5.583 5.574 5.600 5.458 5.591 3,488,259 5.5473 1.78%
2014-11-27 0 6.190 6.190 6.200 6.120 6.220 857,400 5,299,743 6.1812 5.485 5.485 5.494 5.423 5.512 967,594 5.4772 1.14%
2014-11-26 0 6.120 6.120 6.140 6.030 6.140 4,601,100 27,870,057 6.0573 5.423 5.423 5.441 5.343 5.441 5,192,439 5.3674 1.16%
2014-11-25 0 6.050 6.020 6.050 5.970 6.050 2,563,500 15,472,431 6.0357 5.361 5.334 5.361 5.290 5.361 2,892,964 5.3483 1.68%
2014-11-24 0 5.950 5.930 5.940 5.900 5.980 968,219 5,759,287 5.9483 5.272 5.255 5.264 5.228 5.299 1,092,656 5.2709 2.94%
2014-11-21 0 5.780 5.780 5.800 5.690 5.800 288,914 1,656,316 5.7329 5.122 5.122 5.139 5.042 5.139 326,046 5.0800 1.94%
2014-11-20 0 5.670 5.660 5.690 5.650 5.700 367,200 2,084,721 5.6773 5.024 5.015 5.042 5.007 5.051 414,393 5.0308 -0.35%
2014-11-19 0 5.690 5.690 5.720 5.500 5.730 1,649,100 9,403,830 5.7024 5.042 5.042 5.069 4.874 5.077 1,861,044 5.0530 0.35%
2014-11-18 0 5.670 5.650 5.690 5.610 5.740 1,343,340 7,641,699 5.6886 5.024 5.007 5.042 4.971 5.086 1,515,988 5.0407 -0.18%
2014-11-17 0 5.680 5.680 5.730 5.680 5.870 1,653,100 9,609,150 5.8128 5.033 5.033 5.077 5.033 5.201 1,865,559 5.1508 -2.57%
2014-11-14 0 5.830 5.820 5.850 5.700 5.840 1,823,400 10,566,474 5.7949 5.166 5.157 5.184 5.051 5.175 2,057,746 5.1350 0.34%
2014-11-13 0 5.810 5.810 5.830 5.780 5.900 2,909,100 17,004,948 5.8454 5.148 5.148 5.166 5.122 5.228 3,282,981 5.1797 -0.68%
2014-11-12 0 5.850 5.840 5.860 5.770 5.880 938,265 5,449,446 5.8080 5.184 5.175 5.193 5.113 5.210 1,058,852 5.1466 0.69%
2014-11-11 0 5.810 5.800 5.810 5.780 5.900 2,121,441 12,434,669 5.8614 5.148 5.139 5.148 5.122 5.228 2,394,091 5.1939 -0.17%
2014-11-10 0 5.820 5.790 5.810 5.400 5.820 1,409,867 8,134,103 5.7694 5.157 5.131 5.148 4.785 5.157 1,591,065 5.1124 2.65%
2014-11-07 0 5.670 5.650 5.670 5.670 5.780 1,102,800 6,311,886 5.7235 5.024 5.007 5.024 5.024 5.122 1,244,533 5.0717 0.18%
2014-11-06 0 5.660 5.650 5.670 5.430 5.670 1,486,500 8,389,545 5.6438 5.015 5.007 5.024 4.812 5.024 1,677,547 5.0011 -0.18%
2014-11-05 0 5.670 5.660 5.680 5.670 5.750 1,026,900 5,847,282 5.6941 5.024 5.015 5.033 5.024 5.095 1,158,878 5.0456 -0.18%
2014-11-04 0 5.680 5.670 5.680 5.640 5.700 981,600 5,559,603 5.6638 5.033 5.024 5.033 4.998 5.051 1,107,756 5.0188 0.18%
2014-11-03 0 5.670 5.670 5.680 5.640 5.700 1,003,800 5,702,091 5.6805 5.024 5.024 5.033 4.998 5.051 1,132,810 5.0336 0.00%
2014-10-31 0 5.670 5.670 5.680 5.590 5.680 1,648,500 9,255,903 5.6147 5.024 5.024 5.033 4.953 5.033 1,860,367 4.9753 1.80%
2014-10-30 0 5.570 5.570 5.580 5.510 5.580 3,205,900 17,814,331 5.5567 4.936 4.936 4.945 4.882 4.945 3,617,926 4.9239 0.72%
2014-10-29 0 5.530 5.520 5.560 5.490 5.550 783,600 4,327,416 5.5225 4.900 4.891 4.927 4.865 4.918 884,309 4.8936 0.91%
2014-10-28 0 5.480 5.460 5.480 5.370 5.480 1,436,100 7,778,760 5.4166 4.856 4.838 4.856 4.758 4.856 1,620,669 4.7997 2.24%
2014-10-27 0 5.360 5.350 5.360 5.340 5.400 1,013,700 5,428,590 5.3552 4.750 4.741 4.750 4.732 4.785 1,143,982 4.7453 -0.74%
2014-10-24 0 5.400 5.390 5.410 5.400 5.430 1,246,500 6,752,427 5.4171 4.785 4.776 4.794 4.785 4.812 1,406,702 4.8002 -0.74%
2014-10-23 0 5.440 5.430 5.450 5.420 5.480 1,074,600 5,849,472 5.4434 4.820 4.812 4.829 4.803 4.856 1,212,709 4.8235 -0.73%
2014-10-22 0 5.480 5.470 5.490 5.480 5.570 509,100 2,810,424 5.5204 4.856 4.847 4.865 4.856 4.936 574,530 4.8917 -0.54%
2014-10-21 0 5.510 5.510 5.520 5.510 5.550 194,000 1,069,128 5.5110 4.882 4.882 4.891 4.882 4.918 218,933 4.8834 -0.36%
2014-10-20 0 5.530 5.530 5.550 5.520 5.550 5,737,504 31,672,246 5.5202 4.900 4.900 4.918 4.891 4.918 6,474,895 4.8915 0.00%
2014-10-17 0 5.530 5.530 5.540 5.480 5.570 643,200 3,540,672 5.5048 4.900 4.900 4.909 4.856 4.936 725,865 4.8779 0.00%
2014-10-16 0 5.530 5.520 5.540 5.530 5.630 582,900 3,250,857 5.5770 4.900 4.891 4.909 4.900 4.989 657,815 4.9419 -0.72%
2014-10-15 0 5.570 5.570 5.590 5.420 5.600 1,959,700 10,948,297 5.5867 4.936 4.936 4.953 4.803 4.962 2,211,563 4.9505 0.36%
2014-10-14 0 5.550 5.550 5.570 5.550 5.630 715,074 4,005,382 5.6014 4.918 4.918 4.936 4.918 4.989 806,976 4.9634 -0.54%
2014-10-13 0 5.580 5.570 5.590 5.530 5.600 682,799 3,803,270 5.5701 4.945 4.936 4.953 4.900 4.962 770,553 4.9358 -0.53%
2014-10-10 0 5.610 5.610 5.630 5.580 5.670 2,523,600 14,125,590 5.5974 4.971 4.971 4.989 4.945 5.024 2,847,936 4.9599 -0.71%
2014-10-09 0 5.650 5.650 5.670 5.610 5.670 117,600 662,301 5.6318 5.007 5.007 5.024 4.971 5.024 132,714 4.9904 0.53%
2014-10-08 0 5.620 5.620 5.640 5.560 5.640 1,241,275 6,962,971 5.6095 4.980 4.980 4.998 4.927 4.998 1,400,805 4.9707 0.00%
2014-10-07 0 5.620 5.630 5.650 5.620 5.690 2,717,400 15,337,674 5.6442 4.980 4.989 5.007 4.980 5.042 3,066,644 5.0015 0.18%
2014-10-06 0 5.610 5.610 5.630 5.500 5.630 3,778,200 21,030,000 5.5661 4.971 4.971 4.989 4.874 4.989 4,263,779 4.9322 0.18%
2014-10-03 0 5.600 5.580 5.600 5.520 5.680 977,600 5,458,217 5.5833 4.962 4.945 4.962 4.891 5.033 1,103,242 4.9474 1.08%
2014-09-30 0 5.540 5.530 5.540 5.360 5.560 2,224,800 12,330,834 5.5424 4.909 4.900 4.909 4.750 4.927 2,510,734 4.9112 -0.36%
2014-09-29 0 5.560 5.550 5.570 5.400 5.580 696,300 3,866,376 5.5527 4.927 4.918 4.936 4.785 4.945 785,789 4.9204 0.18%
2014-09-26 0 5.550 5.550 5.560 5.520 5.560 989,100 5,481,690 5.5421 4.918 4.918 4.927 4.891 4.927 1,116,220 4.9109 0.00%
2014-09-25 0 5.550 5.540 5.550 5.540 5.600 493,800 2,745,546 5.5600 4.918 4.909 4.918 4.909 4.962 557,264 4.9268 -0.36%
2014-09-24 0 5.570 5.550 5.570 5.460 5.570 833,971 4,619,954 5.5397 4.936 4.918 4.936 4.838 4.936 941,154 4.9088 2.20%
2014-09-23 0 5.450 5.440 5.450 5.430 5.650 2,034,600 11,092,695 5.4520 4.829 4.820 4.829 4.812 5.007 2,296,089 4.8311 0.93%
2014-09-22 0 5.400 5.400 5.420 5.390 5.700 1,772,200 9,623,917 5.4305 4.785 4.785 4.803 4.776 5.051 1,999,965 4.8120 -2.17%
2014-09-19 0 5.520 5.510 5.520 5.450 5.520 1,165,200 6,401,946 5.4943 4.891 4.882 4.891 4.829 4.891 1,314,953 4.8686 0.55%
2014-09-18 0 5.490 5.480 5.490 5.470 5.550 1,944,000 10,700,094 5.5042 4.865 4.856 4.865 4.847 4.918 2,193,845 4.8773 0.00%
2014-09-17 0 5.490 5.480 5.500 5.450 5.490 532,800 2,919,783 5.4801 4.865 4.856 4.874 4.829 4.865 601,276 4.8560 0.92%
2014-09-16 0 5.440 5.440 5.460 5.440 5.570 419,100 2,304,279 5.4982 4.820 4.820 4.838 4.820 4.936 472,963 4.8720 -2.51%
2014-09-15 0 5.580 5.560 5.580 5.550 5.580 2,154,000 11,993,226 5.5679 4.945 4.927 4.945 4.918 4.945 2,430,835 4.9338 0.00%
2014-09-12 0 5.580 5.570 5.590 5.530 5.580 1,763,009 9,804,832 5.5614 4.945 4.936 4.953 4.900 4.945 1,989,593 4.9281 0.36%
2014-09-11 0 5.560 5.540 5.560 5.530 5.650 407,030 2,283,376 5.6098 4.927 4.909 4.927 4.900 5.007 459,342 4.9710 0.00%
2014-09-10 0 5.560 5.560 5.580 5.540 5.600 2,163,000 12,053,163 5.5724 4.927 4.927 4.945 4.909 4.962 2,440,991 4.9378 -0.89%
2014-09-08 0 5.610 5.620 5.670 5.600 5.680 1,706,800 9,592,555 5.6202 4.971 4.980 5.024 4.962 5.033 1,926,160 4.9801 -0.18%
2014-09-05 0 5.620 5.620 5.640 5.580 5.640 2,681,400 15,055,107 5.6146 4.980 4.980 4.998 4.945 4.998 3,026,017 4.9752 0.72%
2014-09-04 0 5.580 5.560 5.580 5.540 5.580 309,900 1,722,078 5.5569 4.945 4.927 4.945 4.909 4.945 349,729 4.9240 0.90%
2014-09-03 0 5.530 5.530 5.540 5.480 5.550 783,200 4,310,081 5.5032 4.900 4.900 4.909 4.856 4.918 883,858 4.8764 1.28%
2014-09-02 0 5.460 5.450 5.460 5.360 5.460 777,200 4,214,943 5.4232 4.838 4.829 4.838 4.750 4.838 877,087 4.8056 1.68%
2014-09-01 0 5.370 5.370 5.390 5.360 5.390 344,400 1,852,197 5.3780 4.758 4.758 4.776 4.750 4.776 388,663 4.7656 0.37%
2014-08-29 0 5.350 5.340 5.360 5.290 5.350 588,000 3,131,946 5.3264 4.741 4.732 4.750 4.688 4.741 663,571 4.7198 1.13%
2014-08-28 0 5.290 5.280 5.300 5.280 5.330 891,000 4,743,339 5.3236 4.688 4.679 4.696 4.679 4.723 1,005,512 4.7173 -0.75%
2014-08-27 0 5.330 5.310 5.340 5.320 5.390 1,298,033 6,915,202 5.3274 4.723 4.705 4.732 4.714 4.776 1,464,858 4.7207 -0.56%
2014-08-26 0 5.360 5.330 5.360 5.300 5.380 1,606,800 8,595,732 5.3496 4.750 4.723 4.750 4.696 4.767 1,813,308 4.7404 -0.37%
2014-08-25 0 5.380 5.350 5.380 5.330 5.400 4,075,100 21,845,851 5.3608 4.767 4.741 4.767 4.723 4.785 4,598,837 4.7503 -0.19%
2014-08-22 0 5.390 5.380 5.400 5.320 5.400 3,843,300 20,629,290 5.3676 4.776 4.767 4.785 4.714 4.785 4,337,246 4.7563 1.32%
2014-08-21 0 5.320 5.330 5.350 5.210 5.440 421,800 2,246,604 5.3262 4.714 4.723 4.741 4.617 4.820 476,010 4.7197 -1.12%
2014-08-20 0 5.380 5.370 5.380 5.360 5.390 65,844 354,131 5.3783 4.767 4.758 4.767 4.750 4.776 74,306 4.7658 -0.55%
2014-08-19 0 5.410 5.400 5.430 5.370 5.440 318,000 1,721,796 5.4145 4.794 4.785 4.812 4.758 4.820 358,870 4.7978 0.00%
2014-08-18 0 5.410 5.390 5.410 5.380 5.410 1,378,100 7,430,025 5.3915 4.794 4.776 4.794 4.767 4.794 1,555,215 4.7775 0.93%
2014-08-15 0 5.360 5.360 5.370 5.320 5.380 491,100 2,633,019 5.3615 4.750 4.750 4.758 4.714 4.767 554,217 4.7509 0.75%
2014-08-14 0 5.320 5.310 5.330 5.320 5.380 1,944,600 10,397,943 5.3471 4.714 4.705 4.723 4.714 4.767 2,194,522 4.7381 -1.30%
2014-08-13 0 5.390 5.370 5.390 5.310 5.400 3,906,728 21,006,502 5.3770 4.776 4.758 4.776 4.705 4.785 4,408,826 4.7646 0.56%
2014-08-12 0 5.360 5.360 5.380 5.310 5.380 1,925,245 10,314,609 5.3576 4.750 4.750 4.767 4.705 4.767 2,172,680 4.7474 -0.19%
2014-08-11 0 5.370 5.360 5.380 5.300 5.380 1,456,883 7,774,120 5.3361 4.758 4.750 4.767 4.696 4.767 1,644,123 4.7284 1.70%
2014-08-08 0 5.280 5.280 5.290 5.220 5.310 793,900 4,191,332 5.2794 4.679 4.679 4.688 4.626 4.705 895,933 4.6782 0.00%
2014-08-07 0 5.280 5.270 5.280 5.280 5.380 1,764,000 9,407,058 5.3328 4.679 4.670 4.679 4.679 4.767 1,990,712 4.7255 -1.49%
2014-08-06 0 5.360 5.350 5.370 5.280 5.360 986,400 5,259,069 5.3316 4.750 4.741 4.758 4.679 4.750 1,113,173 4.7244 0.00%
2014-08-05 0 5.360 5.360 5.370 5.320 5.390 1,461,300 7,819,857 5.3513 4.750 4.750 4.758 4.714 4.776 1,649,108 4.7419 0.00%
2014-08-04 0 5.360 5.360 5.380 5.290 5.390 1,859,200 9,940,714 5.3468 4.750 4.750 4.767 4.688 4.776 2,098,147 4.7379 1.52%
2014-08-01 0 5.280 5.280 5.290 5.260 5.360 1,204,500 6,414,765 5.3257 4.679 4.679 4.688 4.661 4.750 1,359,304 4.7192 -1.12%
2014-07-31 0 5.340 5.320 5.340 5.250 5.360 3,269,100 17,367,006 5.3125 4.732 4.714 4.732 4.652 4.750 3,689,249 4.7075 1.14%
2014-07-30 0 5.280 5.260 5.280 5.240 5.290 6,092,100 32,098,812 5.2689 4.679 4.661 4.679 4.643 4.688 6,875,064 4.6689 0.19%
2014-07-29 0 5.270 5.250 5.270 5.240 5.290 3,036,000 16,015,212 5.2751 4.670 4.652 4.670 4.643 4.688 3,426,191 4.6743 0.38%
2014-07-28 0 5.250 5.240 5.250 5.170 5.290 4,209,900 21,979,398 5.2209 4.652 4.643 4.652 4.581 4.688 4,750,962 4.6263 2.34%
2014-07-25 0 5.130 5.120 5.130 5.050 5.130 7,164,400 36,396,931 5.0802 4.546 4.537 4.546 4.475 4.546 8,085,178 4.5017 1.79%
2014-07-24 0 5.040 5.020 5.040 4.970 5.070 15,345,200 77,063,924 5.0220 4.466 4.448 4.466 4.404 4.493 17,317,385 4.4501 2.03%
2014-07-23 0 5.060 5.050 5.070 5.040 5.090 3,839,100 19,474,323 5.0726 4.377 4.369 4.386 4.360 4.403 4,437,884 4.3882 0.40%
2014-07-22 0 5.040 5.030 5.050 4.970 5.050 6,268,800 31,549,977 5.0329 4.360 4.351 4.369 4.299 4.369 7,246,543 4.3538 1.61%
2014-07-21 0 4.960 4.960 4.980 4.960 4.970 78,300 388,881 4.9666 4.291 4.291 4.308 4.291 4.299 90,512 4.2964 -0.60%
2014-07-18 0 4.990 4.990 5.000 4.950 5.000 2,505,000 12,520,425 4.9982 4.317 4.317 4.325 4.282 4.325 2,895,704 4.3238 0.40%
2014-07-17 0 4.970 4.960 4.970 4.940 5.000 604,500 3,008,043 4.9761 4.299 4.291 4.299 4.273 4.325 698,784 4.3047 -0.40%
2014-07-16 0 4.990 4.980 5.000 4.970 5.010 142,400 710,361 4.9885 4.317 4.308 4.325 4.299 4.334 164,610 4.3154 -0.20%
2014-07-15 0 5.000 4.990 5.000 4.960 5.000 381,300 1,899,159 4.9807 4.325 4.317 4.325 4.291 4.325 440,771 4.3087 0.20%
2014-07-14 0 4.990 4.980 4.990 4.920 4.990 990,900 4,907,553 4.9526 4.317 4.308 4.317 4.256 4.317 1,145,450 4.2844 0.81%
2014-07-11 0 4.950 4.930 4.940 4.930 4.950 271,537 1,343,258 4.9469 4.282 4.265 4.273 4.265 4.282 313,889 4.2794 0.81%
2014-07-10 0 4.910 4.900 4.910 4.900 4.920 288,300 1,416,009 4.9116 4.248 4.239 4.248 4.239 4.256 333,266 4.2489 -0.20%
2014-07-09 0 4.920 4.910 4.920 4.900 4.970 588,600 2,909,979 4.9439 4.256 4.248 4.256 4.239 4.299 680,404 4.2768 -1.01%
2014-07-08 0 4.970 4.980 4.990 4.940 4.980 110,400 547,923 4.9631 4.299 4.308 4.317 4.273 4.308 127,619 4.2934 -0.20%
2014-07-07 0 4.980 4.960 4.980 4.950 5.000 134,500 667,537 4.9631 4.308 4.291 4.308 4.282 4.325 155,478 4.2935 0.00%
2014-07-04 0 4.980 4.970 4.980 4.950 4.990 3,053,100 15,141,636 4.9594 4.308 4.299 4.308 4.282 4.317 3,529,291 4.2903 0.00%
2014-07-03 0 4.980 4.970 4.980 4.940 4.980 1,029,428 5,117,633 4.9713 4.308 4.299 4.308 4.273 4.308 1,189,988 4.3006 0.20%
2014-07-02 0 4.970 4.950 4.970 4.900 4.970 4,021,900 19,830,502 4.9306 4.299 4.282 4.299 4.239 4.299 4,649,195 4.2654 0.61%
2014-06-30 0 4.940 4.910 4.940 4.890 4.960 1,851,300 9,133,671 4.9337 4.273 4.248 4.273 4.230 4.291 2,140,047 4.2680 0.61%
2014-06-27 0 4.910 4.900 4.910 4.870 4.930 3,198,300 15,697,575 4.9081 4.248 4.239 4.248 4.213 4.265 3,697,138 4.2459 0.41%
2014-06-26 0 4.890 4.880 4.900 4.850 4.890 2,157,900 10,532,079 4.8807 4.230 4.222 4.239 4.196 4.230 2,494,467 4.2222 0.82%
2014-06-25 0 4.850 4.830 4.840 4.830 4.850 218,100 1,056,276 4.8431 4.196 4.178 4.187 4.178 4.196 252,117 4.1896 -0.41%
2014-06-24 0 4.870 4.850 4.870 4.840 4.870 2,603,100 12,644,043 4.8573 4.213 4.196 4.213 4.187 4.213 3,009,105 4.2019 0.62%
2014-06-23 0 4.840 4.840 4.850 4.830 4.890 966,900 4,700,436 4.8613 4.187 4.187 4.196 4.178 4.230 1,117,707 4.2054 -0.41%
2014-06-20 0 4.860 4.850 4.860 4.830 4.860 1,216,200 5,899,305 4.8506 4.204 4.196 4.204 4.178 4.204 1,405,890 4.1961 0.62%
2014-06-19 0 4.830 4.820 4.830 4.830 4.920 1,222,800 5,967,114 4.8799 4.178 4.170 4.178 4.178 4.256 1,413,520 4.2215 -1.43%
2014-06-18 0 4.900 4.890 4.910 4.890 4.950 1,195,500 5,871,516 4.9113 4.239 4.230 4.248 4.230 4.282 1,381,962 4.2487 -0.81%
2014-06-17 0 4.940 4.930 4.940 4.920 4.970 677,700 3,343,461 4.9335 4.273 4.265 4.273 4.256 4.299 783,401 4.2679 -1.20%
2014-06-16 0 5.000 4.990 5.000 4.950 5.010 2,842,900 14,173,860 4.9857 4.325 4.317 4.325 4.282 4.334 3,286,307 4.3130 0.60%
2014-06-13 0 4.970 4.970 4.980 4.900 4.970 5,674,443 27,864,043 4.9104 4.299 4.299 4.308 4.239 4.299 6,559,485 4.2479 1.43%
2014-06-12 0 4.900 4.880 4.900 4.890 4.900 41,100 201,000 4.8905 4.239 4.222 4.239 4.230 4.239 47,510 4.2307 -0.20%
2014-06-11 0 4.910 4.890 4.910 4.880 4.910 938,107 4,597,231 4.9005 4.248 4.230 4.248 4.222 4.248 1,084,423 4.2393 0.00%
2014-06-10 0 4.910 4.900 4.910 4.840 4.910 1,644,000 8,028,525 4.8835 4.248 4.239 4.248 4.187 4.248 1,900,414 4.2246 1.66%
2014-06-09 0 4.830 4.830 4.840 4.810 4.860 1,131,300 5,494,626 4.8569 4.178 4.178 4.187 4.161 4.204 1,307,749 4.2016 0.00%
2014-06-06 0 4.830 4.810 4.830 4.800 4.840 621,000 2,995,872 4.8243 4.178 4.161 4.178 4.152 4.187 717,857 4.1734 -0.82%
2014-06-05 0 4.870 4.850 4.870 4.810 4.870 583,800 2,829,963 4.8475 4.213 4.196 4.213 4.161 4.213 674,855 4.1934 0.83%
2014-06-04 0 4.830 4.810 4.830 4.800 4.830 137,700 664,266 4.8240 4.178 4.161 4.178 4.152 4.178 159,177 4.1731 -0.62%
2014-06-03 0 4.860 4.860 4.870 4.850 4.910 2,619,300 12,817,860 4.8936 4.204 4.204 4.213 4.196 4.248 3,027,832 4.2333 -0.21%
2014-05-30 0 4.870 4.860 4.870 4.850 4.900 4,145,100 20,211,543 4.8760 4.213 4.204 4.213 4.196 4.239 4,791,610 4.2181 -0.20%
2014-05-29 0 4.880 4.870 4.880 4.870 4.920 413,400 2,024,982 4.8984 4.222 4.213 4.222 4.213 4.256 477,878 4.2374 -0.61%
2014-05-28 0 4.910 4.890 4.910 4.860 4.910 6,249,900 30,564,162 4.8903 4.248 4.230 4.248 4.204 4.248 7,224,696 4.2305 1.03%
2014-05-27 0 4.860 4.840 4.860 4.840 4.880 273,600 1,327,833 4.8532 4.204 4.187 4.204 4.187 4.222 316,273 4.1984 -0.21%
2014-05-26 0 4.870 4.860 4.870 4.850 4.890 1,365,084 6,629,432 4.8564 4.213 4.204 4.213 4.196 4.230 1,577,996 4.2012 0.62%
2014-05-23 0 4.840 4.830 4.850 4.810 4.840 624,000 3,011,340 4.8259 4.187 4.178 4.196 4.161 4.187 721,325 4.1747 0.41%
2014-05-22 0 4.820 4.810 4.820 4.810 4.880 2,749,200 13,331,907 4.8494 4.170 4.161 4.170 4.161 4.222 3,177,992 4.1951 -0.21%
2014-05-21 0 4.830 4.820 4.830 4.750 4.830 964,200 4,632,057 4.8040 4.178 4.170 4.178 4.109 4.178 1,114,586 4.1559 0.84%
2014-05-20 0 4.790 4.780 4.790 4.770 4.820 698,400 3,337,476 4.7787 4.144 4.135 4.144 4.126 4.170 807,329 4.1340 0.00%
2014-05-19 0 4.790 4.800 4.810 4.760 4.850 1,966,400 9,418,907 4.7899 4.144 4.152 4.161 4.118 4.196 2,273,099 4.1436 -1.44%
2014-05-16 0 4.860 4.840 4.860 4.800 4.900 791,670 3,844,995 4.8568 4.204 4.187 4.204 4.152 4.239 915,147 4.2015 0.00%
2014-05-15 0 4.860 4.860 4.870 4.830 4.910 815,000 3,968,564 4.8694 4.204 4.204 4.213 4.178 4.248 942,115 4.2124 -0.82%
2014-05-14 0 4.900 4.900 4.910 4.880 5.000 5,854,200 28,706,352 4.9035 4.239 4.239 4.248 4.222 4.325 6,767,278 4.2419 0.00%
2014-05-13 0 4.900 4.890 4.900 4.870 5.070 9,589,490 46,970,744 4.8981 4.239 4.230 4.239 4.213 4.386 11,085,161 4.2373 0.41%
2014-05-12 0 4.880 4.880 4.890 4.730 4.910 13,930,300 67,719,469 4.8613 4.222 4.222 4.230 4.092 4.248 16,103,006 4.2054 2.09%
2014-05-09 0 4.780 4.770 4.790 4.760 4.810 4,591,600 21,964,172 4.7836 4.135 4.126 4.144 4.118 4.161 5,307,751 4.1381 -0.42%
2014-05-08 0 4.800 4.790 4.800 4.790 4.870 8,084,100 39,006,336 4.8251 4.152 4.144 4.152 4.144 4.213 9,344,975 4.1740 -0.21%
2014-05-07 0 4.810 4.790 4.810 4.790 4.860 12,714,200 61,396,537 4.8290 4.161 4.144 4.161 4.144 4.204 14,697,231 4.1774 -1.03%
2014-05-05 0 4.860 4.840 4.860 4.800 4.870 1,014,900 4,909,167 4.8371 4.204 4.187 4.204 4.152 4.213 1,173,194 4.1844 0.00%
2014-05-02 0 4.860 4.840 4.860 4.840 4.900 884,400 4,288,782 4.8494 4.204 4.187 4.204 4.187 4.239 1,022,340 4.1951 0.00%
2014-04-30 0 4.860 4.860 4.870 4.830 4.870 3,461,100 16,779,267 4.8480 4.204 4.204 4.213 4.178 4.213 4,000,927 4.1938 -0.82%
2014-04-29 0 4.900 4.870 4.900 4.810 4.900 6,752,100 32,693,790 4.8420 4.239 4.213 4.239 4.161 4.239 7,805,224 4.1887 1.24%
2014-04-28 0 4.840 4.840 4.850 4.820 4.900 2,963,362 14,324,974 4.8340 4.187 4.187 4.196 4.170 4.239 3,425,557 4.1818 -1.22%
2014-04-25 0 4.900 4.900 4.910 4.900 4.970 2,016,300 9,947,574 4.9336 4.239 4.239 4.248 4.239 4.299 2,330,782 4.2679 -1.41%
2014-04-24 0 4.970 4.960 4.970 4.940 5.000 2,671,800 13,264,144 4.9645 4.299 4.291 4.299 4.273 4.325 3,088,520 4.2947 0.20%
2014-04-23 0 4.960 4.960 4.980 4.950 5.000 2,612,700 12,976,938 4.9669 4.291 4.291 4.308 4.282 4.325 3,020,202 4.2967 -0.60%
2014-04-22 0 4.990 4.990 5.000 4.760 5.000 4,713,000 23,729,391 5.0349 4.317 4.317 4.325 4.118 4.325 5,448,086 4.3555 -1.96%
2014-04-17 0 5.090 5.080 5.100 4.730 5.130 1,098,000 5,622,306 5.1205 4.403 4.395 4.412 4.092 4.438 1,269,255 4.4296 -0.20%
2014-04-16 0 5.100 5.100 5.110 5.090 5.130 2,863,600 14,626,199 5.1076 4.412 4.412 4.421 4.403 4.438 3,310,235 4.4185 -0.20%
2014-04-15 0 5.110 5.090 5.110 5.070 5.160 3,908,900 19,956,513 5.1054 4.421 4.403 4.421 4.386 4.464 4,518,570 4.4166 -1.54%
2014-04-14 0 5.190 5.180 5.190 5.160 5.190 3,663,800 18,958,345 5.1745 4.490 4.481 4.490 4.464 4.490 4,235,242 4.4763 0.00%
2014-04-11 0 5.190 5.180 5.190 5.050 5.210 8,321,625 43,139,244 5.1840 4.490 4.481 4.490 4.369 4.507 9,619,547 4.4845 -0.57%
2014-04-10 0 5.220 5.220 5.230 4.720 5.230 8,331,500 42,948,293 5.1549 4.516 4.516 4.524 4.083 4.524 9,630,962 4.4594 2.15%
2014-04-09 0 5.110 5.110 5.120 5.010 5.130 1,972,300 10,073,002 5.1072 4.421 4.421 4.429 4.334 4.438 2,279,919 4.4181 0.20%
2014-04-08 0 5.100 5.090 5.100 4.990 5.110 4,740,900 23,932,848 5.0482 4.412 4.403 4.412 4.317 4.421 5,480,337 4.3670 2.41%
2014-04-07 0 4.980 4.970 4.980 4.940 4.990 457,800 2,273,424 4.9660 4.308 4.299 4.308 4.273 4.317 529,203 4.2959 -0.20%
2014-04-04 0 4.990 4.970 5.000 4.920 4.990 2,631,000 13,102,541 4.9801 4.317 4.299 4.325 4.256 4.317 3,041,357 4.3081 0.20%
2014-04-03 0 4.980 4.970 4.980 4.950 5.010 1,134,000 5,655,804 4.9875 4.308 4.299 4.308 4.282 4.334 1,310,870 4.3145 0.00%
2014-04-02 0 4.980 4.960 4.990 4.950 4.980 101,400 503,157 4.9621 4.308 4.291 4.317 4.282 4.308 117,215 4.2926 0.61%
2014-04-01 0 4.950 4.930 4.950 4.890 4.950 2,361,900 11,636,447 4.9267 4.282 4.265 4.282 4.230 4.282 2,730,285 4.2620 0.61%
2014-03-31 0 4.920 4.920 4.930 4.870 4.930 628,500 3,083,760 4.9065 4.256 4.256 4.265 4.213 4.265 726,527 4.2445 0.00%
2014-03-28 0 4.920 4.880 4.920 4.890 4.950 1,764,600 8,678,274 4.9180 4.256 4.222 4.256 4.230 4.282 2,039,824 4.2544 -0.20%
2014-03-27 0 4.930 4.900 4.940 4.820 4.960 1,078,200 5,306,067 4.9212 4.265 4.239 4.273 4.170 4.291 1,246,367 4.2572 -0.40%
2014-03-26 0 4.950 4.940 4.960 4.920 4.960 603,300 2,978,952 4.9378 4.282 4.273 4.291 4.256 4.291 697,397 4.2715 -0.20%
2014-03-25 0 4.960 4.950 4.960 4.900 4.990 1,413,700 6,994,798 4.9479 4.291 4.282 4.291 4.239 4.317 1,634,194 4.2803 0.20%
2014-03-24 0 4.950 4.940 4.970 4.880 4.970 2,720,400 13,396,350 4.9244 4.282 4.273 4.299 4.222 4.299 3,144,700 4.2600 0.61%
2014-03-21 0 4.920 4.910 4.930 4.700 4.940 3,694,500 17,893,044 4.8432 4.256 4.248 4.265 4.066 4.273 4,270,730 4.1897 2.71%
2014-03-20 0 4.790 4.770 4.790 4.750 4.880 2,283,300 10,972,842 4.8057 4.144 4.126 4.144 4.109 4.222 2,639,426 4.1573 -1.64%
2014-03-19 0 4.870 4.860 4.870 4.790 4.900 1,825,741 8,830,745 4.8368 4.213 4.204 4.213 4.144 4.239 2,110,501 4.1842 -0.81%
2014-03-18 0 4.910 4.890 4.900 4.880 4.930 2,992,800 14,670,744 4.9020 4.248 4.230 4.239 4.222 4.265 3,459,586 4.2406 -0.41%
2014-03-17 0 4.930 4.930 4.940 4.900 4.950 2,797,244 13,778,152 4.9256 4.265 4.265 4.273 4.239 4.282 3,233,530 4.2610 0.41%
2014-03-14 0 4.910 4.890 4.910 4.880 4.940 1,937,765 9,506,683 4.9060 4.248 4.230 4.248 4.222 4.273 2,239,998 4.2441 -0.20%
2014-03-13 0 4.920 4.910 4.920 4.900 4.970 11,799,000 58,307,440 4.9417 4.256 4.248 4.256 4.239 4.299 13,639,288 4.2750 1.03%
2014-03-12 0 4.870 4.860 4.870 4.800 4.870 5,712,831 27,676,857 4.8447 4.213 4.204 4.213 4.152 4.213 6,603,860 4.1910 0.21%
2014-03-11 0 4.860 4.840 4.860 4.810 4.900 5,260,530 25,505,071 4.8484 4.204 4.187 4.204 4.161 4.239 6,081,014 4.1942 0.21%
2014-03-10 0 4.850 4.830 4.840 4.810 4.950 2,510,100 12,219,624 4.8682 4.196 4.178 4.187 4.161 4.282 2,901,600 4.2113 -3.39%
2014-03-07 0 5.020 5.010 5.020 4.970 5.080 3,903,500 19,640,168 5.0314 4.343 4.334 4.343 4.299 4.395 4,512,328 4.3526 0.00%
2014-03-06 0 5.020 5.000 5.030 4.940 5.040 4,671,900 23,328,774 4.9934 4.343 4.325 4.351 4.273 4.360 5,400,575 4.3197 0.60%
2014-03-05 0 4.990 4.980 4.990 4.970 5.010 1,778,200 8,855,352 4.9800 4.317 4.308 4.317 4.299 4.334 2,055,545 4.3080 0.00%
2014-03-04 0 4.990 4.950 5.000 4.900 5.000 6,070,485 30,233,465 4.9804 4.317 4.282 4.325 4.239 4.325 7,017,297 4.3084 0.20%
2014-03-03 0 4.980 4.970 4.980 4.830 5.000 9,496,269 47,306,388 4.9816 4.308 4.299 4.308 4.178 4.325 10,977,400 4.3094 0.20%
2014-02-28 0 4.970 4.970 4.980 4.840 4.980 3,632,080 17,889,433 4.9254 4.299 4.299 4.308 4.187 4.308 4,198,575 4.2608 0.81%
2014-02-27 0 4.930 4.930 4.940 4.890 4.990 1,330,545 6,564,129 4.9334 4.265 4.265 4.273 4.230 4.317 1,538,070 4.2678 0.41%
2014-02-26 0 4.910 4.930 4.940 4.870 4.990 13,014,224 64,258,147 4.9375 4.248 4.265 4.273 4.213 4.317 15,044,050 4.2713 -1.60%
2014-02-25 0 4.990 4.980 4.990 4.970 5.160 9,534,776 48,158,491 5.0508 4.317 4.308 4.317 4.299 4.464 11,021,913 4.3693 -2.73%
2014-02-24 0 5.130 5.120 5.130 5.090 5.200 3,623,000 18,533,842 5.1156 4.438 4.429 4.438 4.403 4.498 4,188,079 4.4254 -2.66%
2014-02-21 0 5.270 5.260 5.270 5.230 5.320 1,595,440 8,409,376 5.2709 4.559 4.550 4.559 4.524 4.602 1,844,280 4.5597 -1.13%
2014-02-20 0 5.330 5.300 5.330 5.180 5.410 1,832,100 9,808,089 5.3535 4.611 4.585 4.611 4.481 4.680 2,117,852 4.6311 -0.74%
2014-02-19 0 5.370 5.370 5.380 5.300 5.390 400,500 2,152,665 5.3749 4.645 4.645 4.654 4.585 4.663 462,966 4.6497 0.56%
2014-02-18 0 5.340 5.320 5.330 5.320 5.370 984,000 5,247,660 5.3330 4.619 4.602 4.611 4.602 4.645 1,137,474 4.6134 -0.93%
2014-02-17 0 5.390 5.380 5.390 5.350 5.390 1,562,400 8,398,953 5.3757 4.663 4.654 4.663 4.628 4.663 1,806,087 4.6504 0.37%
2014-02-14 0 5.370 5.370 5.380 5.130 5.370 1,491,510 7,988,665 5.3561 4.645 4.645 4.654 4.438 4.645 1,724,141 4.6334 0.75%
2014-02-13 0 5.330 5.320 5.330 5.150 5.380 2,118,400 11,292,647 5.3307 4.611 4.602 4.611 4.455 4.654 2,448,806 4.6115 -0.74%
2014-02-12 0 5.370 5.360 5.370 5.320 5.370 3,782,750 20,223,873 5.3463 4.645 4.637 4.645 4.602 4.645 4,372,745 4.6250 0.56%
2014-02-11 0 5.340 5.310 5.330 5.280 5.360 1,546,098 8,251,162 5.3368 4.619 4.594 4.611 4.568 4.637 1,787,243 4.6167 1.14%
2014-02-10 0 5.280 5.270 5.290 5.130 5.300 6,864,913 36,223,024 5.2765 4.568 4.559 4.576 4.438 4.585 7,935,632 4.5646 1.93%
2014-02-07 0 5.180 5.170 5.190 5.100 5.190 8,578,743 44,384,850 5.1738 4.481 4.472 4.490 4.412 4.490 9,916,768 4.4757 1.57%
2014-02-06 0 5.100 5.090 5.110 5.070 5.120 2,321,100 11,828,067 5.0959 4.412 4.403 4.421 4.386 4.429 2,683,121 4.4083 0.59%
2014-02-05 0 5.070 5.070 5.080 5.060 5.130 1,467,300 7,453,458 5.0797 4.386 4.386 4.395 4.377 4.438 1,696,154 4.3943 0.00%
2014-02-04 0 5.070 5.070 5.090 5.050 5.120 4,456,500 22,643,676 5.0810 4.386 4.386 4.403 4.369 4.429 5,151,579 4.3955 -3.24%
2014-01-30 0 5.240 5.240 5.250 5.210 5.230 1,065,000 5,564,694 5.2251 4.533 4.533 4.542 4.507 4.524 1,231,108 4.5201 -0.19%
2014-01-29 0 5.250 5.240 5.250 5.030 5.260 1,353,300 7,104,888 5.2500 4.542 4.533 4.542 4.351 4.550 1,564,374 4.5417 0.00%
2014-01-28 0 5.250 5.240 5.250 5.230 5.320 4,092,400 21,529,927 5.2610 4.542 4.533 4.542 4.524 4.602 4,730,691 4.5511 -0.57%
2014-01-27 0 5.280 5.280 5.290 5.250 5.310 929,700 4,912,908 5.2844 4.568 4.568 4.576 4.542 4.594 1,074,705 4.5714 -1.31%
2014-01-24 0 5.350 5.320 5.350 5.320 5.380 2,083,015 11,160,857 5.3580 4.628 4.602 4.628 4.602 4.654 2,407,902 4.6351 0.75%
2014-01-23 0 5.310 5.310 5.340 5.310 5.360 1,092,900 5,825,913 5.3307 4.594 4.594 4.619 4.594 4.637 1,263,359 4.6114 -0.56%
2014-01-22 0 5.340 5.340 5.350 5.250 5.340 7,171,500 38,114,169 5.3147 4.619 4.619 4.628 4.542 4.619 8,290,037 4.5976 1.71%
2014-01-21 0 5.250 5.240 5.250 5.230 5.280 7,095,300 37,243,014 5.2490 4.542 4.533 4.542 4.524 4.568 8,201,952 4.5407 0.57%
2014-01-20 0 5.220 5.210 5.220 5.190 5.250 4,673,700 24,415,137 5.2239 4.516 4.507 4.516 4.490 4.542 5,402,656 4.5191 -0.76%
2014-01-17 0 5.260 5.240 5.260 5.240 5.330 2,793,480 14,749,753 5.2801 4.550 4.533 4.550 4.533 4.611 3,229,178 4.5676 -1.31%
2014-01-16 0 5.330 5.320 5.330 5.320 5.370 1,418,400 7,567,680 5.3354 4.611 4.602 4.611 4.602 4.645 1,639,628 4.6155 -0.19%
2014-01-15 0 5.340 5.320 5.340 5.300 5.340 493,200 2,626,815 5.3261 4.619 4.602 4.619 4.585 4.619 570,124 4.6074 0.00%
2014-01-14 0 5.340 5.320 5.340 5.280 5.350 1,496,400 7,949,148 5.3122 4.619 4.602 4.619 4.568 4.628 1,729,793 4.5954 0.56%
2014-01-13 0 5.310 5.300 5.310 5.280 5.380 2,535,958 13,571,883 5.3518 4.594 4.585 4.594 4.568 4.654 2,931,491 4.6297 -0.75%
2014-01-10 0 5.350 5.330 5.350 5.320 5.390 2,522,900 13,469,570 5.3389 4.628 4.611 4.628 4.602 4.663 2,916,396 4.6186 -0.37%
2014-01-09 0 5.370 5.340 5.370 5.350 5.470 1,995,900 10,814,466 5.4183 4.645 4.619 4.645 4.628 4.732 2,307,200 4.6873 -0.92%
2014-01-08 0 5.420 5.410 5.420 5.400 5.480 5,401,317 29,374,988 5.4385 4.689 4.680 4.689 4.671 4.741 6,243,759 4.7047 0.00%
2014-01-07 0 5.420 5.410 5.420 5.360 5.480 3,406,500 18,455,724 5.4178 4.689 4.680 4.689 4.637 4.741 3,937,811 4.6868 -0.18%
2014-01-06 0 5.430 5.400 5.420 5.390 5.520 3,366,900 18,264,330 5.4247 4.697 4.671 4.689 4.663 4.775 3,892,035 4.6927 -1.63%
2014-01-03 0 5.520 5.510 5.520 5.510 5.550 1,389,300 7,667,268 5.5188 4.775 4.767 4.775 4.767 4.801 1,605,989 4.7742 -1.25%
2014-01-02 0 5.590 5.570 5.590 5.560 5.600 2,874,890 16,069,207 5.5895 4.836 4.818 4.836 4.810 4.844 3,323,286 4.8353 -0.36%
2013-12-31 0 5.610 5.570 5.650 5.540 5.620 1,273,200 7,096,434 5.5737 4.853 4.818 4.888 4.793 4.862 1,471,781 4.8217 1.26%
2013-12-30 0 5.540 5.540 5.550 5.530 5.570 701,400 3,892,482 5.5496 4.793 4.793 4.801 4.784 4.818 810,797 4.8008 -0.18%
2013-12-27 0 5.550 5.550 5.560 5.460 5.570 1,816,200 10,024,164 5.5193 4.801 4.801 4.810 4.723 4.818 2,099,472 4.7746 -0.36%
2013-12-24 0 5.570 5.550 5.570 5.530 5.570 639,200 3,556,108 5.5634 4.818 4.801 4.818 4.784 4.818 738,896 4.8127 1.27%
2013-12-23 0 5.500 5.490 5.500 5.450 5.520 2,995,300 16,452,084 5.4926 4.758 4.749 4.758 4.715 4.775 3,462,476 4.7515 -0.18%
2013-12-20 0 5.510 5.480 5.510 5.480 5.630 5,051,200 27,921,479 5.5277 4.767 4.741 4.767 4.741 4.870 5,839,035 4.7819 -1.61%
2013-12-19 0 5.600 5.600 5.610 5.570 5.720 19,204,700 108,508,277 5.6501 4.844 4.844 4.853 4.818 4.948 22,200,053 4.8877 -1.93%
2013-12-18 0 5.710 5.690 5.710 5.670 5.720 6,006,600 34,219,818 5.6970 4.940 4.922 4.940 4.905 4.948 6,943,448 4.9284 0.00%
2013-12-17 0 5.710 5.700 5.710 5.690 5.750 3,840,900 21,982,065 5.7232 4.940 4.931 4.940 4.922 4.974 4,439,964 4.9510 0.00%
2013-12-16 0 5.710 5.700 5.720 5.690 5.810 4,626,050 26,535,192 5.7360 4.940 4.931 4.948 4.922 5.026 5,347,574 4.9621 -1.72%
2013-12-13 0 5.810 5.800 5.820 5.800 5.850 4,861,200 28,326,438 5.8270 5.026 5.017 5.035 5.017 5.061 5,619,400 5.0408 -0.34%
2013-12-12 0 5.830 5.820 5.830 5.820 5.880 953,200 5,569,158 5.8426 5.043 5.035 5.043 5.035 5.087 1,101,870 5.0543 0.00%
2013-12-11 0 5.830 5.830 5.840 5.830 5.950 1,961,930 11,473,423 5.8480 5.043 5.043 5.052 5.043 5.147 2,267,932 5.0590 -2.02%
2013-12-10 0 5.950 5.940 5.960 5.900 5.970 1,969,800 11,733,762 5.9568 5.147 5.139 5.156 5.104 5.164 2,277,029 5.1531 0.17%
2013-12-09 0 5.940 5.940 5.950 5.920 6.000 1,665,300 9,945,408 5.9721 5.139 5.139 5.147 5.121 5.190 1,925,036 5.1663 0.00%
2013-12-06 0 5.940 5.930 5.950 5.930 5.980 2,076,300 12,359,199 5.9525 5.139 5.130 5.147 5.130 5.173 2,400,140 5.1494 -0.83%
2013-12-05 0 5.990 5.980 5.990 5.970 6.020 3,479,400 20,843,952 5.9907 5.182 5.173 5.182 5.164 5.208 4,022,081 5.1824 -0.33%
2013-12-04 0 6.010 6.000 6.010 5.930 6.040 2,031,800 12,208,528 6.0087 5.199 5.190 5.199 5.130 5.225 2,348,699 5.1980 1.01%
2013-12-03 0 5.950 5.950 5.960 5.900 5.970 2,718,100 16,135,226 5.9362 5.147 5.147 5.156 5.104 5.164 3,142,041 5.1353 0.34%
2013-12-02 0 5.930 5.920 5.940 5.890 6.040 6,948,900 41,332,884 5.9481 5.130 5.121 5.139 5.095 5.225 8,032,718 5.1456 -1.00%
2013-11-29 0 5.990 5.980 5.990 5.970 6.000 465,100 2,782,439 5.9825 5.182 5.173 5.182 5.164 5.190 537,642 5.1753 0.50%
2013-11-28 0 5.960 5.950 5.960 5.900 6.020 4,676,400 27,922,404 5.9709 5.156 5.147 5.156 5.104 5.208 5,405,777 5.1653 1.02%
2013-11-27 0 5.900 5.890 5.900 5.840 5.920 2,732,700 16,071,093 5.8810 5.104 5.095 5.104 5.052 5.121 3,158,919 5.0875 1.37%
2013-11-26 0 5.820 5.820 5.830 5.750 5.940 4,158,736 24,309,937 5.8455 5.035 5.035 5.043 4.974 5.139 4,807,373 5.0568 -0.34%
2013-11-25 0 5.840 5.820 5.840 5.820 5.960 7,682,100 44,969,716 5.8538 5.052 5.035 5.052 5.035 5.156 8,880,276 5.0640 0.00%
2013-11-22 0 5.840 5.840 5.850 5.820 5.870 10,937,989 63,901,091 5.8421 5.052 5.052 5.061 5.035 5.078 12,643,985 5.0539 0.34%
2013-11-21 0 5.820 5.810 5.820 5.770 5.820 2,712,600 15,710,373 5.7916 5.035 5.026 5.035 4.991 5.035 3,135,684 5.0102 -0.68%
2013-11-20 0 5.860 5.840 5.860 5.800 5.880 2,672,930 15,592,579 5.8335 5.069 5.052 5.069 5.017 5.087 3,089,826 5.0464 0.69%
2013-11-19 0 5.820 5.820 5.840 5.770 5.880 8,125,900 47,359,660 5.8282 5.035 5.035 5.052 4.991 5.087 9,393,295 5.0419 -0.85%
2013-11-18 0 5.870 5.860 5.870 5.730 5.870 9,183,900 53,340,567 5.8081 5.078 5.069 5.078 4.957 5.078 10,616,311 5.0244 3.53%
2013-11-15 0 5.670 5.660 5.670 5.580 5.720 2,416,500 13,662,453 5.6538 4.905 4.896 4.905 4.827 4.948 2,793,401 4.8910 2.35%
2013-11-14 0 5.540 5.540 5.560 5.490 5.560 1,950,600 10,820,952 5.5475 4.793 4.793 4.810 4.749 4.810 2,254,835 4.7990 0.36%
2013-11-13 0 5.520 5.510 5.530 5.520 5.610 1,807,915 10,040,498 5.5536 4.775 4.767 4.784 4.775 4.853 2,089,895 4.8043 -1.95%
2013-11-12 0 5.630 5.620 5.640 5.630 5.640 1,683,300 9,490,236 5.6379 4.870 4.862 4.879 4.870 4.879 1,945,844 4.8772 -0.18%
2013-11-11 0 5.640 5.640 5.650 5.550 5.650 4,712,700 26,441,808 5.6108 4.879 4.879 4.888 4.801 4.888 5,447,739 4.8537 0.53%
2013-11-08 0 5.610 5.600 5.620 5.560 5.650 440,700 2,478,144 5.6232 4.853 4.844 4.862 4.810 4.888 509,436 4.8645 -1.06%
2013-11-07 0 5.670 5.670 5.680 5.640 5.690 1,740,600 9,876,372 5.6741 4.905 4.905 4.914 4.879 4.922 2,012,081 4.9085 -0.53%
2013-11-06 0 5.700 5.700 5.710 5.680 5.750 2,770,500 15,828,402 5.7132 4.931 4.931 4.940 4.914 4.974 3,202,614 4.9423 -0.70%
2013-11-05 0 5.740 5.740 5.750 5.660 5.750 2,199,000 12,577,923 5.7198 4.966 4.966 4.974 4.896 4.974 2,541,978 4.9481 -0.35%
2013-11-04 0 5.760 5.750 5.760 5.710 5.800 2,490,700 14,327,491 5.7524 4.983 4.974 4.983 4.940 5.017 2,879,174 4.9763 -0.17%
2013-11-01 0 5.770 5.780 5.790 5.710 5.790 1,569,000 9,040,677 5.7621 4.991 5.000 5.009 4.940 5.009 1,813,717 4.9846 0.17%
2013-10-31 0 5.760 5.750 5.770 5.720 5.890 1,613,700 9,292,624 5.7586 4.983 4.974 4.991 4.948 5.095 1,865,388 4.9816 -0.86%
2013-10-30 0 5.810 5.810 5.820 5.710 5.820 1,448,700 8,387,370 5.7896 5.026 5.026 5.035 4.940 5.035 1,674,653 5.0084 1.40%
2013-10-29 0 5.730 5.710 5.740 5.650 5.800 3,504,900 20,030,355 5.7150 4.957 4.940 4.966 4.888 5.017 4,051,559 4.9439 0.00%
2013-10-28 0 5.730 5.730 5.740 5.710 5.750 553,200 3,163,401 5.7184 4.957 4.957 4.966 4.940 4.974 639,482 4.9468 0.00%
2013-10-25 0 5.730 5.700 5.730 5.700 5.820 2,560,800 14,786,037 5.7740 4.957 4.931 4.957 4.931 5.035 2,960,207 4.9949 -1.55%
2013-10-24 0 5.820 5.800 5.820 5.790 5.850 3,351,900 19,518,492 5.8231 5.035 5.017 5.035 5.009 5.061 3,874,695 5.0374 0.17%
2013-10-23 0 5.810 5.770 5.810 5.800 5.940 4,206,900 24,761,775 5.8860 5.026 4.991 5.026 5.017 5.139 4,863,049 5.0918 -1.36%
2013-10-22 0 5.890 5.870 5.890 5.880 5.920 4,648,100 27,377,618 5.8901 5.095 5.078 5.095 5.087 5.121 5,373,063 5.0953 -0.17%
2013-10-21 0 5.900 5.870 5.900 5.800 5.900 2,102,100 12,290,619 5.8468 5.104 5.078 5.104 5.017 5.104 2,429,964 5.0579 1.72%
2013-10-18 0 5.800 5.780 5.800 5.780 5.830 2,814,900 16,353,585 5.8097 5.017 5.000 5.017 5.000 5.043 3,253,939 5.0258 0.17%
2013-10-17 0 5.790 5.790 5.800 5.790 5.900 1,889,400 11,018,049 5.8315 5.009 5.009 5.017 5.009 5.104 2,184,089 5.0447 -1.03%
2013-10-16 0 5.850 5.840 5.850 5.810 5.940 1,360,500 7,975,962 5.8625 5.061 5.052 5.061 5.026 5.139 1,572,697 5.0715 -1.18%
2013-10-15 0 5.920 5.920 5.930 5.900 5.950 1,196,100 7,101,054 5.9368 5.121 5.121 5.130 5.104 5.147 1,382,655 5.1358 0.00%
2013-10-11 0 5.920 5.880 5.920 5.870 5.930 3,083,425 18,224,601 5.9105 5.121 5.087 5.121 5.078 5.130 3,564,346 5.1130 1.20%
2013-10-10 0 5.850 5.830 5.850 5.800 5.890 1,894,500 11,071,887 5.8442 5.061 5.043 5.061 5.017 5.095 2,189,985 5.0557 -0.68%
2013-10-09 0 5.890 5.880 5.890 5.850 5.890 1,067,700 6,264,396 5.8672 5.095 5.087 5.095 5.061 5.095 1,234,229 5.0756 0.51%
2013-10-08 0 5.860 5.870 5.880 5.750 5.890 2,312,500 13,518,198 5.8457 5.069 5.078 5.087 4.974 5.095 2,673,180 5.0570 0.51%
2013-10-07 0 5.830 5.800 5.830 5.780 5.830 722,400 4,193,514 5.8050 5.043 5.017 5.043 5.000 5.043 835,073 5.0217 -0.34%
2013-10-04 0 5.850 5.820 5.850 5.810 5.850 1,854,600 10,833,225 5.8413 5.061 5.035 5.061 5.026 5.061 2,143,862 5.0531 0.34%
2013-10-03 0 5.830 5.810 5.850 5.800 5.830 1,732,500 10,084,629 5.8209 5.043 5.026 5.061 5.017 5.043 2,002,718 5.0355 1.22%
2013-10-02 0 5.760 5.760 5.780 5.730 5.800 628,800 3,634,206 5.7796 4.983 4.983 5.000 4.957 5.017 726,874 4.9998 -0.35%
2013-09-30 0 5.780 5.760 5.780 5.750 5.810 2,294,100 13,250,856 5.7761 5.000 4.983 5.000 4.974 5.026 2,651,910 4.9967 0.17%
2013-09-27 0 5.770 5.760 5.790 5.740 5.790 2,098,200 12,098,583 5.7662 4.991 4.983 5.009 4.966 5.009 2,425,456 4.9882 0.00%
2013-09-26 0 5.770 5.760 5.770 5.760 5.830 3,076,085 17,773,918 5.7781 4.991 4.983 4.991 4.983 5.043 3,555,861 4.9985 -1.37%
2013-09-25 0 5.850 5.850 5.860 5.830 5.910 1,870,500 10,985,289 5.8729 5.061 5.061 5.069 5.043 5.113 2,162,241 5.0805 -0.68%
2013-09-24 0 5.890 5.870 5.890 5.840 5.940 1,872,300 11,038,107 5.8955 5.095 5.078 5.095 5.052 5.139 2,164,322 5.1000 -0.51%
2013-09-23 0 5.920 5.920 5.930 5.880 5.930 1,629,000 9,647,574 5.9224 5.121 5.121 5.130 5.087 5.130 1,883,075 5.1233 0.17%
2013-09-19 0 5.910 5.900 5.930 5.890 6.010 673,500 3,979,542 5.9087 5.113 5.104 5.130 5.095 5.199 778,546 5.1115 1.37%
2013-09-18 0 5.830 5.840 5.850 5.780 5.860 2,616,600 15,275,062 5.8378 5.043 5.052 5.061 5.000 5.069 3,024,711 5.0501 0.00%
2013-09-17 0 5.830 5.830 5.840 5.800 5.950 12,892,200 75,551,427 5.8602 5.043 5.043 5.052 5.017 5.147 14,902,994 5.0695 -2.51%
2013-09-16 0 5.980 5.970 5.980 5.950 6.030 1,862,400 11,168,904 5.9970 5.173 5.164 5.173 5.147 5.216 2,152,878 5.1879 -0.17%
2013-09-13 0 5.990 5.990 6.010 5.950 6.010 5,794,500 34,713,366 5.9907 5.182 5.182 5.199 5.147 5.199 6,698,267 5.1824 -0.50%
2013-09-12 0 6.020 6.010 6.020 5.950 6.050 4,424,700 26,610,201 6.0140 5.208 5.199 5.208 5.147 5.234 5,114,820 5.2026 1.18%
2013-09-11 0 5.950 5.960 5.970 5.940 6.030 6,225,302 37,305,922 5.9926 5.147 5.156 5.164 5.139 5.216 7,196,261 5.1841 -0.17%
2013-09-10 0 5.960 5.950 5.960 5.900 5.980 3,780,000 22,469,133 5.9442 5.156 5.147 5.156 5.104 5.173 4,369,566 5.1422 1.53%
2013-09-09 0 5.870 5.840 5.870 5.730 5.900 7,872,000 45,975,994 5.8404 5.078 5.052 5.078 4.957 5.104 9,099,794 5.0524 2.98%
2013-09-06 0 5.700 5.690 5.710 5.650 5.710 5,071,500 28,871,295 5.6929 4.931 4.922 4.940 4.888 4.940 5,862,501 4.9247 0.18%
2013-09-05 0 5.690 5.670 5.690 5.650 5.700 3,576,000 20,291,238 5.6743 4.922 4.905 4.922 4.888 4.931 4,133,748 4.9087 0.35%
2013-09-04 0 5.670 5.640 5.670 5.650 5.690 1,377,000 7,809,390 5.6713 4.905 4.879 4.905 4.888 4.922 1,591,770 4.9061 0.35%
2013-09-03 0 5.650 5.640 5.660 5.620 5.670 2,638,600 14,909,316 5.6505 4.888 4.879 4.896 4.862 4.905 3,050,142 4.8881 0.71%
2013-09-02 0 5.610 5.600 5.620 5.580 5.620 3,595,700 20,148,834 5.6036 4.853 4.844 4.862 4.827 4.862 4,156,521 4.8475 0.90%
2013-08-30 0 5.560 5.540 5.560 5.510 5.600 1,146,644 6,371,014 5.5562 4.810 4.793 4.810 4.767 4.844 1,325,486 4.8066 -0.54%
2013-08-29 0 5.590 5.570 5.590 5.550 5.610 848,400 4,744,989 5.5929 4.836 4.818 4.836 4.801 4.853 980,725 4.8382 0.54%
2013-08-28 0 5.560 5.560 5.580 5.520 5.610 1,876,800 10,455,663 5.5710 4.810 4.810 4.827 4.775 4.853 2,169,524 4.8193 -0.71%
2013-08-27 0 5.600 5.590 5.610 5.570 5.630 1,549,100 8,677,325 5.6015 4.844 4.836 4.853 4.818 4.870 1,790,713 4.8457 0.00%
2013-08-26 0 5.600 5.610 5.630 5.520 5.620 809,424 4,516,082 5.5794 4.844 4.853 4.870 4.775 4.862 935,670 4.8266 1.45%
2013-08-23 0 5.520 5.520 5.530 5.430 5.580 510,000 2,802,081 5.4943 4.775 4.775 4.784 4.697 4.827 589,545 4.7530 -0.90%
2013-08-22 0 5.570 5.570 5.590 5.530 5.610 2,092,800 11,663,766 5.5733 4.818 4.818 4.836 4.784 4.853 2,419,214 4.8213 0.00%
2013-08-21 0 5.570 5.540 5.560 5.520 5.580 879,600 4,876,107 5.5436 4.818 4.793 4.810 4.775 4.827 1,016,791 4.7956 0.36%
2013-08-20 0 5.550 5.530 5.550 5.520 5.650 5,032,800 28,099,572 5.5833 4.801 4.784 4.801 4.775 4.888 5,817,765 4.8300 -1.25%
2013-08-19 0 5.620 5.590 5.620 5.530 5.660 2,039,300 11,395,291 5.5878 4.862 4.836 4.862 4.784 4.896 2,357,369 4.8339 0.36%
2013-08-16 0 5.600 5.570 5.600 5.530 5.770 5,406,800 30,524,872 5.6456 4.844 4.818 4.844 4.784 4.991 6,250,097 4.8839 -0.36%
2013-08-15 0 5.620 5.600 5.620 5.600 5.700 4,364,500 24,645,971 5.6469 4.862 4.844 4.862 4.844 4.931 5,045,230 4.8850 -1.06%
2013-08-13 0 5.680 5.660 5.680 5.560 5.680 6,713,503 37,824,756 5.6341 4.914 4.896 4.914 4.810 4.914 7,760,607 4.8739 1.61%
2013-08-12 0 5.590 5.570 5.590 5.470 5.620 10,101,600 56,289,801 5.5724 4.836 4.818 4.836 4.732 4.862 11,677,144 4.8205 2.19%
2013-08-09 0 5.470 5.470 5.490 5.400 5.560 2,146,900 11,768,764 5.4817 4.732 4.732 4.749 4.671 4.810 2,481,752 4.7421 0.74%
2013-08-08 0 5.430 5.430 5.450 5.420 5.500 4,708,500 25,765,383 5.4721 4.697 4.697 4.715 4.689 4.758 5,442,884 4.7338 -0.37%
2013-08-07 0 5.450 5.430 5.450 5.430 5.550 3,468,600 19,081,594 5.5012 4.715 4.697 4.715 4.697 4.801 4,009,597 4.7590 -0.73%
2013-08-06 0 5.490 5.490 5.500 5.400 5.530 3,655,800 20,046,885 5.4836 4.749 4.749 4.758 4.671 4.784 4,225,994 4.7437 0.37%
2013-08-05 0 5.470 5.460 5.480 5.390 5.500 3,700,700 20,158,426 5.4472 4.732 4.723 4.741 4.663 4.758 4,277,897 4.7122 1.30%
2013-08-02 0 5.400 5.380 5.400 5.400 5.460 7,289,699 39,642,320 5.4381 4.671 4.654 4.671 4.671 4.723 8,426,672 4.7044 0.00%
2013-08-01 0 5.400 5.390 5.410 5.320 5.410 3,509,400 18,853,410 5.3723 4.671 4.663 4.680 4.602 4.680 4,056,760 4.6474 2.86%
2013-07-31 0 5.250 5.270 5.290 5.230 5.370 2,919,300 15,468,975 5.2989 4.542 4.559 4.576 4.524 4.645 3,374,623 4.5839 -0.57%
2013-07-30 0 5.280 5.260 5.280 5.230 5.350 4,615,800 24,437,088 5.2942 4.568 4.550 4.568 4.524 4.628 5,335,725 4.5799 0.57%
2013-07-29 0 5.250 5.250 5.260 5.220 5.310 2,843,100 14,968,458 5.2648 4.542 4.542 4.550 4.516 4.594 3,286,538 4.5545 -2.42%
2013-07-26 0 5.380 5.380 5.400 5.340 5.420 2,558,100 13,768,782 5.3824 4.654 4.654 4.671 4.619 4.689 2,957,086 4.6562 -0.19%
2013-07-25 0 5.390 5.390 5.410 5.360 5.480 4,970,067 26,969,526 5.4264 4.663 4.663 4.680 4.637 4.741 5,745,247 4.6942 -1.09%
2013-07-24 0 5.540 5.530 5.540 5.430 5.560 5,500,018 30,234,570 5.4972 4.714 4.705 4.714 4.620 4.731 6,463,758 4.6776 -0.18%
2013-07-23 0 5.550 5.550 5.570 5.400 5.570 3,052,700 16,897,193 5.5352 4.723 4.723 4.740 4.595 4.740 3,587,609 4.7099 3.16%
2013-07-22 0 5.380 5.380 5.390 5.300 5.400 2,635,018 14,128,802 5.3619 4.578 4.578 4.586 4.510 4.595 3,096,739 4.5625 0.00%
2013-07-19 0 5.380 5.370 5.380 5.350 5.520 8,969,600 48,862,546 5.4476 4.578 4.569 4.578 4.552 4.697 10,541,298 4.6353 -2.54%
2013-07-18 0 5.520 5.510 5.520 5.490 5.590 4,546,500 25,137,600 5.5290 4.697 4.688 4.697 4.671 4.757 5,343,160 4.7046 -1.25%
2013-07-17 0 5.590 5.590 5.610 5.580 5.700 2,804,400 15,853,182 5.6530 4.757 4.757 4.774 4.748 4.850 3,295,801 4.8101 -1.06%
2013-07-16 0 5.650 5.650 5.660 5.590 5.670 2,951,300 16,582,785 5.6188 4.808 4.808 4.816 4.757 4.825 3,468,441 4.7810 0.18%
2013-07-15 0 5.640 5.640 5.650 5.560 5.700 3,648,900 20,596,803 5.6447 4.799 4.799 4.808 4.731 4.850 4,288,278 4.8030 0.71%
2013-07-12 0 5.600 5.580 5.600 5.570 5.720 5,479,900 30,942,991 5.6466 4.765 4.748 4.765 4.740 4.867 6,440,115 4.8047 -1.41%
2013-07-11 0 5.680 5.670 5.690 5.460 5.750 6,301,586 35,357,513 5.6109 4.833 4.825 4.842 4.646 4.893 7,405,781 4.7743 4.80%
2013-07-10 0 5.420 5.410 5.430 5.250 5.420 5,492,600 29,307,427 5.3358 4.612 4.603 4.620 4.467 4.612 6,455,041 4.5402 2.65%
2013-07-09 0 5.280 5.270 5.280 5.270 5.350 3,185,000 16,861,294 5.2940 4.493 4.484 4.493 4.484 4.552 3,743,091 4.5046 -0.75%
2013-07-08 0 5.320 5.320 5.340 5.260 5.360 6,760,500 35,922,492 5.3136 4.527 4.527 4.544 4.476 4.561 7,945,108 4.5213 -1.30%
2013-07-05 0 5.390 5.390 5.400 5.380 5.450 5,496,900 29,750,695 5.4123 4.586 4.586 4.595 4.578 4.637 6,460,094 4.6053 0.37%
2013-07-04 0 5.370 5.370 5.390 5.270 5.430 3,311,500 17,902,438 5.4061 4.569 4.569 4.586 4.484 4.620 3,891,757 4.6001 1.90%
2013-07-03 0 5.270 5.250 5.280 5.240 5.340 4,169,100 22,029,552 5.2840 4.484 4.467 4.493 4.459 4.544 4,899,630 4.4962 -1.31%
2013-07-02 0 5.340 5.330 5.350 5.310 5.390 3,632,800 19,485,811 5.3639 4.544 4.535 4.552 4.518 4.586 4,269,357 4.5641 -0.19%
2013-06-28 0 5.350 5.340 5.360 5.200 5.390 6,972,100 37,046,667 5.3136 4.552 4.544 4.561 4.425 4.586 8,193,786 4.5213 2.49%
2013-06-27 0 5.220 5.210 5.220 5.190 5.310 3,424,200 17,964,543 5.2463 4.442 4.433 4.442 4.416 4.518 4,024,205 4.4641 -1.14%
2013-06-26 0 5.280 5.280 5.290 5.190 5.330 10,127,400 53,091,078 5.2423 4.493 4.493 4.501 4.416 4.535 11,901,973 4.4607 0.76%
2013-06-25 0 5.240 5.240 5.260 4.970 5.320 20,386,100 105,664,816 5.1832 4.459 4.459 4.476 4.229 4.527 23,958,253 4.4104 -1.13%
2013-06-24 0 5.300 5.300 5.310 5.270 5.580 9,391,200 50,667,555 5.3952 4.510 4.510 4.518 4.484 4.748 11,036,772 4.5908 -6.03%
2013-06-21 0 5.640 5.630 5.640 5.490 5.670 3,003,233 16,760,122 5.5807 4.799 4.791 4.799 4.671 4.825 3,529,474 4.7486 0.53%
2013-06-20 0 5.610 5.600 5.630 5.600 5.770 13,019,200 73,873,632 5.6742 4.774 4.765 4.791 4.765 4.910 15,300,489 4.8282 -3.28%
2013-06-19 0 5.800 5.790 5.800 5.740 5.820 5,778,300 33,442,737 5.7876 4.935 4.927 4.935 4.884 4.952 6,790,802 4.9247 -1.02%
2013-06-18 0 5.860 5.860 5.870 5.810 5.870 2,982,900 17,432,583 5.8442 4.986 4.986 4.995 4.944 4.995 3,505,578 4.9728 0.34%
2013-06-17 0 5.840 5.840 5.850 5.830 5.890 3,150,300 18,475,731 5.8648 4.969 4.969 4.978 4.961 5.012 3,702,311 4.9903 0.00%
2013-06-14 0 5.840 5.840 5.850 5.710 5.840 4,462,500 25,973,088 5.8203 4.969 4.969 4.978 4.859 4.969 5,244,441 4.9525 0.34%
2013-06-13 0 5.820 5.800 5.830 5.750 5.950 8,527,333 49,835,113 5.8442 4.952 4.935 4.961 4.893 5.063 10,021,534 4.9728 -2.18%
2013-06-11 0 5.950 5.950 5.970 5.930 6.000 1,695,600 10,141,683 5.9812 5.063 5.063 5.080 5.046 5.105 1,992,711 5.0894 -1.33%
2013-06-10 0 6.030 6.030 6.050 6.000 6.060 1,291,200 7,794,612 6.0367 5.131 5.131 5.148 5.105 5.156 1,517,450 5.1367 -0.33%
2013-06-07 0 6.050 6.040 6.070 6.030 6.150 3,949,200 24,035,766 6.0862 5.148 5.139 5.165 5.131 5.233 4,641,198 5.1788 -1.47%
2013-06-06 0 6.140 6.140 6.150 6.130 6.210 3,980,000 24,549,072 6.1681 5.225 5.225 5.233 5.216 5.284 4,677,395 5.2484 -1.13%
2013-06-05 0 6.210 6.200 6.240 6.200 6.250 3,483,600 21,654,210 6.2160 5.284 5.276 5.310 5.276 5.318 4,094,014 5.2892 -0.64%
2013-06-04 0 6.250 6.250 6.260 6.210 6.300 1,704,400 10,656,314 6.2522 5.318 5.318 5.327 5.284 5.361 2,003,053 5.3200 -0.64%
2013-06-03 0 6.290 6.290 6.310 6.280 6.370 2,453,100 15,540,060 6.3349 5.352 5.352 5.369 5.344 5.420 2,882,944 5.3903 -0.79%
2013-05-31 0 6.340 6.340 6.350 6.320 6.420 4,273,800 27,202,908 6.3650 5.395 5.395 5.403 5.378 5.463 5,022,676 5.4160 -0.78%
2013-05-30 0 6.390 6.380 6.400 6.340 6.420 5,700,000 36,379,956 6.3824 5.437 5.429 5.446 5.395 5.463 6,698,782 5.4308 0.31%
2013-05-29 0 6.370 6.370 6.390 6.370 6.470 6,402,900 41,111,910 6.4208 5.420 5.420 5.437 5.420 5.505 7,524,848 5.4635 -1.24%
2013-05-28 0 6.450 6.460 6.480 6.290 6.460 2,693,400 17,152,335 6.3683 5.488 5.497 5.514 5.352 5.497 3,165,351 5.4188 2.22%
2013-05-27 0 6.310 6.310 6.330 6.270 6.340 3,866,400 24,418,971 6.3157 5.369 5.369 5.386 5.335 5.395 4,543,890 5.3740 0.32%
2013-05-24 0 6.290 6.280 6.290 6.220 6.330 4,237,500 26,625,849 6.2834 5.352 5.344 5.352 5.293 5.386 4,980,016 5.3465 0.48%
2013-05-23 0 6.260 6.240 6.260 6.240 6.350 7,981,500 50,236,035 6.2941 5.327 5.310 5.327 5.310 5.403 9,380,058 5.3556 -1.42%
2013-05-22 0 6.350 6.330 6.350 6.250 6.390 2,475,000 15,588,021 6.2982 5.403 5.386 5.403 5.318 5.437 2,908,682 5.3591 0.00%
2013-05-21 0 6.350 6.340 6.350 6.330 6.370 2,569,350 16,301,152 6.3445 5.403 5.395 5.403 5.386 5.420 3,019,564 5.3985 -0.16%
2013-05-20 0 6.360 6.340 6.350 6.230 6.390 10,454,200 66,372,520 6.3489 5.412 5.395 5.403 5.301 5.437 12,286,037 5.4023 4.09%
2013-05-16 0 6.110 6.110 6.120 5.990 6.140 8,566,950 52,076,850 6.0788 5.199 5.199 5.208 5.097 5.225 10,068,093 5.1725 1.50%
2013-05-15 0 6.020 6.020 6.030 6.010 6.070 10,144,100 61,165,216 6.0296 5.122 5.122 5.131 5.114 5.165 11,921,599 5.1306 -0.82%
2013-05-14 0 6.070 6.050 6.070 6.030 6.170 4,207,100 25,657,881 6.0987 5.165 5.148 5.165 5.131 5.250 4,944,289 5.1894 -0.82%
2013-05-13 0 6.120 6.130 6.140 6.110 6.170 1,506,718 9,239,838 6.1324 5.208 5.216 5.225 5.199 5.250 1,770,733 5.2181 -0.97%
2013-05-10 0 6.180 6.180 6.200 6.140 6.210 1,668,000 10,296,999 6.1733 5.259 5.259 5.276 5.225 5.284 1,960,275 5.2528 0.00%
2013-05-09 0 6.180 6.170 6.180 6.130 6.200 1,318,500 8,142,786 6.1758 5.259 5.250 5.259 5.216 5.276 1,549,534 5.2550 -0.32%
2013-05-08 0 6.200 6.190 6.200 6.150 6.230 1,449,900 8,987,730 6.1989 5.276 5.267 5.276 5.233 5.301 1,703,959 5.2746 1.14%
2013-05-07 0 6.130 6.130 6.150 6.080 6.150 2,992,500 18,318,225 6.1214 5.216 5.216 5.233 5.173 5.233 3,516,861 5.2087 0.49%
2013-05-06 0 6.100 6.100 6.120 6.080 6.140 2,703,300 16,522,437 6.1120 5.190 5.190 5.208 5.173 5.225 3,176,986 5.2007 1.33%
2013-05-03 0 6.020 6.010 6.020 5.970 6.100 2,016,800 12,189,440 6.0440 5.122 5.114 5.122 5.080 5.190 2,370,194 5.1428 1.52%
2013-05-02 0 5.930 5.920 5.940 5.880 5.950 713,700 4,221,039 5.9143 5.046 5.037 5.054 5.003 5.063 838,758 5.0325 -0.84%
2013-04-30 0 5.980 5.980 6.000 5.900 6.010 1,088,400 6,517,554 5.9882 5.088 5.088 5.105 5.020 5.114 1,279,115 5.0954 0.84%
2013-04-29 0 5.930 5.920 5.930 5.900 5.940 1,695,000 10,027,077 5.9157 5.046 5.037 5.046 5.020 5.054 1,992,006 5.0337 -0.17%
2013-04-26 0 5.940 5.940 5.960 5.920 6.010 1,906,500 11,376,246 5.9671 5.054 5.054 5.071 5.037 5.114 2,240,566 5.0774 -0.50%
2013-04-25 0 5.970 5.960 5.970 5.600 6.060 4,288,200 25,687,620 5.9903 5.080 5.071 5.080 4.765 5.156 5,039,600 5.0972 -1.00%
2013-04-24 0 6.030 6.030 6.040 5.930 6.040 5,830,500 34,849,212 5.9771 5.131 5.131 5.139 5.046 5.139 6,852,149 5.0859 1.86%
2013-04-23 0 5.920 5.920 5.940 5.900 6.030 6,492,000 38,683,413 5.9586 5.037 5.037 5.054 5.020 5.131 7,629,560 5.0702 -3.27%
2013-04-22 0 6.120 6.100 6.120 6.090 6.150 3,057,600 18,721,099 6.1228 5.208 5.190 5.208 5.182 5.233 3,593,368 5.2099 -0.16%
2013-04-19 0 6.130 6.130 6.140 5.970 6.130 4,460,100 27,034,557 6.0614 5.216 5.216 5.225 5.080 5.216 5,241,621 5.1577 3.72%
2013-04-18 0 5.910 5.910 5.930 5.890 5.980 3,672,000 21,792,567 5.9348 5.029 5.029 5.046 5.012 5.088 4,315,426 5.0499 0.17%
2013-04-17 0 5.900 5.900 5.910 5.880 5.960 1,656,100 9,814,871 5.9265 5.020 5.020 5.029 5.003 5.071 1,946,290 5.0429 0.17%
2013-04-16 0 5.890 5.880 5.910 5.850 5.930 9,171,900 54,018,528 5.8896 5.012 5.003 5.029 4.978 5.046 10,779,046 5.0114 -0.17%
2013-04-15 0 5.900 5.890 5.910 5.880 5.950 2,475,000 14,629,332 5.9108 5.020 5.012 5.029 5.003 5.063 2,908,682 5.0295 -1.01%
2013-04-12 0 5.960 5.940 5.970 5.950 6.020 2,775,200 16,594,397 5.9795 5.071 5.054 5.080 5.063 5.122 3,261,484 5.0880 -0.67%
2013-04-11 0 6.000 5.980 6.010 5.980 6.070 6,262,159 37,653,215 6.0128 5.105 5.088 5.114 5.088 5.165 7,359,445 5.1163 0.33%
2013-04-10 0 5.980 5.970 5.980 5.750 6.050 12,914,039 77,306,128 5.9862 5.088 5.080 5.088 4.893 5.148 15,176,901 5.0937 -0.50%
2013-04-09 0 6.010 6.000 6.040 6.000 6.080 5,836,750 35,228,626 6.0357 5.114 5.105 5.139 5.105 5.173 6,859,494 5.1357 1.18%
2013-04-08 0 5.940 5.950 5.960 5.870 5.980 2,009,300 11,936,671 5.9407 5.054 5.063 5.071 4.995 5.088 2,361,379 5.0550 0.68%
2013-04-05 0 5.900 5.870 5.900 5.870 6.000 3,529,900 20,787,899 5.8891 5.020 4.995 5.020 4.995 5.105 4,148,427 5.0110 -1.83%
2013-04-03 0 6.010 6.000 6.010 6.000 6.090 4,362,745 26,305,592 6.0296 5.114 5.105 5.114 5.105 5.182 5,127,207 5.1306 -0.33%
2013-04-02 0 6.030 6.030 6.060 6.000 6.140 9,384,800 56,779,249 6.0501 5.131 5.131 5.156 5.105 5.225 11,029,251 5.1481 -0.82%
2013-03-28 0 6.080 6.080 6.130 6.070 6.210 3,529,000 21,559,993 6.1094 5.173 5.173 5.216 5.165 5.284 4,147,369 5.1985 -2.88%
2013-03-27 0 6.260 6.260 6.280 6.240 6.350 1,874,700 11,789,223 6.2886 5.327 5.327 5.344 5.310 5.403 2,203,194 5.3510 -0.16%
2013-03-26 0 6.270 6.260 6.270 6.210 6.310 5,667,800 35,349,895 6.2370 5.335 5.327 5.335 5.284 5.369 6,660,940 5.3070 -1.26%
2013-03-25 0 6.350 6.340 6.370 6.340 6.450 5,512,200 35,214,123 6.3884 5.403 5.395 5.420 5.395 5.488 6,478,075 5.4359 0.00%
2013-03-22 0 6.350 6.330 6.360 6.330 6.380 3,593,300 22,826,886 6.3526 5.403 5.386 5.412 5.386 5.429 4,222,936 5.4055 0.47%
2013-03-21 0 6.320 6.320 6.330 6.310 6.380 9,000,900 57,169,728 6.3516 5.378 5.378 5.386 5.369 5.429 10,578,082 5.4045 0.64%
2013-03-20 0 6.280 6.280 6.290 6.090 6.320 11,687,000 73,360,599 6.2771 5.344 5.344 5.352 5.182 5.378 13,734,854 5.3412 3.12%
2013-03-19 0 6.090 6.090 6.100 6.050 6.150 7,782,900 47,506,803 6.1040 5.182 5.182 5.190 5.148 5.233 9,146,658 5.1939 0.00%
2013-03-18 0 6.090 6.090 6.100 5.800 6.170 6,897,200 42,192,419 6.1173 5.182 5.182 5.190 4.935 5.250 8,105,761 5.2052 -1.46%
2013-03-15 0 6.180 6.160 6.170 6.100 6.350 8,584,400 53,521,379 6.2347 5.259 5.242 5.250 5.190 5.403 10,088,601 5.3051 -0.32%
2013-03-14 0 6.200 6.180 6.250 6.100 6.220 2,794,500 17,283,339 6.1848 5.276 5.259 5.318 5.190 5.293 3,284,166 5.2626 0.32%
2013-03-13 0 6.180 6.170 6.190 6.110 6.220 7,682,214 47,444,031 6.1758 5.259 5.250 5.267 5.199 5.293 9,028,329 5.2550 -0.48%
2013-03-12 0 6.210 6.200 6.210 6.170 6.400 4,607,400 28,874,298 6.2669 5.284 5.276 5.284 5.250 5.446 5,414,731 5.3325 -1.74%
2013-03-11 0 6.320 6.310 6.330 6.280 6.390 1,647,300 10,414,980 6.3225 5.378 5.369 5.386 5.344 5.437 1,935,948 5.3798 -0.63%
2013-03-08 0 6.360 6.330 6.380 6.350 6.500 12,165,650 77,344,516 6.3576 5.412 5.386 5.429 5.403 5.531 14,297,375 5.4097 -0.78%
2013-03-07 0 6.410 6.400 6.420 6.330 6.490 1,368,600 8,747,379 6.3915 5.454 5.446 5.463 5.386 5.522 1,608,413 5.4385 -1.08%
2013-03-06 0 6.480 6.460 6.480 6.410 6.490 1,371,300 8,849,433 6.4533 5.514 5.497 5.514 5.454 5.522 1,611,586 5.4911 1.89%
2013-03-05 0 6.360 6.310 6.390 6.200 6.410 4,284,000 26,915,010 6.2827 5.412 5.369 5.437 5.276 5.454 5,034,664 5.3459 1.44%
2013-03-04 0 6.270 6.250 6.270 6.210 6.400 4,958,700 31,325,199 6.3172 5.335 5.318 5.335 5.284 5.446 5,827,588 5.3753 -4.13%
2013-03-01 0 6.540 6.500 6.540 6.450 6.600 2,056,700 13,349,193 6.4906 5.565 5.531 5.565 5.488 5.616 2,417,085 5.5228 -0.30%
2013-02-28 0 6.560 6.500 6.560 6.350 6.570 1,836,700 11,801,312 6.4253 5.582 5.531 5.582 5.403 5.590 2,158,536 5.4673 3.14%
2013-02-27 0 6.360 6.310 6.390 6.260 6.370 2,565,900 16,225,809 6.3236 5.412 5.369 5.437 5.327 5.420 3,015,510 5.3808 2.42%
2013-02-26 0 6.210 6.210 6.230 6.210 6.440 4,578,100 29,061,458 6.3479 5.284 5.284 5.301 5.284 5.480 5,380,297 5.4015 -2.05%
2013-02-25 0 6.340 6.330 6.350 6.320 6.410 3,398,700 21,592,044 6.3530 5.395 5.386 5.403 5.378 5.454 3,994,237 5.4058 0.16%
2013-02-22 0 6.330 6.310 6.330 6.310 6.380 1,076,700 6,825,561 6.3393 5.386 5.369 5.386 5.369 5.429 1,265,365 5.3941 -0.31%
2013-02-21 0 6.350 6.330 6.350 6.310 6.580 2,259,000 14,413,229 6.3804 5.403 5.386 5.403 5.369 5.599 2,654,833 5.4291 -3.79%
2013-02-20 0 6.600 6.590 6.600 6.480 6.610 4,719,300 30,946,237 6.5574 5.616 5.607 5.616 5.514 5.624 5,546,239 5.5797 1.38%
2013-02-19 0 6.510 6.510 6.540 6.510 6.720 5,379,000 35,262,758 6.5556 5.539 5.539 5.565 5.539 5.718 6,321,535 5.5782 -3.12%
2013-02-18 0 6.720 6.700 6.730 6.710 6.880 4,434,232 30,094,998 6.7870 5.718 5.701 5.727 5.710 5.854 5,211,220 5.7750 -1.18%
2013-02-15 0 6.800 6.780 6.810 6.780 6.820 3,038,201 20,665,199 6.8018 5.786 5.769 5.795 5.769 5.803 3,570,570 5.7876 0.29%
2013-02-14 0 6.780 6.760 6.800 6.720 6.810 2,342,700 15,871,359 6.7748 5.769 5.752 5.786 5.718 5.795 2,753,199 5.7647 0.59%
2013-02-08 0 6.740 6.740 6.750 6.690 6.780 5,295,401 35,686,363 6.7391 5.735 5.735 5.744 5.693 5.769 6,223,287 5.7343 0.15%
2013-02-07 0 6.730 6.730 6.750 6.630 6.780 7,867,345 52,933,928 6.7283 5.727 5.727 5.744 5.641 5.769 9,245,900 5.7251 -0.30%
2013-02-06 0 6.750 6.730 6.770 6.740 6.790 2,740,200 18,527,502 6.7614 5.744 5.727 5.761 5.735 5.778 3,220,351 5.7533 0.60%
2013-02-05 0 6.710 6.710 6.730 6.600 6.760 3,796,000 25,523,446 6.7238 5.710 5.710 5.727 5.616 5.752 4,461,154 5.7213 -0.30%
2013-02-04 0 6.730 6.730 6.740 6.680 6.800 4,520,100 30,509,458 6.7497 5.727 5.727 5.735 5.684 5.786 5,312,134 5.7434 0.15%
2013-02-01 0 6.720 6.680 6.750 6.600 6.740 3,990,900 26,588,154 6.6622 5.718 5.684 5.744 5.616 5.735 4,690,205 5.6689 1.05%
2013-01-31 0 6.650 6.650 6.660 6.610 6.690 3,586,700 23,865,586 6.6539 5.658 5.658 5.667 5.624 5.693 4,215,179 5.6618 0.15%
2013-01-30 0 6.640 6.640 6.660 6.560 6.650 2,724,600 18,020,580 6.6140 5.650 5.650 5.667 5.582 5.658 3,202,018 5.6279 0.91%
2013-01-29 0 6.580 6.580 6.620 6.550 6.630 4,252,136 27,997,586 6.5844 5.599 5.599 5.633 5.573 5.641 4,997,216 5.6026 0.00%
2013-01-28 0 6.580 6.530 6.580 6.400 6.590 4,392,300 28,635,030 6.5194 5.599 5.556 5.599 5.446 5.607 5,161,941 5.5473 3.13%
2013-01-25 0 6.380 6.350 6.380 6.350 6.400 4,392,000 27,982,110 6.3712 5.429 5.403 5.429 5.403 5.446 5,161,588 5.4212 0.47%
2013-01-24 0 6.350 6.340 6.390 6.330 6.550 4,960,100 31,979,859 6.4474 5.403 5.395 5.437 5.386 5.573 5,829,233 5.4861 -1.24%
2013-01-23 0 6.430 6.400 6.430 6.340 6.440 5,038,891 32,215,111 6.3933 5.471 5.446 5.471 5.395 5.480 5,921,830 5.4401 0.63%
2013-01-22 0 6.390 6.390 6.420 6.290 6.480 6,328,500 40,748,751 6.4389 5.437 5.437 5.463 5.352 5.514 7,437,411 5.4789 -1.24%
2013-01-21 0 6.470 6.440 6.460 6.420 6.480 4,962,000 32,023,479 6.4537 5.505 5.480 5.497 5.463 5.514 5,831,466 5.4915 0.94%
2013-01-18 0 6.410 6.410 6.420 6.340 6.460 5,295,600 33,874,311 6.3967 5.454 5.454 5.463 5.395 5.497 6,223,521 5.4429 1.26%
2013-01-17 0 6.330 6.330 6.340 6.300 6.400 5,628,250 35,720,536 6.3467 5.386 5.386 5.395 5.361 5.446 6,614,460 5.4004 -0.47%
2013-01-16 0 6.360 6.350 6.360 6.250 6.480 8,285,200 52,563,926 6.3443 5.412 5.403 5.412 5.318 5.514 9,736,974 5.3984 -1.24%
2013-01-15 0 6.440 6.430 6.460 6.410 6.480 4,739,400 30,569,781 6.4501 5.480 5.471 5.497 5.454 5.514 5,569,861 5.4884 0.16%
2013-01-14 0 6.430 6.420 6.440 6.250 6.450 9,062,900 58,037,385 6.4038 5.471 5.463 5.480 5.318 5.488 10,650,946 5.4490 2.23%
2013-01-11 0 6.290 6.250 6.290 6.220 6.480 9,874,075 62,369,539 6.3165 5.352 5.318 5.352 5.293 5.514 11,604,259 5.3747 -1.41%
2013-01-10 0 6.380 6.360 6.380 6.330 6.460 6,999,300 44,687,505 6.3846 5.429 5.412 5.429 5.386 5.497 8,225,752 5.4326 0.63%
2013-01-09 0 6.340 6.320 6.370 6.300 6.370 5,491,948 34,848,491 6.3454 5.395 5.378 5.420 5.361 5.420 6,454,274 5.3993 0.00%
2013-01-08 0 6.340 6.330 6.350 6.340 6.600 5,637,396 35,889,154 6.3663 5.395 5.386 5.403 5.395 5.616 6,625,208 5.4171 -1.25%
2013-01-07 0 6.420 6.410 6.430 6.310 6.430 3,948,600 25,111,659 6.3596 5.463 5.454 5.471 5.369 5.471 4,640,493 5.4114 1.26%
2013-01-04 0 6.340 6.330 6.340 6.300 6.570 4,839,000 30,786,876 6.3622 5.395 5.386 5.395 5.361 5.590 5,686,913 5.4136 -2.31%
2013-01-03 0 6.490 6.480 6.500 6.410 6.500 5,071,200 32,676,426 6.4435 5.522 5.514 5.531 5.454 5.531 5,959,801 5.4828 1.25%
2013-01-02 0 6.410 6.350 6.410 6.280 6.410 6,822,900 43,610,656 6.3918 5.454 5.403 5.454 5.344 5.454 8,018,442 5.4388 3.72%
2012-12-31 0 6.180 6.160 6.180 6.150 6.200 1,504,700 9,307,171 6.1854 5.259 5.242 5.259 5.233 5.276 1,768,361 5.2632 0.32%
2012-12-28 0 6.160 6.160 6.170 6.060 6.170 5,288,897 32,396,477 6.1254 5.242 5.242 5.250 5.156 5.250 6,215,644 5.2121 1.48%
2012-12-27 0 6.070 6.060 6.070 6.050 6.180 4,833,000 29,309,305 6.0644 5.165 5.156 5.165 5.148 5.259 5,679,862 5.1602 2.36%
2012-12-24 0 5.930 5.920 5.930 5.870 5.950 5,899,700 34,846,029 5.9064 5.046 5.037 5.046 4.995 5.063 6,933,475 5.0258 0.00%
2012-12-21 0 5.930 5.920 5.950 5.920 6.100 1,347,800 8,061,979 5.9816 5.046 5.037 5.063 5.037 5.190 1,583,968 5.0897 -1.82%
2012-12-20 0 6.040 6.020 6.060 5.930 6.070 6,450,900 38,764,191 6.0091 5.139 5.122 5.156 5.046 5.165 7,581,259 5.1132 0.33%
2012-12-19 0 6.020 6.000 6.030 5.990 6.090 1,554,400 9,371,620 6.0291 5.122 5.105 5.131 5.097 5.182 1,826,770 5.1302 -0.17%
2012-12-18 0 6.030 6.010 6.040 5.960 6.120 10,128,900 61,154,060 6.0376 5.131 5.114 5.139 5.071 5.208 11,903,736 5.1374 0.67%
2012-12-17 0 5.990 5.970 6.000 5.930 6.010 3,492,328 20,837,908 5.9668 5.097 5.080 5.105 5.046 5.114 4,104,271 5.0771 1.18%
2012-12-14 0 5.920 5.910 5.920 5.600 5.950 5,939,000 34,791,268 5.8581 5.037 5.029 5.037 4.765 5.063 6,979,661 4.9847 5.34%
2012-12-13 0 5.620 5.610 5.640 5.610 5.670 3,579,300 20,202,879 5.6444 4.782 4.774 4.799 4.774 4.825 4,206,483 4.8028 -1.40%
2012-12-12 0 5.700 5.690 5.700 5.630 5.700 6,930,166 39,239,710 5.6622 4.850 4.842 4.850 4.791 4.850 8,144,504 4.8179 1.06%
2012-12-11 0 5.640 5.620 5.640 5.620 5.750 7,310,026 41,393,482 5.6626 4.799 4.782 4.799 4.782 4.893 8,590,925 4.8183 -0.70%
2012-12-10 0 5.680 5.660 5.680 5.650 5.700 7,117,300 40,391,917 5.6752 4.833 4.816 4.833 4.808 4.850 8,364,428 4.8290 1.25%
2012-12-07 0 5.610 5.610 5.630 5.490 5.660 12,903,175 72,472,824 5.6167 4.774 4.774 4.791 4.671 4.816 15,164,133 4.7792 0.90%
2012-12-06 0 5.560 5.540 5.560 5.510 5.640 13,112,800 73,110,649 5.5755 4.731 4.714 4.731 4.688 4.799 15,410,490 4.7442 -0.71%
2012-12-05 0 5.600 5.570 5.590 5.270 5.600 39,560,300 216,671,102 5.4770 4.765 4.740 4.757 4.484 4.765 46,492,251 4.6604 6.06%
2012-12-04 0 5.280 5.270 5.280 5.210 5.280 2,070,600 10,838,895 5.2347 4.493 4.484 4.493 4.433 4.493 2,433,421 4.4542 0.96%
2012-12-03 0 5.230 5.220 5.240 5.190 5.300 16,170,800 84,934,396 5.2523 4.450 4.442 4.459 4.416 4.510 19,004,327 4.4692 -0.19%
2012-11-30 0 5.240 5.230 5.250 5.210 5.280 7,296,300 38,244,375 5.2416 4.459 4.450 4.467 4.433 4.493 8,574,794 4.4601 0.38%
2012-11-29 0 5.220 5.210 5.220 5.180 5.270 4,680,300 24,466,095 5.2275 4.442 4.433 4.442 4.408 4.484 5,500,405 4.4481 0.00%
2012-11-28 0 5.220 5.210 5.220 5.200 5.270 3,414,928 17,860,503 5.2301 4.442 4.433 4.442 4.425 4.484 4,013,309 4.4503 -1.14%
2012-11-27 0 5.280 5.270 5.280 5.270 5.430 2,704,200 14,393,415 5.3226 4.493 4.484 4.493 4.484 4.620 3,178,043 4.5290 -1.12%
2012-11-26 0 5.340 5.330 5.340 5.340 5.400 2,557,600 13,706,766 5.3592 4.544 4.535 4.544 4.544 4.595 3,005,755 4.5602 -0.93%
2012-11-23 0 5.390 5.380 5.390 5.330 5.400 5,949,300 31,935,056 5.3679 4.586 4.578 4.586 4.535 4.595 6,991,766 4.5675 0.94%
2012-11-22 0 5.340 5.340 5.350 5.310 5.380 5,009,400 26,793,768 5.3487 4.544 4.544 4.552 4.518 4.578 5,887,172 4.5512 -0.74%
2012-11-21 0 5.380 5.360 5.380 5.240 5.380 10,208,100 54,165,015 5.3061 4.578 4.561 4.578 4.459 4.578 11,996,814 4.5150 1.70%
2012-11-20 0 5.290 5.280 5.300 5.290 5.390 9,246,900 49,289,808 5.3304 4.501 4.493 4.510 4.501 4.586 10,867,187 4.5357 -0.94%
2012-11-19 0 5.340 5.320 5.340 5.280 5.380 5,817,600 30,993,420 5.3275 4.544 4.527 4.544 4.493 4.578 6,836,989 4.5332 0.19%
2012-11-16 0 5.330 5.320 5.330 5.320 5.380 3,325,200 17,726,349 5.3309 4.535 4.527 4.535 4.527 4.578 3,907,858 4.5361 -1.30%
2012-11-15 0 5.400 5.390 5.400 5.380 5.470 4,877,100 26,504,382 5.4345 4.595 4.586 4.595 4.578 4.654 5,731,690 4.6242 -1.82%
2012-11-14 0 5.500 5.490 5.500 5.430 5.500 3,743,500 20,436,824 5.4593 4.680 4.671 4.680 4.620 4.680 4,399,455 4.6453 1.10%
2012-11-13 0 5.440 5.420 5.440 5.420 5.510 2,939,810 16,019,616 5.4492 4.629 4.612 4.629 4.612 4.688 3,454,938 4.6367 -2.33%
2012-11-12 0 5.570 5.560 5.570 5.520 5.580 7,845,700 43,568,945 5.5532 4.740 4.731 4.740 4.697 4.748 9,220,462 4.7252 1.09%
2012-11-09 0 5.510 5.490 5.530 5.490 5.530 8,822,400 48,672,876 5.5170 4.688 4.671 4.705 4.671 4.705 10,368,305 4.6944 0.18%
2012-11-08 0 5.500 5.480 5.520 5.500 5.600 3,278,200 18,154,339 5.5379 4.680 4.663 4.697 4.680 4.765 3,852,622 4.7122 -2.65%
2012-11-07 0 5.650 5.630 5.650 5.580 5.650 3,228,169 18,120,744 5.6133 4.808 4.791 4.808 4.748 4.808 3,793,825 4.7764 0.36%
2012-11-06 0 5.630 5.600 5.650 5.570 5.710 4,397,700 24,649,680 5.6051 4.791 4.765 4.808 4.740 4.859 5,168,287 4.7694 -0.88%
2012-11-05 0 5.680 5.670 5.690 5.660 5.760 7,580,100 43,159,306 5.6938 4.833 4.825 4.842 4.816 4.901 8,908,323 4.8448 -1.05%
2012-11-02 0 5.740 5.720 5.750 5.710 5.760 5,216,700 29,936,394 5.7386 4.884 4.867 4.893 4.859 4.901 6,130,796 4.8830 0.17%
2012-11-01 0 5.730 5.710 5.780 5.610 5.750 4,736,658 27,000,139 5.7003 4.876 4.859 4.918 4.774 4.893 5,566,639 4.8503 1.96%
2012-10-31 0 5.620 5.580 5.640 5.510 5.620 2,201,900 12,247,175 5.5621 4.782 4.748 4.799 4.688 4.782 2,587,728 4.7328 1.44%
2012-10-30 0 5.540 5.510 5.540 5.510 5.560 1,957,800 10,827,624 5.5305 4.714 4.688 4.714 4.688 4.731 2,300,855 4.7059 0.18%
2012-10-29 0 5.530 5.510 5.530 5.510 5.550 2,040,000 11,262,624 5.5209 4.705 4.688 4.705 4.688 4.723 2,397,459 4.6977 0.00%
2012-10-26 0 5.530 5.510 5.530 5.480 5.640 4,782,600 26,512,656 5.5436 4.705 4.688 4.705 4.663 4.799 5,620,631 4.7170 -1.95%
2012-10-25 0 5.640 5.620 5.640 5.640 5.750 3,033,000 17,186,868 5.6666 4.799 4.782 4.799 4.799 4.893 3,564,457 4.8217 -1.23%
2012-10-24 0 5.710 5.700 5.740 5.670 5.750 1,470,900 8,407,155 5.7157 4.859 4.850 4.884 4.825 4.893 1,728,638 4.8635 -0.70%
2012-10-22 0 5.750 5.740 5.770 5.710 5.760 3,655,353 20,979,458 5.7394 4.893 4.884 4.910 4.859 4.901 4,295,862 4.8836 -0.17%
2012-10-19 0 5.760 5.750 5.760 5.730 5.830 3,493,381 20,120,466 5.7596 4.901 4.893 4.901 4.876 4.961 4,105,508 4.9008 0.17%
2012-10-18 0 5.750 5.720 5.780 5.640 5.760 5,553,481 31,881,770 5.7409 4.893 4.867 4.918 4.799 4.901 6,526,589 4.8849 2.13%
2012-10-17 0 5.630 5.620 5.650 5.580 5.670 6,620,700 37,211,541 5.6205 4.791 4.782 4.808 4.748 4.825 7,780,812 4.7825 0.18%
2012-10-16 0 5.620 5.620 5.700 5.600 5.660 1,785,900 10,054,743 5.6301 4.782 4.782 4.850 4.765 4.816 2,098,834 4.7906 -0.18%
2012-10-15 0 5.630 5.610 5.630 5.570 5.660 1,290,600 7,240,125 5.6099 4.791 4.774 4.791 4.740 4.816 1,516,745 4.7735 -0.35%
2012-10-12 0 5.650 5.640 5.650 5.600 5.700 4,299,000 24,201,141 5.6295 4.808 4.799 4.808 4.765 4.850 5,052,292 4.7901 0.00%
2012-10-11 0 5.650 5.630 5.650 5.610 5.660 7,275,681 40,990,106 5.6339 4.808 4.791 4.808 4.774 4.816 8,550,562 4.7938 0.18%
2012-10-10 0 5.640 5.630 5.650 5.600 5.640 891,300 5,012,256 5.6235 4.799 4.791 4.808 4.765 4.799 1,047,478 4.7851 0.00%
2012-10-09 0 5.640 5.630 5.640 5.570 5.690 5,421,996 30,646,443 5.6522 4.799 4.791 4.799 4.740 4.842 6,372,065 4.8095 1.81%
2012-10-08 0 5.540 5.520 5.550 5.520 5.630 4,737,200 26,324,440 5.5570 4.714 4.697 4.723 4.697 4.791 5,567,276 4.7284 -2.64%
2012-10-05 0 5.690 5.690 5.700 5.630 5.710 4,079,200 23,150,024 5.6751 4.842 4.842 4.850 4.791 4.859 4,793,978 4.8290 1.07%
2012-10-04 0 5.630 5.610 5.670 5.560 5.670 6,654,400 37,333,251 5.6103 4.791 4.774 4.825 4.731 4.825 7,820,417 4.7738 0.54%
2012-10-03 0 5.600 5.590 5.600 5.580 5.680 12,613,800 71,156,733 5.6412 4.765 4.757 4.765 4.748 4.833 14,824,052 4.8001 0.54%
2012-09-28 0 5.570 5.560 5.580 5.440 5.580 9,226,800 50,682,621 5.4930 4.740 4.731 4.748 4.629 4.748 10,843,565 4.6740 2.20%
2012-09-27 0 5.450 5.440 5.450 5.310 5.500 17,757,400 95,731,236 5.3911 4.637 4.629 4.637 4.518 4.680 20,868,939 4.5873 2.64%
2012-09-26 0 5.310 5.300 5.310 5.310 5.380 444,300 2,371,083 5.3367 4.518 4.510 4.518 4.518 4.578 522,152 4.5410 -1.30%
2012-09-25 0 5.380 5.340 5.390 5.330 5.410 3,191,300 17,168,869 5.3799 4.578 4.544 4.586 4.535 4.603 3,750,495 4.5778 0.19%
2012-09-24 0 5.370 5.340 5.400 5.270 5.400 2,428,200 12,964,950 5.3393 4.569 4.544 4.595 4.484 4.595 2,853,681 4.5432 0.75%
2012-09-21 0 5.330 5.330 5.340 5.300 5.380 3,586,300 19,145,835 5.3386 4.535 4.535 4.544 4.510 4.578 4,214,709 4.5426 0.19%
2012-09-20 0 5.320 5.310 5.330 5.310 5.480 5,575,300 29,814,637 5.3476 4.527 4.518 4.535 4.518 4.663 6,552,232 4.5503 -2.21%
2012-09-19 0 5.440 5.420 5.430 5.390 5.450 6,725,100 36,451,656 5.4202 4.629 4.612 4.620 4.586 4.637 7,903,505 4.6121 0.93%
2012-09-18 0 5.390 5.380 5.390 5.370 5.500 1,395,600 7,552,329 5.4115 4.586 4.578 4.586 4.569 4.680 1,640,144 4.6047 -1.46%
2012-09-17 0 5.470 5.450 5.470 5.450 5.610 4,059,900 22,395,813 5.5163 4.654 4.637 4.654 4.637 4.774 4,771,296 4.6939 -1.80%
2012-09-14 0 5.570 5.560 5.610 5.540 5.660 7,067,500 39,564,022 5.5980 4.740 4.731 4.774 4.714 4.816 8,305,902 4.7634 1.09%
2012-09-13 0 5.510 5.500 5.520 5.500 5.600 2,000,550 11,138,946 5.5679 4.688 4.680 4.697 4.680 4.765 2,351,096 4.7378 -1.43%
2012-09-12 0 5.590 5.560 5.580 5.550 5.630 2,910,013 16,249,857 5.5841 4.757 4.731 4.748 4.723 4.791 3,419,920 4.7515 0.54%
2012-09-11 0 5.560 5.540 5.560 5.510 5.560 4,582,550 25,344,625 5.5307 4.731 4.714 4.731 4.688 4.731 5,385,527 4.7061 0.18%
2012-09-10 0 5.550 5.550 5.570 5.550 5.600 3,433,500 19,137,870 5.5739 4.723 4.723 4.740 4.723 4.765 4,035,135 4.7428 0.00%
2012-09-07 0 5.550 5.530 5.550 5.360 5.600 8,006,574 44,405,940 5.5462 4.723 4.705 4.723 4.561 4.765 9,409,525 4.7193 4.32%
2012-09-06 0 5.320 5.320 5.330 5.270 5.340 2,382,900 12,638,205 5.3037 4.527 4.527 4.535 4.484 4.544 2,800,444 4.5129 1.33%
2012-09-05 0 5.250 5.250 5.260 5.250 5.310 5,012,700 26,403,624 5.2673 4.467 4.467 4.476 4.467 4.518 5,891,050 4.4820 -1.13%
2012-09-04 0 5.310 5.280 5.290 5.290 5.390 1,554,200 8,262,563 5.3163 4.518 4.493 4.501 4.501 4.586 1,826,535 4.5236 -0.75%
2012-09-03 0 5.350 5.340 5.360 5.310 5.380 3,167,700 16,975,161 5.3588 4.552 4.544 4.561 4.518 4.578 3,722,760 4.5598 1.13%
2012-08-31 0 5.290 5.270 5.290 5.260 5.390 945,300 5,020,647 5.3112 4.501 4.484 4.501 4.476 4.586 1,110,940 4.5193 -0.38%
2012-08-30 0 5.310 5.320 5.330 5.200 5.340 2,609,400 13,841,124 5.3043 4.518 4.527 4.535 4.425 4.544 3,066,632 4.5135 -0.56%
2012-08-29 0 5.340 5.320 5.360 5.320 5.390 3,125,100 16,752,789 5.3607 4.544 4.527 4.561 4.527 4.586 3,672,695 4.5614 -0.56%
2012-08-28 0 5.370 5.350 5.390 5.330 5.420 2,690,900 14,486,152 5.3834 4.569 4.552 4.586 4.535 4.612 3,162,413 4.5807 -0.19%
2012-08-27 0 5.380 5.360 5.380 5.360 5.420 2,448,300 13,176,615 5.3819 4.578 4.561 4.578 4.561 4.612 2,877,303 4.5795 -1.47%
2012-08-24 0 5.460 5.450 5.480 5.440 5.530 5,943,300 32,500,122 5.4684 4.646 4.637 4.663 4.629 4.705 6,984,714 4.6530 -1.62%
2012-08-23 0 5.550 5.540 5.550 5.490 5.560 6,452,700 35,648,667 5.5246 4.723 4.714 4.723 4.671 4.731 7,583,374 4.7009 0.36%
2012-08-22 0 5.530 5.520 5.540 5.500 5.610 2,846,800 15,751,693 5.5331 4.705 4.697 4.714 4.680 4.774 3,345,630 4.7081 -0.72%
2012-08-21 0 5.570 5.560 5.590 5.500 5.600 2,613,600 14,558,577 5.5703 4.740 4.731 4.757 4.680 4.765 3,071,568 4.7398 0.36%
2012-08-20 0 5.550 5.520 5.570 5.490 5.560 3,336,900 18,407,622 5.5164 4.723 4.697 4.740 4.671 4.731 3,921,608 4.6939 -0.18%
2012-08-17 0 5.560 5.560 5.570 5.530 5.570 3,053,400 16,952,115 5.5519 4.731 4.731 4.740 4.705 4.740 3,588,432 4.7241 0.00%
2012-08-16 0 5.560 5.550 5.560 5.550 5.580 10,096,700 56,239,422 5.5701 4.731 4.723 4.731 4.723 4.748 11,865,894 4.7396 0.00%
2012-08-15 0 5.560 5.560 5.600 5.550 5.630 16,678,500 93,159,693 5.5856 4.731 4.731 4.765 4.723 4.791 19,600,989 4.7528 -1.94%
2012-08-14 0 5.670 5.660 5.700 5.610 5.680 2,408,300 13,608,311 5.6506 4.825 4.816 4.850 4.774 4.833 2,830,294 4.8081 -0.18%
2012-08-13 0 5.680 5.670 5.710 5.670 5.760 2,470,891 14,096,643 5.7051 4.833 4.825 4.859 4.825 4.901 2,903,853 4.8545 -1.56%
2012-08-10 0 5.770 5.750 5.780 5.750 5.810 1,155,700 6,682,450 5.7822 4.910 4.893 4.918 4.893 4.944 1,358,207 4.9201 -0.69%
2012-08-09 0 5.810 5.810 5.830 5.730 5.820 3,173,700 18,353,196 5.7829 4.944 4.944 4.961 4.876 4.952 3,729,811 4.9207 1.04%
2012-08-08 0 5.750 5.740 5.770 5.730 5.780 1,109,364 6,384,652 5.7552 4.893 4.884 4.910 4.876 4.918 1,303,752 4.8971 0.00%
2012-08-07 0 5.750 5.740 5.770 5.730 5.770 1,882,200 10,817,400 5.7472 4.893 4.884 4.910 4.876 4.910 2,212,008 4.8903 -0.17%
2012-08-06 0 5.760 5.730 5.770 5.680 5.760 1,935,800 11,095,645 5.7318 4.901 4.876 4.910 4.833 4.901 2,275,000 4.8772 1.05%
2012-08-03 0 5.700 5.690 5.720 5.630 5.700 1,675,800 9,478,776 5.6563 4.850 4.842 4.867 4.791 4.850 1,969,442 4.8129 0.88%
2012-08-02 0 5.650 5.640 5.660 5.630 5.680 2,572,800 14,516,346 5.6422 4.808 4.799 4.816 4.791 4.833 3,023,619 4.8010 -0.53%
2012-08-01 0 5.680 5.680 5.700 5.630 5.710 4,805,400 27,338,991 5.6892 4.833 4.833 4.850 4.791 4.859 5,647,426 4.8410 0.53%
2012-07-31 0 5.650 5.640 5.670 5.620 5.660 6,318,300 35,608,311 5.6357 4.808 4.799 4.825 4.782 4.816 7,425,424 4.7955 0.36%
2012-07-30 0 5.630 5.610 5.630 5.560 5.670 5,827,500 32,871,603 5.6408 4.791 4.774 4.791 4.731 4.825 6,848,623 4.7997 0.00%
2012-07-27 0 5.630 5.610 5.630 5.610 5.680 5,209,100 29,393,144 5.6427 4.791 4.774 4.791 4.774 4.833 6,121,864 4.8013 0.36%
2012-07-26 0 5.610 5.610 5.630 5.600 5.690 5,713,200 32,231,256 5.6415 4.774 4.774 4.791 4.765 4.842 6,714,295 4.8004 -0.36%
2012-07-25 0 5.630 5.620 5.660 5.600 5.690 4,675,500 26,459,723 5.6592 4.791 4.782 4.816 4.765 4.842 5,494,764 4.8154 -2.26%
2012-07-24 0 5.760 5.750 5.770 5.740 5.790 3,181,600 18,315,296 5.7566 4.901 4.893 4.910 4.884 4.927 3,739,096 4.8983 0.35%
2012-07-23 0 5.740 5.720 5.770 5.720 5.850 4,138,200 23,768,676 5.7437 4.884 4.867 4.910 4.867 4.978 4,863,316 4.8873 -2.38%
2012-07-20 0 5.880 5.870 5.880 5.860 5.910 1,754,100 10,304,079 5.8743 5.003 4.995 5.003 4.986 5.029 2,061,462 4.9984 -0.34%
2012-07-19 0 5.900 5.900 5.950 5.860 5.970 6,074,200 35,947,852 5.9181 5.020 5.020 5.063 4.986 5.080 7,138,551 5.0357 -0.51%
2012-07-18 0 5.930 5.870 5.930 5.790 5.950 9,480,900 55,626,570 5.8672 5.046 4.995 5.046 4.927 5.063 11,142,190 4.9924 0.85%
2012-07-17 0 5.880 5.860 5.910 5.850 5.970 5,271,900 30,992,283 5.8788 5.003 4.986 5.029 4.978 5.080 6,195,668 5.0023 0.51%
2012-07-16 0 5.850 5.840 5.870 5.850 5.960 1,692,600 9,997,158 5.9064 4.978 4.969 4.995 4.978 5.071 1,989,186 5.0258 -1.35%
2012-07-13 0 5.930 5.910 5.950 5.890 5.980 2,882,100 17,111,904 5.9373 5.046 5.029 5.063 5.012 5.088 3,387,116 5.0521 0.68%
2012-07-12 0 5.890 5.860 5.890 5.850 5.930 6,090,500 35,903,640 5.8950 5.012 4.986 5.012 4.978 5.046 7,157,707 5.0161 -0.67%
2012-07-11 0 5.930 5.910 5.940 5.860 5.940 2,010,823 11,860,171 5.8982 5.046 5.029 5.054 4.986 5.054 2,363,169 5.0188 0.68%
2012-07-10 0 5.890 5.880 5.900 5.870 5.920 4,693,700 27,678,836 5.8970 5.012 5.003 5.020 4.995 5.037 5,516,153 5.0178 0.00%
2012-07-09 0 5.890 5.860 5.930 5.860 6.000 4,388,458 26,198,722 5.9699 5.012 4.986 5.046 4.986 5.105 5,157,425 5.0798 -2.16%
2012-07-06 0 6.020 6.020 6.030 5.920 6.030 3,874,900 23,231,252 5.9953 5.122 5.122 5.131 5.037 5.131 4,553,879 5.1014 1.01%
2012-07-05 0 5.960 5.940 5.960 5.920 6.010 6,783,600 40,609,644 5.9864 5.071 5.054 5.071 5.037 5.114 7,972,256 5.0939 -0.83%
2012-07-04 0 6.010 6.000 6.010 6.000 6.040 3,254,400 19,581,423 6.0169 5.114 5.105 5.114 5.105 5.139 3,824,652 5.1198 0.00%
2012-07-03 0 6.010 5.970 6.030 5.960 6.060 2,644,100 15,869,367 6.0018 5.114 5.080 5.131 5.071 5.156 3,107,412 5.1069 0.33%
2012-06-29 0 5.990 5.950 5.990 5.870 6.000 6,922,600 41,138,745 5.9427 5.097 5.063 5.097 4.995 5.105 8,135,612 5.0566 2.22%
2012-06-28 0 5.860 5.850 5.860 5.850 5.940 3,458,600 20,456,454 5.9147 4.986 4.978 4.986 4.978 5.054 4,064,633 5.0328 -0.85%
2012-06-27 0 5.910 5.900 5.960 5.910 5.980 2,859,400 16,992,845 5.9428 5.029 5.020 5.071 5.029 5.088 3,360,438 5.0567 -0.17%
2012-06-26 0 5.920 5.910 5.940 5.900 5.960 4,313,100 25,573,209 5.9292 5.037 5.029 5.054 5.020 5.071 5,068,863 5.0452 -0.67%
2012-06-25 0 5.960 5.940 5.970 5.930 6.120 4,097,400 24,578,931 5.9987 5.071 5.054 5.080 5.046 5.208 4,815,367 5.1043 -1.32%
2012-06-22 0 6.040 6.050 6.060 6.010 6.080 1,284,100 7,749,464 6.0349 5.139 5.148 5.156 5.114 5.173 1,509,106 5.1351 -0.82%
2012-06-21 0 6.090 6.090 6.110 6.080 6.190 4,805,700 29,326,125 6.1024 5.182 5.182 5.199 5.173 5.267 5,647,778 5.1925 -2.09%
2012-06-20 0 6.220 6.210 6.230 6.210 6.250 1,814,400 11,307,093 6.2319 5.293 5.284 5.301 5.284 5.318 2,132,328 5.3027 -0.48%
2012-06-19 0 6.250 6.220 6.250 6.220 6.250 1,780,800 11,096,691 6.2313 5.318 5.293 5.318 5.293 5.318 2,092,841 5.3022 -0.64%
2012-06-18 0 6.290 6.250 6.290 6.220 6.300 4,176,300 26,126,460 6.2559 5.352 5.318 5.352 5.293 5.361 4,908,092 5.3231 0.64%
2012-06-15 0 6.250 6.220 6.270 6.130 6.260 11,128,200 68,824,047 6.1847 5.318 5.293 5.335 5.216 5.327 13,078,138 5.2625 2.29%
2012-06-14 0 6.110 6.050 6.130 6.100 6.170 3,465,900 21,267,885 6.1363 5.199 5.148 5.216 5.190 5.250 4,073,212 5.2214 -0.97%
2012-06-13 0 6.170 6.160 6.180 6.070 6.170 3,637,660 22,355,777 6.1456 5.250 5.242 5.259 5.165 5.250 4,275,069 5.2293 1.31%
2012-06-12 0 6.090 6.090 6.110 5.940 6.100 3,383,800 20,571,899 6.0795 5.182 5.182 5.199 5.054 5.190 3,976,726 5.1731 -0.65%
2012-06-11 0 6.130 6.110 6.150 6.000 6.140 4,938,600 30,024,831 6.0796 5.216 5.199 5.233 5.105 5.225 5,803,966 5.1732 2.51%
2012-06-08 0 5.980 5.990 6.000 5.950 6.180 8,159,500 49,498,722 6.0664 5.088 5.097 5.105 5.063 5.259 9,589,248 5.1619 -1.97%
2012-06-07 0 6.100 6.100 6.140 6.090 6.210 658,952 4,070,992 6.1780 5.190 5.190 5.225 5.182 5.284 774,417 5.2568 -0.65%
2012-06-06 0 6.140 6.120 6.140 6.110 6.180 1,285,300 7,886,757 6.1361 5.225 5.208 5.225 5.199 5.259 1,510,517 5.2212 0.33%
2012-06-05 0 6.120 6.120 6.160 6.120 6.190 2,122,200 13,057,530 6.1528 5.208 5.208 5.242 5.208 5.267 2,494,062 5.2354 -0.49%
2012-06-04 0 6.150 6.130 6.160 6.120 6.260 6,096,300 37,782,693 6.1976 5.233 5.216 5.242 5.208 5.327 7,164,524 5.2736 -3.15%
2012-06-01 0 6.350 6.320 6.360 6.300 6.380 4,984,000 31,634,763 6.3473 5.403 5.378 5.412 5.361 5.429 5,857,321 5.4009 0.63%
2012-05-31 0 6.310 6.280 6.320 6.290 6.330 2,006,700 12,656,292 6.3070 5.369 5.344 5.378 5.352 5.386 2,358,324 5.3666 -0.16%
2012-05-30 0 6.320 6.310 6.340 6.310 6.380 2,429,000 15,394,554 6.3378 5.378 5.369 5.395 5.369 5.429 2,854,621 5.3929 -1.10%
2012-05-29 0 6.390 6.390 6.410 6.300 6.410 11,000,700 70,100,577 6.3724 5.437 5.437 5.454 5.361 5.454 12,928,297 5.4223 1.43%
2012-05-28 0 6.300 6.300 6.320 6.200 6.320 5,964,000 37,455,387 6.2802 5.361 5.361 5.378 5.276 5.378 7,009,042 5.3439 0.96%
2012-05-25 0 6.240 6.250 6.280 6.230 6.310 3,276,300 20,458,797 6.2445 5.310 5.318 5.344 5.301 5.369 3,850,389 5.3134 -0.48%
2012-05-24 0 6.270 6.270 6.300 6.270 6.400 3,074,700 19,438,281 6.3220 5.335 5.335 5.361 5.335 5.446 3,613,464 5.3794 -1.10%
2012-05-23 0 6.340 6.330 6.350 6.320 6.380 2,873,700 18,264,945 6.3559 5.395 5.386 5.403 5.378 5.429 3,377,244 5.4082 -0.63%
2012-05-22 0 6.380 6.360 6.410 6.350 6.410 6,409,800 40,919,832 6.3839 5.429 5.412 5.454 5.403 5.454 7,532,957 5.4321 0.79%
2012-05-21 0 6.330 6.310 6.340 6.200 6.340 6,900,300 43,558,833 6.3126 5.386 5.369 5.395 5.276 5.395 8,109,405 5.3714 0.64%
2012-05-18 0 6.290 6.290 6.330 6.260 6.340 3,743,700 23,575,740 6.2974 5.352 5.352 5.386 5.327 5.395 4,399,690 5.3585 -1.56%
2012-05-17 0 6.390 6.390 6.420 6.280 6.420 1,350,600 8,610,411 6.3752 5.437 5.437 5.463 5.344 5.463 1,587,259 5.4247 1.59%
2012-05-16 0 6.290 6.280 6.320 6.260 6.470 6,666,900 42,183,864 6.3274 5.352 5.344 5.378 5.327 5.505 7,835,107 5.3840 -2.18%
2012-05-15 0 6.430 6.400 6.440 6.350 6.440 5,610,100 35,927,586 6.4041 5.471 5.446 5.480 5.403 5.480 6,593,129 5.4492 0.47%
2012-05-14 0 6.400 6.310 6.400 6.400 6.520 3,508,200 22,669,734 6.4619 5.446 5.369 5.446 5.446 5.548 4,122,924 5.4985 -0.93%
2012-05-11 0 6.460 6.460 6.470 6.460 6.600 4,547,018 29,725,077 6.5373 5.497 5.497 5.505 5.497 5.616 5,343,769 5.5626 -1.82%
2012-05-10 0 6.580 6.580 6.610 6.560 6.620 2,698,800 17,760,057 6.5807 5.599 5.599 5.624 5.582 5.633 3,171,697 5.5995 0.15%
2012-05-09 0 6.570 6.550 6.580 6.570 6.630 3,159,343 20,855,586 6.6012 5.590 5.573 5.599 5.590 5.641 3,712,939 5.6170 -1.65%
2012-05-08 0 6.680 6.640 6.710 6.640 6.710 2,635,500 17,637,405 6.6922 5.684 5.650 5.710 5.650 5.710 3,097,305 5.6944 0.15%
2012-05-07 0 6.670 6.650 6.700 6.670 6.740 2,276,400 15,275,484 6.7104 5.676 5.658 5.701 5.676 5.735 2,675,282 5.7099 -1.62%
2012-05-04 0 6.780 6.740 6.800 6.730 6.840 5,357,500 36,340,429 6.7831 5.769 5.735 5.786 5.727 5.820 6,296,268 5.7717 0.30%
2012-05-03 0 6.760 6.700 6.770 6.710 6.770 2,226,000 15,002,724 6.7398 5.752 5.701 5.761 5.710 5.761 2,616,051 5.7349 0.45%
2012-05-02 0 6.730 6.710 6.750 6.660 6.800 7,708,700 51,834,410 6.7241 5.727 5.710 5.744 5.667 5.786 9,059,456 5.7216 1.97%
2012-04-30 0 6.600 6.580 6.610 6.560 6.600 4,066,500 26,766,846 6.5823 5.616 5.599 5.624 5.582 5.616 4,779,052 5.6009 1.38%
2012-04-27 0 6.510 6.500 6.530 6.490 6.530 6,167,000 40,130,020 6.5072 5.539 5.531 5.556 5.522 5.556 7,247,612 5.5370 -0.15%
2012-04-26 0 6.520 6.500 6.530 6.460 6.520 3,872,700 25,129,272 6.4888 5.548 5.531 5.556 5.497 5.548 4,551,294 5.5213 1.09%
2012-04-25 0 6.450 6.440 6.460 6.410 6.490 5,988,300 38,631,264 6.4511 5.488 5.480 5.497 5.454 5.522 7,037,600 5.4893 0.16%
2012-04-24 0 6.440 6.440 6.460 6.360 6.490 7,527,200 48,395,882 6.4295 5.480 5.480 5.497 5.412 5.522 8,846,153 5.4708 0.31%
2012-04-23 0 6.420 6.420 6.440 6.420 6.540 16,786,200 108,786,234 6.4807 5.463 5.463 5.480 5.463 5.565 19,727,561 5.5144 -1.23%
2012-04-20 0 6.500 6.480 6.510 6.460 6.530 11,446,121 74,428,132 6.5025 5.531 5.514 5.539 5.497 5.556 13,451,767 5.5330 0.00%
2012-04-19 0 6.500 6.490 6.520 6.470 6.520 23,976,700 155,680,287 6.4930 5.531 5.522 5.548 5.505 5.548 28,178,016 5.5249 0.46%
2012-04-18 0 6.470 6.470 6.490 6.410 6.490 24,799,800 160,139,814 6.4573 5.505 5.505 5.522 5.454 5.522 29,145,343 5.4945 0.94%
2012-04-17 0 6.410 6.390 6.410 6.360 6.490 7,957,500 51,003,963 6.4095 5.454 5.437 5.454 5.412 5.522 9,351,852 5.4539 -0.93%
2012-04-16 0 6.470 6.470 6.500 6.440 6.540 15,919,500 103,576,449 6.5063 5.505 5.505 5.531 5.480 5.565 18,708,993 5.5362 -1.37%
2012-04-13 0 6.560 6.550 6.570 6.520 6.620 5,889,900 38,733,567 6.5763 5.582 5.573 5.590 5.548 5.633 6,921,957 5.5958 0.61%
2012-04-12 0 6.520 6.490 6.540 6.400 6.540 38,488,024 248,985,844 6.4692 5.548 5.522 5.565 5.446 5.565 45,232,086 5.5046 2.03%
2012-04-11 0 6.390 6.390 6.430 6.300 6.440 8,450,199 53,919,461 6.3809 5.437 5.437 5.471 5.361 5.480 9,930,885 5.4295 0.47%
2012-04-10 0 6.360 6.350 6.370 6.330 6.420 7,419,000 47,319,468 6.3781 5.412 5.403 5.420 5.386 5.463 8,718,994 5.4272 -0.78%
2012-04-05 0 6.410 6.440 6.460 6.260 6.460 6,907,800 44,252,484 6.4062 5.454 5.480 5.497 5.327 5.497 8,118,219 5.4510 -0.16%
2012-04-03 0 6.420 6.420 6.430 6.410 6.440 517,200 3,322,812 6.4246 5.463 5.463 5.471 5.454 5.480 607,826 5.4667 1.10%
2012-04-02 0 6.350 6.350 6.390 6.350 6.470 1,622,700 10,350,327 6.3785 5.403 5.403 5.437 5.403 5.505 1,907,038 5.4274 -0.78%
2012-03-30 0 6.400 6.400 6.450 6.360 6.450 6,534,900 41,856,276 6.4050 5.446 5.446 5.488 5.412 5.488 7,679,977 5.4501 0.16%
2012-03-29 0 6.390 6.380 6.420 6.380 6.490 5,444,700 34,953,264 6.4197 5.437 5.429 5.463 5.429 5.522 6,398,747 5.4625 -1.54%
2012-03-28 0 6.490 6.490 6.530 6.450 6.620 8,423,650 55,101,444 6.5413 5.522 5.522 5.556 5.488 5.633 9,899,684 5.5660 -2.11%
2012-03-27 0 6.630 6.630 6.680 6.620 6.680 6,705,000 44,620,671 6.6548 5.641 5.641 5.684 5.633 5.684 7,879,883 5.6626 0.91%
2012-03-26 0 6.570 6.560 6.630 6.550 6.610 3,617,700 23,803,368 6.5797 5.590 5.582 5.641 5.573 5.624 4,251,611 5.5987 0.15%
2012-03-23 0 6.560 6.510 6.590 6.520 6.600 6,018,300 39,559,023 6.5731 5.582 5.539 5.607 5.548 5.616 7,072,856 5.5931 -1.20%
2012-03-22 0 6.640 6.620 6.650 6.600 6.670 3,494,600 23,191,902 6.6365 5.650 5.633 5.658 5.616 5.676 4,106,941 5.6470 0.15%
2012-03-21 0 6.630 6.620 6.650 6.600 6.730 5,388,000 35,907,150 6.6643 5.641 5.633 5.658 5.616 5.727 6,332,112 5.6706 -0.60%
2012-03-20 0 6.670 6.620 6.680 6.630 6.850 12,443,600 83,793,968 6.7339 5.676 5.633 5.684 5.641 5.829 14,624,029 5.7299 -2.49%
2012-03-19 0 6.840 6.810 6.840 6.810 6.890 12,671,200 87,034,086 6.8687 5.820 5.795 5.820 5.795 5.863 14,891,510 5.8445 0.00%
2012-03-16 0 6.840 6.810 6.860 6.810 6.900 12,574,500 86,200,605 6.8552 5.820 5.795 5.837 5.795 5.871 14,777,866 5.8331 0.00%
2012-03-15 0 6.840 6.830 6.840 6.780 6.910 12,125,400 82,985,244 6.8439 5.820 5.812 5.820 5.769 5.880 14,250,072 5.8235 -0.73%
2012-03-14 0 6.890 6.880 6.890 6.890 7.160 17,069,062 119,875,153 7.0229 5.863 5.854 5.863 5.863 6.092 20,059,987 5.9758 -2.55%
2012-03-13 0 7.070 7.050 7.070 6.980 7.080 17,494,916 123,203,124 7.0422 6.016 5.999 6.016 5.939 6.024 20,560,462 5.9922 1.87%
2012-03-12 0 6.940 6.930 6.970 6.920 7.000 5,532,000 38,492,874 6.9582 5.905 5.897 5.931 5.888 5.956 6,501,344 5.9208 -0.86%
2012-03-09 0 7.000 6.970 7.000 6.940 7.020 5,529,300 38,630,877 6.9866 5.956 5.931 5.956 5.905 5.973 6,498,171 5.9449 1.45%
2012-03-08 0 6.900 6.890 6.940 6.770 6.950 15,239,300 105,378,401 6.9149 5.871 5.863 5.905 5.761 5.914 17,909,605 5.8839 0.73%
2012-03-07 0 6.850 6.840 6.880 6.850 6.960 4,384,800 30,269,784 6.9033 5.829 5.820 5.854 5.829 5.922 5,153,126 5.8741 -1.30%
2012-03-06 0 6.940 6.930 6.950 6.940 7.100 14,254,900 99,937,308 7.0107 5.905 5.897 5.914 5.905 6.041 16,752,714 5.9654 -2.53%
2012-03-05 0 7.120 7.080 7.120 7.090 7.190 6,682,400 47,674,575 7.1343 6.058 6.024 6.058 6.033 6.118 7,853,323 6.0706 -0.97%
2012-03-02 0 7.190 7.130 7.190 7.050 7.220 10,567,250 75,769,669 7.1702 6.118 6.067 6.118 5.999 6.144 12,418,896 6.1012 2.28%
2012-03-01 0 7.030 7.030 7.040 7.030 7.120 8,606,700 60,969,540 7.0840 5.982 5.982 5.990 5.982 6.058 10,114,808 6.0278 -0.99%
2012-02-29 0 7.100 7.090 7.130 7.090 7.190 1,820,700 12,974,883 7.1263 6.041 6.033 6.067 6.033 6.118 2,139,732 6.0638 -0.56%
2012-02-28 0 7.140 7.130 7.170 7.030 7.150 9,369,900 66,652,782 7.1135 6.075 6.067 6.101 5.982 6.084 11,011,740 6.0529 0.56%
2012-02-27 0 7.100 7.080 7.130 7.070 7.230 6,751,800 48,317,934 7.1563 6.041 6.024 6.067 6.016 6.152 7,934,884 6.0893 0.00%
2012-02-24 0 7.100 7.090 7.100 6.910 7.110 5,111,701 36,034,071 7.0493 6.041 6.033 6.041 5.880 6.050 6,007,398 5.9983 2.01%
2012-02-23 0 6.960 6.930 6.990 6.920 7.020 14,323,500 99,776,682 6.9659 5.922 5.897 5.948 5.888 5.973 16,833,334 5.9273 0.00%
2012-02-22 0 6.960 6.950 6.970 6.780 6.960 6,141,000 42,267,678 6.8829 5.922 5.914 5.931 5.769 5.922 7,217,056 5.8566 2.20%
2012-02-21 0 6.810 6.780 6.870 6.730 6.830 11,755,200 79,626,288 6.7737 5.795 5.769 5.846 5.727 5.812 13,815,004 5.7638 0.44%
2012-02-20 0 6.780 6.770 6.790 6.770 6.950 10,755,900 74,008,239 6.8807 5.769 5.761 5.778 5.761 5.914 12,640,602 5.8548 0.15%
2012-02-17 0 6.770 6.750 6.770 6.730 6.840 7,804,900 52,805,314 6.7657 5.761 5.744 5.761 5.727 5.820 9,172,513 5.7569 0.74%
2012-02-16 0 6.720 6.720 6.730 6.660 6.770 4,469,700 30,011,478 6.7144 5.718 5.718 5.727 5.667 5.761 5,252,903 5.7133 -0.74%
2012-02-15 0 6.770 6.760 6.790 6.630 6.790 6,726,000 45,295,558 6.7344 5.761 5.752 5.778 5.641 5.778 7,904,563 5.7303 1.65%
2012-02-14 0 6.660 6.630 6.660 6.630 6.720 2,524,200 16,828,662 6.6669 5.667 5.641 5.667 5.641 5.718 2,966,503 5.6729 -1.04%
2012-02-13 0 6.730 6.680 6.730 6.660 6.780 2,939,336 19,736,015 6.7144 5.727 5.684 5.727 5.667 5.769 3,454,381 5.7133 0.00%
2012-02-10 0 6.730 6.700 6.730 6.720 7.000 2,677,800 18,248,763 6.8148 5.727 5.701 5.727 5.718 5.956 3,147,017 5.7987 -1.75%
2012-02-09 0 6.850 6.820 6.860 6.780 6.900 2,139,700 14,642,375 6.8432 5.829 5.803 5.837 5.769 5.871 2,514,629 5.8229 -0.15%
2012-02-08 0 6.860 6.850 6.860 6.690 6.890 4,753,900 32,285,118 6.7913 5.837 5.829 5.837 5.693 5.863 5,586,902 5.7787 2.39%
2012-02-07 0 6.700 6.680 6.710 6.670 6.820 2,877,831 19,385,669 6.7362 5.701 5.684 5.710 5.676 5.803 3,382,099 5.7318 -2.05%
2012-02-06 0 6.840 6.810 6.840 6.770 6.960 4,965,000 34,089,999 6.8661 5.820 5.795 5.820 5.761 5.922 5,834,992 5.8423 0.59%
2012-02-03 0 6.800 6.800 6.820 6.680 6.840 6,789,800 46,181,895 6.8017 5.786 5.786 5.803 5.684 5.820 7,979,542 5.7875 1.80%
2012-02-02 0 6.680 6.640 6.700 6.510 6.690 4,731,900 31,170,312 6.5873 5.684 5.650 5.701 5.539 5.693 5,561,047 5.6051 3.57%
2012-02-01 0 6.450 6.410 6.470 6.450 6.610 9,823,800 64,240,182 6.5392 5.488 5.454 5.505 5.488 5.624 11,545,175 5.5642 -1.38%
2012-01-31 0 6.540 6.490 6.550 6.460 6.540 4,242,000 27,620,343 6.5112 5.565 5.522 5.573 5.497 5.565 4,985,304 5.5404 0.62%
2012-01-30 0 6.500 6.500 6.520 6.490 6.710 5,395,000 35,308,873 6.5447 5.531 5.531 5.548 5.522 5.710 6,340,339 5.5689 -2.99%
2012-01-27 0 6.700 6.680 6.700 6.650 6.760 2,842,700 19,056,059 6.7035 5.701 5.684 5.701 5.658 5.752 3,340,812 5.7040 -0.30%
2012-01-26 0 6.720 6.720 6.740 6.650 6.980 1,452,000 9,769,020 6.7280 5.718 5.718 5.735 5.658 5.939 1,706,427 5.7248 1.66%
2012-01-20 0 6.610 6.620 6.640 6.560 6.740 4,599,900 30,420,465 6.6133 5.624 5.633 5.650 5.582 5.735 5,405,917 5.6273 0.15%
2012-01-19 0 6.600 6.590 6.610 6.440 6.600 22,696,200 148,705,143 6.5520 5.616 5.607 5.624 5.480 5.616 26,673,140 5.5751 2.96%
2012-01-18 0 6.410 6.380 6.420 6.380 6.520 8,049,900 51,870,687 6.4436 5.454 5.429 5.463 5.429 5.548 9,460,443 5.4829 -0.47%
2012-01-17 0 6.440 6.440 6.450 6.170 6.440 5,838,000 36,991,947 6.3364 5.480 5.480 5.488 5.250 5.480 6,860,963 5.3917 4.38%
2012-01-16 0 6.170 6.150 6.180 6.160 6.300 11,448,500 71,070,357 6.2078 5.250 5.233 5.259 5.242 5.361 13,454,563 5.2822 -2.06%
2012-01-13 0 6.300 6.300 6.320 6.280 6.450 8,192,300 51,897,699 6.3349 5.361 5.361 5.378 5.344 5.488 9,627,795 5.3904 -1.41%
2012-01-12 0 6.390 6.370 6.410 6.360 6.460 4,335,000 27,737,154 6.3984 5.437 5.420 5.454 5.412 5.497 5,094,600 5.4444 -0.31%
2012-01-11 0 6.410 6.390 6.420 6.350 6.450 3,232,195 20,669,620 6.3949 5.454 5.437 5.463 5.403 5.488 3,798,556 5.4414 0.16%
2012-01-10 0 6.400 6.400 6.430 6.210 6.410 8,174,400 51,847,155 6.3426 5.446 5.446 5.471 5.284 5.454 9,606,759 5.3969 3.06%
2012-01-09 0 6.210 6.190 6.240 5.940 6.220 7,376,100 44,826,594 6.0773 5.284 5.267 5.310 5.054 5.293 8,668,577 5.1712 3.50%
2012-01-06 0 6.000 6.000 6.030 5.920 6.010 14,388,000 85,616,043 5.9505 5.105 5.105 5.131 5.037 5.114 16,909,136 5.0633 0.33%
2012-01-05 0 5.980 5.980 6.020 5.970 6.090 1,376,100 8,329,740 6.0532 5.088 5.088 5.122 5.080 5.182 1,617,227 5.1506 -1.81%
2012-01-04 0 6.090 6.080 6.120 6.060 6.270 3,504,000 21,425,844 6.1147 5.182 5.173 5.208 5.156 5.335 4,117,988 5.2030 -2.72%
2012-01-03 0 6.260 6.230 6.280 6.220 6.260 769,200 4,796,628 6.2359 5.327 5.301 5.344 5.293 5.327 903,983 5.3061 1.62%
2011-12-30 0 6.160 6.100 6.200 6.080 6.180 2,939,700 18,076,605 6.1491 5.242 5.190 5.276 5.173 5.259 3,454,809 5.2323 1.65%
2011-12-29 0 6.060 6.040 6.080 6.000 6.110 2,307,500 13,990,752 6.0632 5.156 5.139 5.173 5.105 5.199 2,711,832 5.1592 -0.33%
2011-12-28 0 6.080 6.070 6.100 6.000 6.500 1,210,500 7,302,582 6.0327 5.173 5.165 5.190 5.105 5.531 1,422,610 5.1332 -2.56%
2011-12-23 0 6.240 6.210 6.240 6.150 6.260 12,167,700 75,607,449 6.2138 5.310 5.284 5.310 5.233 5.327 14,299,784 5.2873 1.96%
2011-12-22 0 6.120 6.090 6.130 6.010 6.140 3,661,200 22,239,174 6.0743 5.208 5.182 5.216 5.114 5.225 4,302,734 5.1686 -0.49%
2011-12-21 0 6.150 6.120 6.190 6.110 6.250 2,232,800 13,820,213 6.1896 5.233 5.208 5.267 5.199 5.318 2,624,042 5.2668 0.99%
2011-12-20 0 6.090 6.060 6.110 6.070 6.150 2,442,600 14,904,585 6.1019 5.182 5.156 5.199 5.165 5.233 2,870,604 5.1921 0.33%
2011-12-19 0 6.070 6.030 6.090 5.970 6.120 3,146,100 19,070,001 6.0615 5.165 5.131 5.182 5.080 5.208 3,697,375 5.1577 -1.14%
2011-12-16 0 6.140 6.100 6.170 5.910 6.170 5,059,200 30,538,536 6.0362 5.225 5.190 5.250 5.029 5.250 5,945,698 5.1362 3.37%
2011-12-15 0 5.940 5.920 5.990 5.930 6.120 11,278,700 67,417,910 5.9775 5.054 5.037 5.097 5.046 5.208 13,255,010 5.0862 -3.73%
2011-12-14 0 6.170 6.160 6.200 6.160 6.300 6,769,200 42,077,598 6.2160 5.250 5.242 5.276 5.242 5.361 7,955,333 5.2892 -1.59%
2011-12-13 0 6.270 6.250 6.400 6.260 6.380 3,188,814 20,094,025 6.3014 5.335 5.318 5.446 5.327 5.429 3,747,574 5.3619 -1.72%
2011-12-12 0 6.380 6.380 6.410 6.380 6.520 3,035,700 19,502,475 6.4244 5.429 5.429 5.454 5.429 5.548 3,567,630 5.4665 -0.93%
2011-12-09 0 6.440 6.430 6.450 6.430 6.570 4,030,200 26,252,106 6.5138 5.480 5.471 5.488 5.471 5.590 4,736,392 5.5426 -2.28%
2011-12-08 0 6.590 6.550 6.610 6.490 6.620 12,108,900 79,279,812 6.5472 5.607 5.573 5.624 5.522 5.633 14,230,681 5.5710 -0.75%
2011-12-07 0 6.640 6.630 6.650 6.550 6.640 7,182,750 47,488,498 6.6115 5.650 5.641 5.658 5.573 5.650 8,441,347 5.6257 1.22%
2011-12-06 0 6.560 6.540 7.000 6.520 6.590 8,354,100 54,667,917 6.5438 5.582 5.565 5.956 5.548 5.607 9,817,947 5.5682 -1.06%
2011-12-05 0 6.630 6.620 6.750 6.610 6.710 6,174,000 40,979,175 6.6374 5.641 5.633 5.744 5.624 5.710 7,255,839 5.6478 -1.49%
2011-12-02 0 6.730 6.700 6.790 6.650 6.760 5,862,800 39,226,961 6.6908 5.727 5.701 5.778 5.658 5.752 6,890,109 5.6932 -1.46%
2011-12-01 0 6.830 6.800 6.830 6.700 7.000 23,624,000 160,385,652 6.7891 5.812 5.786 5.812 5.701 5.956 27,763,514 5.7768 5.24%
2011-11-30 0 6.490 6.480 6.540 6.370 6.660 8,700,300 55,936,650 6.4293 5.522 5.514 5.565 5.420 5.667 10,224,810 5.4707 -2.41%
2011-11-29 0 6.650 6.610 6.660 6.550 6.870 4,804,300 31,808,152 6.6208 5.658 5.624 5.667 5.573 5.846 5,646,133 5.6336 1.99%
2011-11-28 0 6.520 6.500 6.550 6.480 6.540 4,473,900 29,126,217 6.5103 5.548 5.531 5.573 5.514 5.565 5,257,839 5.5396 1.24%
2011-11-25 0 6.440 6.400 6.450 6.420 6.510 10,026,300 65,041,395 6.4871 5.480 5.446 5.488 5.463 5.539 11,783,158 5.5199 -0.46%
2011-11-24 0 6.470 6.430 6.470 6.300 6.500 12,320,700 79,660,386 6.4656 5.505 5.471 5.505 5.361 5.531 14,479,594 5.5016 0.78%
2011-11-23 0 6.420 6.400 6.440 6.410 6.530 9,511,900 61,510,310 6.4667 5.463 5.446 5.480 5.454 5.556 11,178,622 5.5025 -1.38%
2011-11-22 0 6.510 6.490 6.550 6.420 6.570 11,678,700 75,899,208 6.4989 5.539 5.522 5.573 5.463 5.590 13,725,099 5.5300 -0.31%
2011-11-21 0 6.530 6.480 6.550 6.470 6.540 11,297,200 73,433,804 6.5002 5.556 5.514 5.573 5.505 5.565 13,276,751 5.5310 0.31%
2011-11-18 0 6.510 6.490 6.540 6.490 6.640 12,987,300 85,407,558 6.5762 5.539 5.522 5.565 5.522 5.650 15,262,999 5.5957 -2.54%
2011-11-17 0 6.680 6.670 6.750 6.670 6.800 19,714,500 133,001,124 6.7464 5.684 5.676 5.744 5.676 5.786 23,168,972 5.7405 -1.62%
2011-11-16 0 6.790 6.760 6.840 6.780 6.990 10,200,000 70,180,620 6.8805 5.778 5.752 5.820 5.769 5.948 11,987,294 5.8546 -2.86%
2011-11-15 0 6.990 6.960 7.020 6.940 7.270 16,797,000 117,540,396 6.9977 5.948 5.922 5.973 5.905 6.186 19,740,253 5.9544 0.00%
2011-11-14 0 6.990 6.960 7.030 6.920 7.050 27,012,900 189,297,576 7.0077 5.948 5.922 5.982 5.888 5.999 31,746,234 5.9628 2.79%
2011-11-11 0 6.800 6.770 6.820 6.780 6.900 20,057,199 136,911,076 6.8260 5.786 5.761 5.803 5.769 5.871 23,571,720 5.8083 0.44%
2011-11-10 0 6.770 6.710 6.790 6.770 6.960 5,188,300 35,578,678 6.8575 5.761 5.710 5.778 5.761 5.922 6,097,420 5.8350 -5.71%
2011-11-09 0 7.180 7.160 7.180 7.120 7.300 6,898,200 49,644,456 7.1967 6.109 6.092 6.109 6.058 6.212 8,106,937 6.1237 1.56%
2011-11-08 0 7.070 7.070 7.160 7.060 7.290 14,404,400 103,024,955 7.1523 6.016 6.016 6.092 6.007 6.203 16,928,410 6.0859 -1.81%
2011-11-07 0 7.200 7.180 7.210 7.180 7.320 10,981,500 79,835,247 7.2700 6.126 6.109 6.135 6.109 6.229 12,905,733 6.1860 -1.23%
2011-11-04 0 7.290 7.260 7.300 7.220 7.420 28,414,000 208,207,466 7.3276 6.203 6.178 6.212 6.144 6.314 33,392,841 6.2351 0.83%
2011-11-03 0 7.230 7.190 7.250 7.100 7.270 27,761,700 199,552,590 7.1881 6.152 6.118 6.169 6.041 6.186 32,626,242 6.1163 1.54%
2011-11-02 0 7.120 6.900 7.160 6.780 7.150 16,144,200 112,030,165 6.9393 6.058 5.871 6.092 5.769 6.084 18,973,066 5.9047 2.89%
2011-11-01 0 6.920 6.850 7.080 6.890 7.030 4,436,700 30,900,645 6.9648 5.888 5.829 6.024 5.863 5.982 5,214,120 5.9263 -2.40%
2011-10-31 0 7.090 7.050 7.110 6.960 7.110 12,187,800 85,764,681 7.0369 6.033 5.999 6.050 5.922 6.050 14,323,407 5.9877 1.14%
2011-10-28 0 7.010 6.980 7.010 6.990 7.150 11,104,372 78,324,023 7.0534 5.965 5.939 5.965 5.948 6.084 13,050,135 6.0018 0.57%
2011-10-27 0 6.970 6.940 7.020 6.930 7.040 17,471,100 122,103,004 6.9889 5.931 5.905 5.973 5.897 5.990 20,532,472 5.9468 0.00%
2011-10-26 0 6.970 6.930 7.000 6.660 6.990 18,927,300 129,976,347 6.8671 5.931 5.897 5.956 5.667 5.948 22,243,835 5.8433 4.03%
2011-10-25 0 6.700 6.550 6.710 6.540 6.730 19,571,600 129,789,262 6.6315 5.701 5.573 5.710 5.565 5.727 23,001,032 5.6428 2.92%
2011-10-24 0 6.510 6.490 6.570 6.350 6.570 23,456,700 151,358,271 6.4527 5.539 5.522 5.590 5.403 5.590 27,566,899 5.4906 3.17%
2011-10-21 0 6.310 6.300 6.350 6.260 6.340 8,808,600 55,461,348 6.2963 5.369 5.361 5.403 5.327 5.395 10,352,086 5.3575 0.16%
2011-10-20 0 6.300 6.290 6.350 6.240 6.410 11,896,500 74,933,058 6.2987 5.361 5.352 5.403 5.310 5.454 13,981,063 5.3596 -2.33%
2011-10-19 0 6.450 6.380 6.450 6.450 6.550 12,169,500 79,042,185 6.4951 5.488 5.429 5.488 5.488 5.573 14,301,900 5.5267 0.31%
2011-10-18 0 6.430 6.470 6.490 6.420 6.640 15,466,800 101,102,400 6.5367 5.471 5.505 5.522 5.463 5.650 18,176,969 5.5621 -4.46%
2011-10-17 0 6.730 6.720 6.740 6.660 6.830 35,178,000 236,652,366 6.7273 5.727 5.718 5.735 5.667 5.812 41,342,063 5.7243 0.60%
2011-10-14 0 6.690 6.640 6.710 6.670 6.810 8,963,700 60,340,350 6.7316 5.693 5.650 5.710 5.676 5.795 10,534,364 5.7280 -2.19%
2011-10-13 0 6.840 6.810 6.850 6.680 6.840 22,162,800 149,687,781 6.7540 5.820 5.795 5.829 5.684 5.820 26,046,275 5.7470 2.86%
2011-10-12 0 6.650 6.620 6.700 6.360 6.720 81,534,071 534,490,847 6.5554 5.658 5.633 5.701 5.412 5.718 95,820,874 5.5780 3.26%
2011-10-11 0 6.440 6.410 6.470 6.410 6.800 60,536,300 395,226,654 6.5288 5.480 5.454 5.505 5.454 5.786 71,143,769 5.5553 1.58%
2011-10-10 0 6.340 6.320 6.420 6.280 6.420 31,551,000 199,474,224 6.3223 5.395 5.378 5.463 5.344 5.463 37,079,522 5.3796 -0.31%
2011-10-07 0 6.360 6.340 6.370 6.290 6.360 16,458,600 104,217,460 6.3321 5.412 5.395 5.420 5.352 5.412 19,342,557 5.3880 2.75%
2011-10-06 0 6.190 6.160 6.200 6.050 6.210 16,772,700 103,355,064 6.1621 5.267 5.242 5.276 5.148 5.284 19,711,695 5.2433 5.81%
2011-10-04 0 5.850 5.820 5.890 5.820 6.050 21,381,629 127,997,419 5.9863 4.978 4.952 5.012 4.952 5.148 25,128,224 5.0938 -2.50%
2011-10-03 0 6.000 5.970 6.040 5.980 6.330 21,483,900 130,562,580 6.0772 5.105 5.080 5.139 5.088 5.386 25,248,415 5.1711 -5.51%
2011-09-30 0 6.350 6.360 6.420 6.350 6.570 43,734,300 281,665,998 6.4404 5.403 5.412 5.463 5.403 5.590 51,397,640 5.4801 -3.64%
2011-09-28 0 6.590 6.590 6.650 6.550 6.750 36,592,500 243,558,561 6.6560 5.607 5.607 5.658 5.573 5.744 43,004,419 5.6636 -1.35%
2011-09-27 0 6.680 6.680 6.750 6.560 6.720 51,757,800 344,634,744 6.6586 5.684 5.684 5.744 5.582 5.718 60,827,057 5.6658 2.61%
2011-09-26 0 6.510 6.500 6.530 6.490 6.890 42,039,600 277,591,611 6.6031 5.539 5.531 5.556 5.522 5.863 49,405,986 5.6186 -2.69%
2011-09-23 0 6.690 6.690 6.700 6.490 6.750 58,354,800 388,537,545 6.6582 5.693 5.693 5.701 5.522 5.744 68,580,016 5.6655 0.45%
2011-09-22 0 6.660 6.650 6.700 6.660 6.900 37,183,200 253,494,378 6.8174 5.667 5.658 5.701 5.667 5.871 43,698,624 5.8010 -4.45%
2011-09-21 0 6.970 6.960 7.020 6.850 7.080 88,950,000 620,808,378 6.9793 5.931 5.922 5.973 5.829 6.024 104,536,258 5.9387 1.16%
2011-09-20 0 6.890 6.890 6.900 6.790 6.930 80,523,300 552,835,062 6.8655 5.863 5.863 5.871 5.778 5.897 94,632,990 5.8419 1.03%
2011-09-19 0 6.820 6.820 6.840 6.800 6.950 34,732,800 239,199,915 6.8869 5.803 5.803 5.820 5.786 5.914 40,818,853 5.8600 -3.54%
2011-09-16 0 7.070 7.070 7.090 7.050 7.130 45,270,055 321,178,546 7.0947 6.016 6.016 6.033 5.999 6.067 53,202,498 6.0369 1.58%
2011-09-15 0 6.960 6.960 6.980 6.950 7.260 59,000,700 413,186,505 7.0031 5.922 5.922 5.939 5.914 6.178 69,339,094 5.9589 0.29%
2011-09-14 0 6.940 6.910 6.970 6.810 7.050 46,713,620 324,433,382 6.9452 5.905 5.880 5.931 5.795 5.999 54,899,011 5.9096 1.02%
2011-09-12 0 6.870 6.870 6.900 6.840 7.060 26,044,500 179,577,666 6.8950 5.846 5.846 5.871 5.820 6.007 30,608,146 5.8670 -3.38%
2011-09-09 0 7.110 7.100 7.120 7.110 7.260 62,802,200 450,418,248 7.1720 6.050 6.041 6.058 6.050 6.178 73,806,712 6.1027 -0.56%
2011-09-08 0 7.150 7.150 7.180 7.130 7.220 54,925,200 393,978,489 7.1730 6.084 6.084 6.109 6.067 6.144 64,549,465 6.1035 -0.97%
2011-09-07 0 7.220 7.200 7.260 7.050 7.330 48,438,900 346,122,816 7.1456 6.144 6.126 6.178 5.999 6.237 56,926,603 6.0802 2.12%
2011-09-06 0 7.070 7.040 7.080 7.000 7.100 41,933,100 296,042,070 7.0599 6.016 5.990 6.024 5.956 6.041 49,280,825 6.0072 -0.28%
2011-09-05 0 7.090 7.090 7.100 7.000 7.350 15,456,600 110,040,144 7.1193 6.033 6.033 6.041 5.956 6.254 18,164,982 6.0578 -2.07%
2011-09-02 0 7.240 7.230 7.390 7.070 7.500 25,146,276 183,656,150 7.3035 6.161 6.152 6.288 6.016 6.382 29,552,531 6.2146 -1.76%
2011-09-01 0 7.370 7.340 7.410 7.370 7.540 29,185,800 217,413,159 7.4493 6.271 6.246 6.305 6.271 6.416 34,299,880 6.3386 -1.34%
2011-08-31 0 7.470 7.470 7.510 7.370 7.480 35,831,600 266,673,967 7.4424 6.356 6.356 6.390 6.271 6.365 42,110,190 6.3328 0.13%
2011-08-30 0 7.460 7.420 7.500 7.420 7.640 47,046,900 355,006,980 7.5458 6.348 6.314 6.382 6.314 6.501 55,290,690 6.4207 0.54%
2011-08-29 0 7.420 7.400 7.440 7.400 7.460 40,950,000 304,084,737 7.4258 6.314 6.297 6.331 6.297 6.348 48,125,461 6.3186 -0.40%
2011-08-26 0 7.450 7.400 7.460 7.340 7.490 24,237,500 180,882,596 7.4629 6.339 6.297 6.348 6.246 6.373 28,484,514 6.3502 -0.40%
2011-08-25 0 7.480 7.440 7.480 7.260 7.520 50,637,000 373,382,811 7.3737 6.365 6.331 6.365 6.178 6.399 59,509,865 6.2743 0.94%
2011-08-24 0 7.410 7.100 7.440 7.180 7.450 27,614,436 200,829,488 7.2726 6.305 6.041 6.331 6.109 6.339 32,453,174 6.1883 2.07%
2011-08-23 0 7.260 7.290 7.300 7.100 7.290 52,870,200 379,696,077 7.1817 6.178 6.203 6.212 6.041 6.203 62,134,378 6.1109 1.82%
2011-08-22 0 7.130 7.110 7.150 7.080 7.330 41,412,900 298,699,977 7.2127 6.067 6.050 6.084 6.024 6.237 48,669,473 6.1373 -0.97%
2011-08-19 0 7.200 7.180 7.210 7.150 7.300 38,254,200 276,620,832 7.2311 6.126 6.109 6.135 6.084 6.212 44,957,290 6.1530 -2.31%
2011-08-18 0 7.370 7.380 7.430 7.360 7.600 35,254,400 263,666,863 7.4790 6.271 6.280 6.322 6.263 6.467 41,431,850 6.3639 -2.51%
2011-08-17 0 7.560 7.540 7.580 7.540 7.680 31,554,800 241,027,262 7.6384 6.433 6.416 6.450 6.416 6.535 37,083,988 6.4995 -0.40%
2011-08-16 0 7.590 7.590 7.600 7.580 7.810 38,397,412 295,764,675 7.7027 6.458 6.458 6.467 6.450 6.646 45,125,596 6.5543 -2.06%
2011-08-15 0 7.750 7.740 7.940 7.520 7.770 26,263,500 202,050,960 7.6932 6.594 6.586 6.756 6.399 6.612 30,865,520 6.5462 2.38%
2011-08-12 0 7.570 7.570 7.580 7.490 7.730 40,743,900 309,282,036 7.5909 6.441 6.441 6.450 6.373 6.577 47,883,247 6.4591 1.75%
2011-08-11 0 7.440 7.410 7.500 7.170 7.520 65,291,552 483,188,830 7.4005 6.331 6.305 6.382 6.101 6.399 76,732,260 6.2971 1.78%
2011-08-10 0 7.310 7.290 7.330 7.240 7.400 39,292,900 287,022,663 7.3047 6.220 6.203 6.237 6.161 6.297 46,177,996 6.2156 4.73%
2011-08-09 0 6.980 6.970 6.980 6.720 7.250 139,565,395 987,645,736 7.0766 5.939 5.931 5.939 5.718 6.169 164,020,733 6.0215 -3.99%
2011-08-08 0 7.270 7.240 7.280 6.980 7.370 81,999,900 585,079,059 7.1351 6.186 6.161 6.195 5.939 6.271 96,368,328 6.0713 -1.36%
2011-08-05 0 7.370 7.350 7.380 7.300 7.590 37,922,100 279,494,928 7.3702 6.271 6.254 6.280 6.212 6.458 44,566,998 6.2713 -3.28%
2011-08-04 0 7.620 7.600 7.640 7.620 7.700 33,313,500 255,387,568 7.6662 6.484 6.467 6.501 6.484 6.552 39,150,856 6.5232 0.13%
2011-08-03 0 7.610 7.610 7.670 7.560 7.670 38,273,500 291,871,758 7.6259 6.475 6.475 6.526 6.433 6.526 44,979,972 6.4889 -0.65%
2011-08-02 0 7.660 7.650 7.690 7.640 7.750 39,955,800 306,616,468 7.6739 6.518 6.509 6.543 6.501 6.594 46,957,053 6.5297 -0.91%
2011-08-01 0 7.730 7.720 7.740 7.730 7.830 44,655,000 348,075,157 7.7948 6.577 6.569 6.586 6.577 6.663 52,479,670 6.6326 0.39%
2011-07-29 0 7.700 7.690 7.750 7.690 7.800 13,608,405 105,297,568 7.7377 6.552 6.543 6.594 6.543 6.637 15,992,937 6.5840 -1.28%
2011-07-28 0 7.800 7.790 7.820 7.760 7.860 29,916,600 233,313,057 7.7988 6.637 6.629 6.654 6.603 6.688 35,158,734 6.6360 -1.02%
2011-07-27 0 7.880 7.880 7.890 7.830 7.910 20,453,100 161,126,967 7.8779 6.705 6.705 6.714 6.663 6.731 24,036,993 6.7033 0.25%
2011-07-26 0 7.860 7.840 7.870 7.800 7.870 14,250,000 111,748,158 7.8420 6.688 6.671 6.697 6.637 6.697 16,746,955 6.6727 0.38%
2011-07-25 0 7.830 7.810 7.850 7.790 7.990 14,961,600 117,446,595 7.8499 6.663 6.646 6.680 6.629 6.799 17,583,245 6.6795 -1.88%
2011-07-22 0 7.980 7.950 7.980 7.910 8.020 14,477,100 115,352,507 7.9679 6.790 6.765 6.790 6.731 6.824 17,013,849 6.7799 1.72%
2011-07-21 0 7.910 7.870 7.920 7.870 7.940 12,315,600 97,348,140 7.9045 6.676 6.642 6.684 6.642 6.701 14,592,925 6.6709 0.13%
2011-07-20 0 7.900 7.900 7.910 7.870 8.100 15,518,100 122,689,656 7.9062 6.667 6.667 6.676 6.642 6.836 18,387,612 6.6724 0.25%
2011-07-19 0 7.880 7.870 7.890 7.870 8.020 32,419,300 257,021,303 7.9280 6.650 6.642 6.659 6.642 6.768 38,414,079 6.6908 -1.87%
2011-07-18 0 8.030 8.030 8.070 8.030 8.150 21,210,400 171,319,750 8.0772 6.777 6.777 6.811 6.777 6.878 25,132,497 6.8167 -0.74%
2011-07-15 0 8.090 8.090 8.100 8.040 8.110 49,005,000 395,867,604 8.0781 6.828 6.828 6.836 6.785 6.844 58,066,705 6.8175 -0.37%
2011-07-14 0 8.120 8.120 8.130 8.030 8.130 21,257,700 171,726,420 8.0783 6.853 6.853 6.861 6.777 6.861 25,188,544 6.8176 0.62%
2011-07-13 0 8.070 8.050 8.090 8.000 8.090 47,779,059 384,197,226 8.0411 6.811 6.794 6.828 6.752 6.828 56,614,070 6.7862 1.77%
2011-07-12 0 7.930 7.940 7.980 7.930 8.150 48,525,000 390,201,708 8.0413 6.692 6.701 6.735 6.692 6.878 57,497,946 6.7864 -3.65%
2011-07-11 0 8.230 8.220 8.270 8.180 8.350 45,749,700 377,488,537 8.2512 6.946 6.937 6.979 6.903 7.047 54,209,455 6.9635 -0.96%
2011-07-08 0 8.310 8.300 8.310 8.240 8.340 11,058,500 91,707,936 8.2930 7.013 7.005 7.013 6.954 7.038 13,103,370 6.9988 0.97%
2011-07-07 0 8.230 8.220 8.230 8.150 8.260 43,868,000 359,735,869 8.2004 6.946 6.937 6.946 6.878 6.971 51,979,802 6.9207 1.11%
2011-07-06 0 8.140 8.130 8.140 8.120 8.220 28,740,000 234,447,564 8.1575 6.870 6.861 6.870 6.853 6.937 34,054,425 6.8845 -0.97%
2011-07-05 0 8.220 8.210 8.220 8.160 8.250 15,343,500 125,903,151 8.2056 6.937 6.929 6.937 6.887 6.963 18,180,726 6.9251 0.12%
2011-07-04 0 8.210 8.210 8.220 8.040 8.250 39,521,200 322,622,630 8.1633 6.929 6.929 6.937 6.785 6.963 46,829,218 6.8893 2.63%
2011-06-30 0 8.000 7.950 8.010 7.890 8.020 24,411,700 194,734,676 7.9771 6.752 6.709 6.760 6.659 6.768 28,925,762 6.7322 1.52%
2011-06-29 0 7.880 7.820 7.890 7.860 7.940 7,397,400 58,510,221 7.9096 6.650 6.600 6.659 6.633 6.701 8,765,282 6.6752 -0.38%
2011-06-28 0 7.910 7.900 7.930 7.860 7.950 17,590,200 139,265,313 7.9172 6.676 6.667 6.692 6.633 6.709 20,842,872 6.6817 0.13%
2011-06-27 0 7.900 7.890 7.900 7.880 7.940 27,112,600 214,400,511 7.9078 6.667 6.659 6.667 6.650 6.701 32,126,096 6.6737 -0.50%
2011-06-24 0 7.940 7.910 7.950 7.650 7.950 50,411,200 394,941,615 7.8344 6.701 6.676 6.709 6.456 6.709 59,732,931 6.6118 3.52%
2011-06-23 0 7.670 7.670 7.680 7.470 7.690 31,627,800 239,683,872 7.5783 6.473 6.473 6.481 6.304 6.490 37,476,219 6.3956 1.19%
2011-06-22 0 7.580 7.580 7.610 7.570 7.730 13,660,400 103,997,742 7.6131 6.397 6.397 6.422 6.389 6.524 16,186,398 6.4250 -0.79%
2011-06-21 0 7.640 7.630 7.660 7.550 7.670 28,715,200 218,586,309 7.6122 6.448 6.439 6.465 6.372 6.473 34,025,039 6.4243 0.79%
2011-06-20 0 7.580 7.570 7.590 7.540 7.760 15,467,500 118,525,004 7.6628 6.397 6.389 6.406 6.363 6.549 18,327,655 6.4670 -0.92%
2011-06-17 0 7.650 7.660 7.690 7.650 7.840 17,994,300 139,515,144 7.7533 6.456 6.465 6.490 6.456 6.617 21,321,696 6.5433 -1.80%
2011-06-16 0 7.790 7.780 7.790 7.750 7.850 11,184,000 87,270,231 7.8031 6.574 6.566 6.574 6.541 6.625 13,252,077 6.5854 -1.39%
2011-06-15 0 7.900 7.890 7.930 7.890 8.020 42,542,342 338,955,306 7.9675 6.667 6.659 6.692 6.659 6.768 50,409,012 6.7241 -0.75%
2011-06-14 0 7.960 7.960 7.990 7.950 8.070 30,922,800 247,924,752 8.0175 6.718 6.718 6.743 6.709 6.811 36,640,855 6.7663 -0.50%
2011-06-13 0 8.000 7.960 8.000 7.920 8.000 15,647,263 124,581,715 7.9619 6.752 6.718 6.752 6.684 6.752 18,540,659 6.7194 0.00%
2011-06-10 0 8.000 8.000 8.040 7.950 8.080 32,819,700 263,188,434 8.0192 6.752 6.752 6.785 6.709 6.819 38,888,518 6.7678 -0.50%
2011-06-09 0 8.040 8.040 8.060 8.000 8.120 20,939,700 168,795,783 8.0610 6.785 6.785 6.802 6.752 6.853 24,811,741 6.8031 -0.99%
2011-06-08 0 8.120 8.100 8.130 8.030 8.150 11,924,700 96,519,663 8.0941 6.853 6.836 6.861 6.777 6.878 14,129,743 6.8310 0.00%
2011-06-07 0 8.120 8.080 8.130 8.070 8.140 15,520,500 125,666,451 8.0968 6.853 6.819 6.861 6.811 6.870 18,390,456 6.8332 0.37%
2011-06-03 0 8.090 8.070 8.100 8.010 8.160 12,653,700 102,369,621 8.0901 6.828 6.811 6.836 6.760 6.887 14,993,545 6.8276 0.37%
2011-06-02 0 8.060 8.050 8.090 8.000 8.170 30,114,300 242,950,671 8.0676 6.802 6.794 6.828 6.752 6.895 35,682,852 6.8086 -1.59%
2011-06-01 0 8.190 8.160 8.200 8.130 8.220 14,267,700 116,476,446 8.1636 6.912 6.887 6.920 6.861 6.937 16,905,996 6.8897 -0.24%
2011-05-31 0 8.210 8.200 8.210 8.050 8.210 13,592,400 110,525,907 8.1314 6.929 6.920 6.929 6.794 6.929 16,105,823 6.8625 1.99%
2011-05-30 0 8.050 8.030 8.050 8.010 8.110 15,731,100 126,921,747 8.0682 6.794 6.777 6.794 6.760 6.844 18,639,999 6.8091 0.00%
2011-05-27 0 8.050 8.040 8.060 8.040 8.120 44,654,400 360,759,483 8.0789 6.794 6.785 6.802 6.785 6.853 52,911,618 6.8182 -0.49%
2011-05-26 0 8.090 8.070 8.110 8.040 8.150 28,223,100 228,131,964 8.0832 6.828 6.811 6.844 6.785 6.878 33,441,943 6.8217 0.12%
2011-05-25 0 8.080 8.080 8.100 7.980 8.090 24,313,100 195,331,212 8.0340 6.819 6.819 6.836 6.735 6.828 28,808,930 6.7802 0.37%
2011-05-24 0 8.050 8.030 8.060 7.930 8.060 19,722,700 157,852,033 8.0036 6.794 6.777 6.802 6.692 6.802 23,369,701 6.7546 1.13%
2011-05-23 0 7.960 7.950 7.970 7.940 8.170 15,942,900 128,488,921 8.0593 6.718 6.709 6.726 6.701 6.895 18,890,964 6.8016 -2.69%
2011-05-20 0 8.180 8.170 8.190 8.160 8.220 11,889,300 97,328,586 8.1862 6.903 6.895 6.912 6.887 6.937 14,087,797 6.9087 0.00%
2011-05-19 0 8.180 8.160 8.200 8.170 8.260 16,566,600 136,263,174 8.2252 6.903 6.887 6.920 6.895 6.971 19,629,994 6.9416 -0.37%
2011-05-18 0 8.210 8.200 8.230 8.170 8.300 27,329,400 224,699,496 8.2219 6.929 6.920 6.946 6.895 7.005 32,382,985 6.9388 0.24%
2011-05-17 0 8.190 8.180 8.220 8.140 8.250 17,679,000 145,021,071 8.2030 6.912 6.903 6.937 6.870 6.963 20,948,093 6.9229 -0.49%
2011-05-16 0 8.230 8.220 8.250 8.170 8.320 15,791,100 130,142,300 8.2415 6.946 6.937 6.963 6.895 7.022 18,711,094 6.9554 -1.20%
2011-05-13 0 8.330 8.310 8.350 8.210 8.330 4,601,700 38,062,293 8.2714 7.030 7.013 7.047 6.929 7.030 5,452,618 6.9806 1.09%
2011-05-12 0 8.240 8.230 8.250 8.240 8.360 17,055,443 141,420,513 8.2918 6.954 6.946 6.963 6.954 7.055 20,209,231 6.9978 -1.44%
2011-05-11 0 8.360 8.330 8.370 8.280 8.380 18,105,600 150,850,032 8.3317 7.055 7.030 7.064 6.988 7.072 21,453,577 7.0315 0.97%
2011-05-09 0 8.280 8.270 8.290 8.240 8.330 10,832,400 89,856,300 8.2951 6.988 6.979 6.996 6.954 7.030 12,835,461 7.0006 0.49%
2011-05-06 0 8.240 8.230 8.250 8.110 8.240 21,162,426 173,115,811 8.1803 6.954 6.946 6.963 6.844 6.954 25,075,652 6.9037 0.24%
2011-05-05 0 8.220 8.200 8.240 8.150 8.230 5,827,000 47,703,391 8.1866 6.937 6.920 6.954 6.878 6.946 6,904,493 6.9090 0.98%
2011-05-04 0 8.140 8.140 8.150 8.120 8.400 36,101,100 296,829,633 8.2222 6.870 6.870 6.878 6.853 7.089 42,776,695 6.9391 -3.33%
2011-05-03 0 8.420 8.410 8.450 8.340 8.440 15,982,600 134,429,017 8.4110 7.106 7.098 7.131 7.038 7.123 18,938,005 7.0984 0.36%
2011-04-29 0 8.390 8.370 8.420 8.260 8.400 50,363,700 419,469,723 8.3288 7.081 7.064 7.106 6.971 7.089 59,676,647 7.0290 1.33%
2011-04-28 0 8.280 8.270 8.290 8.270 8.590 29,341,000 250,717,016 8.5449 6.988 6.979 6.996 6.979 7.249 34,766,558 7.2114 -2.13%
2011-04-27 0 8.460 8.450 8.460 8.450 8.620 23,490,700 200,549,555 8.5374 7.140 7.131 7.140 7.131 7.275 27,834,457 7.2051 0.00%
2011-04-26 0 8.460 8.450 8.490 8.450 8.700 22,190,500 189,715,927 8.5494 7.140 7.131 7.165 7.131 7.342 26,293,831 7.2152 -3.20%
2011-04-21 0 8.740 8.730 8.750 8.570 8.750 28,566,600 248,027,022 8.6824 7.376 7.368 7.385 7.233 7.385 33,848,961 7.3275 2.10%
2011-04-20 0 8.560 8.550 8.570 8.480 8.570 37,887,428 322,507,639 8.5123 7.224 7.216 7.233 7.157 7.233 44,893,339 7.1839 0.94%
2011-04-19 0 8.480 8.470 8.480 8.470 8.650 41,139,021 350,642,974 8.5234 7.157 7.148 7.157 7.148 7.300 48,746,197 7.1932 -2.30%
2011-04-18 0 8.680 8.650 8.690 8.670 8.760 10,200,800 88,929,965 8.7179 7.325 7.300 7.334 7.317 7.393 12,087,070 7.3574 -0.23%
2011-04-15 0 8.700 8.690 8.720 8.650 8.800 35,723,200 311,710,942 8.7257 7.342 7.334 7.359 7.300 7.427 42,328,916 7.3640 -0.68%
2011-04-14 0 8.760 8.740 8.760 8.720 8.850 25,571,100 224,344,023 8.7733 7.393 7.376 7.393 7.359 7.469 30,299,551 7.4042 -0.11%
2011-04-13 0 8.770 8.760 8.780 8.550 8.790 26,603,211 231,783,916 8.7126 7.401 7.393 7.410 7.216 7.418 31,522,514 7.3530 1.50%
2011-04-12 0 8.640 8.630 8.640 8.590 8.770 61,888,900 536,136,327 8.6629 7.292 7.283 7.292 7.249 7.401 73,333,017 7.3110 -1.59%
2011-04-11 0 8.780 8.760 8.800 8.720 8.910 30,617,283 270,879,654 8.8473 7.410 7.393 7.427 7.359 7.520 36,278,844 7.4666 -0.68%
2011-04-08 0 8.840 8.830 8.850 8.720 8.860 73,662,300 647,614,716 8.7917 7.460 7.452 7.469 7.359 7.477 87,283,482 7.4197 0.34%
2011-04-07 0 8.810 8.800 8.810 8.690 9.000 67,339,600 592,730,691 8.8021 7.435 7.427 7.435 7.334 7.595 79,791,627 7.4285 -1.23%
2011-04-06 0 8.920 8.910 8.930 8.760 8.920 28,530,000 252,885,279 8.8638 7.528 7.520 7.536 7.393 7.528 33,805,593 7.4806 1.36%
2011-04-04 0 8.800 8.780 8.820 8.760 8.830 12,996,600 114,207,288 8.7875 7.427 7.410 7.444 7.393 7.452 15,399,852 7.4161 0.69%
2011-04-01 0 8.740 8.740 8.750 8.580 8.760 17,989,800 156,101,145 8.6772 7.376 7.376 7.385 7.241 7.393 21,316,364 7.3231 1.16%
2011-03-31 0 8.640 8.630 8.650 8.600 8.680 30,390,050 262,341,098 8.6325 7.292 7.283 7.300 7.258 7.325 36,009,592 7.2853 -0.12%
2011-03-30 0 8.650 8.630 8.650 8.590 8.660 15,515,200 133,874,142 8.6286 7.300 7.283 7.300 7.249 7.309 18,384,176 7.2820 0.35%
2011-03-29 0 8.620 8.580 8.620 8.590 8.690 38,463,700 332,267,272 8.6385 7.275 7.241 7.275 7.249 7.334 45,576,172 7.2904 -0.69%
2011-03-28 0 8.680 8.670 8.700 8.670 8.770 16,607,200 145,095,845 8.7369 7.325 7.317 7.342 7.317 7.401 19,678,102 7.3735 -0.34%
2011-03-25 0 8.710 8.700 8.750 8.570 8.740 39,939,700 345,737,024 8.6565 7.351 7.342 7.385 7.233 7.376 47,325,105 7.3056 1.87%
2011-03-24 0 8.550 8.550 8.570 8.550 8.600 10,807,596 92,666,610 8.5742 7.216 7.216 7.233 7.216 7.258 12,806,071 7.2361 -0.23%
2011-03-23 0 8.570 8.560 8.580 8.540 8.600 30,558,855 261,802,844 8.5672 7.233 7.224 7.241 7.207 7.258 36,209,611 7.2302 0.23%
2011-03-22 0 8.550 8.550 8.580 8.460 8.650 31,902,200 271,862,519 8.5217 7.216 7.216 7.241 7.140 7.300 37,801,360 7.1919 0.35%
2011-03-21 0 8.520 8.510 8.520 8.470 8.570 40,821,113 347,233,921 8.5062 7.190 7.182 7.190 7.148 7.233 48,369,503 7.1788 0.35%
2011-03-18 0 8.490 8.470 8.490 8.400 8.530 28,360,100 240,801,602 8.4909 7.165 7.148 7.165 7.089 7.199 33,604,276 7.1658 0.95%
2011-03-17 0 8.410 8.410 8.430 8.340 8.500 50,226,300 421,862,949 8.3992 7.098 7.098 7.114 7.038 7.174 59,513,840 7.0885 -0.59%
2011-03-16 0 8.460 8.450 8.470 8.420 8.670 36,257,500 307,943,773 8.4932 7.140 7.131 7.148 7.106 7.317 42,962,015 7.1678 0.71%
2011-03-15 0 8.400 8.390 8.410 8.350 8.600 64,845,000 546,404,717 8.4263 7.089 7.081 7.098 7.047 7.258 76,835,741 7.1113 -3.11%
2011-03-14 0 8.670 8.660 8.680 8.550 8.670 30,767,300 264,545,559 8.5983 7.317 7.309 7.325 7.216 7.317 36,456,601 7.2565 0.58%
2011-03-11 0 8.620 8.610 8.630 8.590 8.980 33,272,112 288,180,116 8.6613 7.275 7.266 7.283 7.249 7.579 39,424,587 7.3097 -0.92%
2011-03-10 0 8.700 8.680 8.710 8.690 8.780 25,962,400 226,661,251 8.7304 7.342 7.325 7.351 7.334 7.410 30,763,208 7.3679 -1.47%
2011-03-09 0 8.830 8.810 8.840 8.800 8.920 44,814,400 396,430,543 8.8461 7.452 7.435 7.460 7.427 7.528 53,101,205 7.4656 -0.11%
2011-03-08 0 8.840 8.830 8.850 8.750 8.850 48,268,500 425,333,106 8.8118 7.460 7.452 7.469 7.385 7.469 57,194,016 7.4367 -0.11%
2011-03-07 0 8.850 8.830 8.870 8.750 8.920 44,505,900 394,059,804 8.8541 7.469 7.452 7.486 7.385 7.528 52,735,659 7.4724 0.80%
2011-03-04 0 8.780 8.760 8.780 8.660 8.780 11,922,300 103,843,281 8.7100 7.410 7.393 7.410 7.309 7.410 14,126,899 7.3507 1.04%
2011-03-03 0 8.690 8.680 8.690 8.610 8.710 51,523,443 447,231,654 8.6802 7.334 7.325 7.334 7.266 7.351 61,050,843 7.3256 0.70%
2011-03-02 0 8.630 8.610 8.640 8.450 8.630 35,894,700 307,823,316 8.5757 7.283 7.266 7.292 7.131 7.283 42,532,128 7.2374 -0.12%
2011-03-01 0 8.640 8.610 8.640 8.560 8.650 24,156,600 207,999,000 8.6104 7.292 7.266 7.292 7.224 7.300 28,623,491 7.2667 0.70%
2011-02-28 0 8.580 8.550 8.590 8.360 8.590 38,496,600 325,254,267 8.4489 7.241 7.216 7.249 7.055 7.249 45,615,156 7.1304 2.02%
2011-02-25 0 8.410 8.400 8.410 8.320 8.540 15,851,000 132,969,579 8.3887 7.098 7.089 7.098 7.022 7.207 18,782,070 7.0796 0.96%
2011-02-24 0 8.330 8.310 8.330 8.320 8.450 16,228,200 136,165,836 8.3907 7.030 7.013 7.030 7.022 7.131 19,229,019 7.0813 -0.60%
2011-02-23 0 8.380 8.380 8.400 8.350 8.450 11,604,100 97,550,380 8.4065 7.072 7.072 7.089 7.047 7.131 13,749,859 7.0946 -0.59%
2011-02-22 0 8.430 8.420 8.430 8.420 8.620 10,320,000 87,552,312 8.4838 7.114 7.106 7.114 7.106 7.275 12,228,311 7.1598 -3.44%
2011-02-21 0 8.730 8.720 8.740 8.630 8.750 12,797,100 111,504,647 8.7133 7.368 7.359 7.376 7.283 7.385 15,163,461 7.3535 0.69%
2011-02-18 0 8.670 8.670 8.700 8.630 8.700 45,899,300 398,495,780 8.6820 7.317 7.317 7.342 7.283 7.342 54,386,718 7.3271 -0.23%
2011-02-17 0 8.690 8.670 8.700 8.520 8.700 27,752,500 239,587,305 8.6330 7.334 7.317 7.342 7.190 7.342 32,884,322 7.2858 1.64%
2011-02-16 0 8.550 8.540 8.550 8.410 8.560 19,271,100 163,786,323 8.4991 7.216 7.207 7.216 7.098 7.224 22,834,594 7.1727 1.06%
2011-02-15 0 8.460 8.420 8.460 8.380 8.490 22,177,800 187,161,018 8.4391 7.140 7.106 7.140 7.072 7.165 26,278,783 7.1221 1.32%
2011-02-14 0 8.350 8.350 8.360 8.200 8.360 34,153,620 282,729,519 8.2782 7.047 7.047 7.055 6.920 7.055 40,469,098 6.9863 2.20%
2011-02-11 0 8.170 8.140 8.180 8.090 8.180 57,504,990 468,375,248 8.1449 6.895 6.870 6.903 6.828 6.903 68,138,461 6.8739 0.86%
2011-02-10 0 8.100 8.090 8.100 8.020 8.140 32,258,900 261,175,404 8.0962 6.836 6.828 6.836 6.768 6.870 38,224,018 6.8328 0.50%
2011-02-09 0 8.060 8.040 8.070 8.050 8.200 42,937,500 349,010,560 8.1283 6.802 6.785 6.811 6.794 6.920 50,877,240 6.8599 -1.35%
2011-02-08 0 8.170 8.160 8.180 8.110 8.210 31,070,100 253,258,497 8.1512 6.895 6.887 6.903 6.844 6.929 36,815,393 6.8791 0.37%
2011-02-07 0 8.140 8.120 8.140 8.090 8.220 17,861,100 145,085,673 8.1230 6.870 6.853 6.870 6.828 6.937 21,163,865 6.8553 -0.12%
2011-02-02 0 8.150 8.130 8.160 8.140 8.190 12,783,900 104,276,700 8.1569 6.878 6.861 6.887 6.870 6.912 15,147,821 6.8839 0.74%
2011-02-01 0 8.090 8.070 8.100 8.080 8.150 9,481,800 76,919,370 8.1123 6.828 6.811 6.836 6.819 6.878 11,235,116 6.8463 -0.37%
2011-01-31 0 8.120 8.100 8.130 8.010 8.120 42,720,900 344,552,052 8.0652 6.853 6.836 6.861 6.760 6.853 50,620,587 6.8066 0.50%
2011-01-28 0 8.080 8.070 8.090 8.060 8.130 31,916,200 258,036,404 8.0848 6.819 6.811 6.828 6.802 6.861 37,817,948 6.8231 -0.12%
2011-01-27 0 8.090 8.060 8.120 7.960 8.140 61,997,100 500,819,283 8.0781 6.828 6.802 6.853 6.718 6.870 73,461,224 6.8175 1.00%
2011-01-26 0 8.010 7.990 8.020 7.950 8.080 27,110,400 217,149,525 8.0098 6.760 6.743 6.768 6.709 6.819 32,123,489 6.7598 0.25%
2011-01-25 0 7.990 7.990 8.000 7.910 8.010 52,087,700 415,529,902 7.9775 6.743 6.743 6.752 6.676 6.760 61,719,439 6.7326 0.13%
2011-01-24 0 7.980 7.950 7.980 7.960 8.190 44,329,800 356,568,567 8.0435 6.735 6.709 6.735 6.718 6.912 52,526,995 6.7883 -1.60%
2011-01-21 0 8.110 8.100 8.150 8.040 8.240 51,857,100 422,122,740 8.1401 6.844 6.836 6.878 6.785 6.954 61,446,198 6.8698 0.00%
2011-01-20 0 8.110 8.100 8.120 8.070 8.310 36,206,400 295,534,323 8.1625 6.844 6.836 6.853 6.811 7.013 42,901,466 6.8887 -2.52%
2011-01-19 0 8.320 8.300 8.320 8.160 8.350 39,838,900 329,132,116 8.2616 7.022 7.005 7.022 6.887 7.047 47,205,666 6.9723 1.46%
2011-01-18 0 8.200 8.170 8.270 8.130 8.220 20,382,300 166,850,634 8.1861 6.920 6.895 6.979 6.861 6.937 24,151,270 6.9086 0.61%
2011-01-17 0 8.150 8.140 8.170 8.130 8.420 53,357,900 440,198,025 8.2499 6.878 6.870 6.895 6.861 7.106 63,224,516 6.9625 -3.09%
2011-01-14 0 8.410 8.400 8.430 8.330 8.530 49,896,900 418,103,538 8.3793 7.098 7.089 7.114 7.030 7.199 59,123,529 7.0717 -0.24%
2011-01-13 0 8.430 8.430 8.440 8.400 8.480 51,534,000 434,478,700 8.4309 7.114 7.114 7.123 7.089 7.157 61,063,352 7.1152 0.00%
2011-01-12 0 8.430 8.420 8.430 8.340 8.450 40,061,873 336,606,878 8.4022 7.114 7.106 7.114 7.038 7.131 47,469,869 7.0910 0.72%
2011-01-11 0 8.370 8.360 8.380 8.320 8.450 45,174,000 378,112,602 8.3701 7.064 7.055 7.072 7.022 7.131 53,527,300 7.0639 -0.12%
2011-01-10 0 8.380 8.370 8.380 8.370 8.580 47,362,200 403,066,722 8.5103 7.072 7.064 7.072 7.064 7.241 56,120,128 7.1822 -1.64%
2011-01-07 0 8.520 8.520 8.530 8.510 8.620 39,500,600 338,540,051 8.5705 7.190 7.190 7.199 7.182 7.275 46,804,809 7.2330 -0.58%
2011-01-06 0 8.570 8.540 8.580 8.540 8.710 18,698,700 160,426,443 8.5796 7.233 7.207 7.241 7.207 7.351 22,156,349 7.2407 -0.35%
2011-01-05 0 8.600 8.590 8.600 8.500 8.630 40,196,900 345,586,675 8.5973 7.258 7.249 7.258 7.174 7.283 47,629,865 7.2557 0.82%
2011-01-04 0 8.530 8.520 8.530 8.380 8.540 40,319,800 341,366,227 8.4665 7.199 7.190 7.199 7.072 7.207 47,775,491 7.1452 1.79%
2011-01-03 0 8.380 8.350 8.390 8.100 8.390 32,919,300 274,607,160 8.3418 7.072 7.047 7.081 6.836 7.081 39,006,536 7.0400 1.82%
2010-12-31 0 8.230 8.220 8.250 8.190 8.240 21,879,300 179,804,091 8.2180 6.946 6.937 6.963 6.912 6.954 25,925,086 6.9355 0.49%
2010-12-30 0 8.190 8.180 8.190 8.100 8.200 26,841,700 218,543,574 8.1419 6.912 6.903 6.912 6.836 6.920 31,805,103 6.8713 0.49%
2010-12-29 0 8.150 8.150 8.160 8.010 8.500 26,000,700 211,480,264 8.1336 6.878 6.878 6.887 6.760 7.174 30,808,590 6.8643 1.75%
2010-12-28 0 8.010 8.000 8.010 8.000 8.150 31,125,300 251,109,594 8.0677 6.760 6.752 6.760 6.752 6.878 36,880,800 6.8087 -2.91%
2010-12-24 0 8.250 8.250 8.260 8.200 8.290 10,467,900 86,394,801 8.2533 6.963 6.963 6.971 6.920 6.996 12,403,560 6.9653 -0.60%
2010-12-23 0 8.300 8.280 8.310 8.290 8.430 8,611,500 71,930,336 8.3528 7.005 6.988 7.013 6.996 7.114 10,203,886 7.0493 -1.07%
2010-12-22 0 8.390 8.380 8.400 8.350 8.450 10,217,200 85,795,912 8.3972 7.081 7.072 7.089 7.047 7.131 12,106,502 7.0868 0.24%
2010-12-21 0 8.370 8.350 8.390 8.290 8.450 38,216,400 319,910,370 8.3710 7.064 7.047 7.081 6.996 7.131 45,283,143 7.0647 0.72%
2010-12-20 0 8.310 8.290 8.340 8.150 8.400 25,625,800 212,684,513 8.2996 7.013 6.996 7.038 6.878 7.089 30,364,366 7.0044 -0.24%
2010-12-17 0 8.330 8.310 8.390 8.250 8.480 17,043,000 141,286,467 8.2900 7.030 7.013 7.081 6.963 7.157 20,194,487 6.9963 0.85%
2010-12-16 0 8.260 8.250 8.270 8.260 8.420 25,320,900 210,869,721 8.3279 6.971 6.963 6.979 6.971 7.106 30,003,086 7.0283 -0.48%
2010-12-15 0 8.300 8.300 8.310 8.300 8.500 39,887,100 334,558,683 8.3876 7.005 7.005 7.013 7.005 7.174 47,262,778 7.0787 -1.66%
2010-12-14 0 8.440 8.420 8.500 8.390 8.490 45,519,300 383,964,386 8.4352 7.123 7.106 7.174 7.081 7.165 53,936,450 7.1188 0.24%
2010-12-13 0 8.420 8.400 8.430 8.280 8.440 59,292,000 495,553,432 8.3578 7.106 7.089 7.114 6.988 7.123 70,255,914 7.0535 2.56%
2010-12-10 0 8.210 8.180 8.210 8.110 8.250 109,358,000 892,692,428 8.1630 6.929 6.903 6.929 6.844 6.963 129,579,812 6.8891 0.61%
2010-12-09 0 8.160 8.140 8.170 8.140 8.290 48,378,700 396,820,661 8.2024 6.887 6.870 6.895 6.870 6.996 57,324,593 6.9223 -1.09%
2010-12-08 0 8.250 8.250 8.260 8.250 8.470 85,641,500 716,340,393 8.3644 6.963 6.963 6.971 6.963 7.148 101,477,802 7.0591 -2.60%
2010-12-07 0 8.470 8.440 8.470 8.360 8.490 100,707,800 848,069,664 8.4211 7.148 7.123 7.148 7.055 7.165 119,330,070 7.1069 0.83%
2010-12-06 0 8.400 8.390 8.440 8.390 8.620 47,984,500 407,841,098 8.4994 7.089 7.081 7.123 7.081 7.275 56,857,500 7.1730 -1.87%
2010-12-03 0 8.560 8.550 8.570 8.550 8.640 24,392,400 209,268,780 8.5793 7.224 7.216 7.233 7.216 7.292 28,902,893 7.2404 -0.23%
2010-12-02 0 8.580 8.570 8.590 8.520 8.600 23,911,000 204,709,670 8.5613 7.241 7.233 7.249 7.190 7.258 28,332,476 7.2253 2.02%
2010-12-01 0 8.410 8.400 8.430 8.300 8.500 72,268,200 603,952,263 8.3571 7.098 7.089 7.114 7.005 7.174 85,631,593 7.0529 0.00%
2010-11-30 0 8.410 8.380 8.490 8.250 8.580 84,138,000 706,666,518 8.3989 7.098 7.072 7.165 6.963 7.241 99,696,284 7.0882 -0.71%
2010-11-29 0 8.470 8.450 8.480 8.250 8.470 48,181,500 404,844,432 8.4025 7.148 7.131 7.157 6.963 7.148 57,090,928 7.0912 1.44%
2010-11-26 0 8.350 8.300 8.430 8.350 8.480 53,112,600 446,044,935 8.3981 7.047 7.005 7.114 7.047 7.157 62,933,857 7.0875 -0.60%
2010-11-25 0 8.400 8.380 8.450 8.310 8.460 28,232,700 237,217,254 8.4022 7.089 7.072 7.131 7.013 7.140 33,453,318 7.0910 1.08%
2010-11-24 0 8.310 8.280 8.340 8.180 8.330 34,806,900 287,483,568 8.2594 7.013 6.988 7.038 6.903 7.030 41,243,179 6.9705 2.21%
2010-11-23 0 8.130 8.120 8.230 8.130 8.340 52,300,200 430,112,238 8.2239 6.861 6.853 6.946 6.861 7.038 61,971,233 6.9405 -2.87%
2010-11-22 0 8.370 8.360 8.380 8.300 8.410 77,351,967 647,081,204 8.3654 7.064 7.055 7.072 7.005 7.098 91,655,419 7.0599 -0.12%
2010-11-19 0 8.380 8.330 8.380 8.200 8.450 38,768,700 325,049,964 8.3843 7.072 7.030 7.072 6.920 7.131 45,937,571 7.0759 0.48%
2010-11-18 0 8.340 8.330 8.360 8.170 8.350 75,630,900 623,956,481 8.2500 7.038 7.030 7.055 6.895 7.047 89,616,103 6.9625 1.83%
2010-11-17 0 8.190 8.180 8.200 8.170 8.370 106,799,957 884,278,308 8.2798 6.912 6.903 6.920 6.895 7.064 126,548,752 6.9876 -2.15%
2010-11-16 0 8.370 8.370 8.390 8.340 8.700 93,183,200 796,071,440 8.5431 7.064 7.064 7.081 7.038 7.342 110,414,067 7.2099 -3.79%
2010-11-15 0 8.700 8.700 8.730 8.620 8.800 76,882,800 668,727,234 8.6980 7.342 7.342 7.368 7.275 7.427 91,099,497 7.3406 -0.80%
2010-11-12 0 8.770 8.760 8.790 8.650 9.250 81,766,200 724,187,646 8.8568 7.401 7.393 7.418 7.300 7.806 96,885,905 7.4746 -4.26%
2010-11-11 0 9.160 9.140 9.160 9.130 9.370 82,273,158 761,689,658 9.2581 7.731 7.714 7.731 7.705 7.908 97,486,607 7.8133 0.22%
2010-11-10 0 9.140 9.140 9.160 9.060 9.370 37,355,745 342,897,210 9.1792 7.714 7.714 7.731 7.646 7.908 44,263,341 7.7468 -1.83%
2010-11-09 0 9.310 9.300 9.310 9.200 9.500 71,177,300 660,100,372 9.2740 7.857 7.849 7.857 7.764 8.017 84,338,971 7.8268 0.32%
2010-11-08 0 9.280 9.260 9.290 9.140 9.280 68,356,100 630,647,150 9.2259 7.832 7.815 7.840 7.714 7.832 80,996,092 7.7861 0.43%
2010-11-05 0 9.240 9.200 9.220 9.150 9.400 55,226,980 510,958,273 9.2520 7.798 7.764 7.781 7.722 7.933 65,439,215 7.8081 1.76%
2010-11-04 0 9.080 9.070 9.080 8.890 9.120 98,981,128 890,405,647 8.9957 7.663 7.655 7.663 7.503 7.697 117,284,113 7.5919 2.95%
2010-11-03 0 8.820 8.810 8.830 8.790 9.020 81,734,500 727,420,198 8.8998 7.444 7.435 7.452 7.418 7.612 96,848,344 7.5109 -0.79%
2010-11-02 0 8.890 8.880 8.890 8.780 9.000 57,519,900 512,706,978 8.9136 7.503 7.494 7.503 7.410 7.595 68,156,128 7.5225 0.79%
2010-11-01 0 8.820 8.820 8.830 8.490 8.840 60,771,600 530,351,274 8.7270 7.444 7.444 7.452 7.165 7.460 72,009,112 7.3651 3.76%
2010-10-29 0 8.500 8.490 8.520 8.370 8.600 19,884,300 168,340,560 8.4660 7.174 7.165 7.190 7.064 7.258 23,561,183 7.1448 0.71%
2010-10-28 0 8.440 8.430 8.450 8.430 8.640 48,436,800 414,760,335 8.5629 7.123 7.114 7.131 7.114 7.292 57,393,437 7.2266 -1.75%
2010-10-27 0 8.590 8.600 8.610 8.590 8.890 61,968,000 539,929,911 8.7130 7.249 7.258 7.266 7.249 7.503 73,426,743 7.3533 -2.50%
2010-10-26 0 8.810 8.800 8.830 8.750 8.880 48,965,700 431,864,052 8.8197 7.435 7.427 7.452 7.385 7.494 58,020,138 7.4433 -0.45%
2010-10-25 0 8.850 8.840 8.870 8.650 8.870 59,884,200 525,937,458 8.7826 7.469 7.460 7.486 7.300 7.486 70,957,620 7.4120 2.67%
2010-10-22 0 8.620 8.610 8.620 8.550 8.650 56,885,300 490,169,797 8.6168 7.275 7.266 7.275 7.216 7.300 67,404,182 7.2721 0.23%
2010-10-21 0 8.600 8.590 8.610 8.450 8.630 34,703,800 297,573,104 8.5747 7.258 7.249 7.266 7.131 7.283 41,121,014 7.2365 0.35%
2010-10-20 0 8.570 8.560 8.580 8.380 8.640 80,280,600 682,713,369 8.5041 7.233 7.224 7.241 7.072 7.292 95,125,597 7.1770 -1.61%
2010-10-19 0 8.710 8.700 8.730 8.500 8.720 75,743,700 651,012,345 8.5949 7.351 7.342 7.368 7.174 7.359 89,749,762 7.2536 1.28%
2010-10-18 0 8.600 8.580 8.600 8.550 8.740 68,555,300 592,485,615 8.6424 7.258 7.241 7.258 7.216 7.376 81,232,127 7.2937 -0.23%
2010-10-15 0 8.620 8.620 8.630 8.480 8.680 57,042,600 488,893,528 8.5707 7.275 7.275 7.283 7.157 7.325 67,590,569 7.2332 1.53%
2010-10-14 0 8.490 8.470 8.490 8.400 8.600 65,730,000 556,253,079 8.4627 7.165 7.148 7.165 7.089 7.258 77,884,389 7.1420 1.31%
2010-10-13 0 8.380 8.360 8.390 8.160 8.380 72,581,700 602,035,071 8.2946 7.072 7.055 7.081 6.887 7.072 86,003,064 7.0002 2.44%
2010-10-12 0 8.180 8.180 8.200 8.140 8.250 29,506,200 241,971,224 8.2007 6.903 6.903 6.920 6.870 6.963 34,962,306 6.9209 -0.12%
2010-10-11 0 8.190 8.180 8.200 8.110 8.330 81,794,700 675,533,295 8.2589 6.912 6.903 6.920 6.844 7.030 96,919,675 6.9700 1.61%
2010-10-08 0 8.060 8.050 8.080 7.800 8.060 64,602,300 513,153,659 7.9433 6.802 6.794 6.819 6.583 6.802 76,548,162 6.7037 2.41%
2010-10-07 0 7.870 7.860 7.880 7.820 8.000 43,322,400 340,035,159 7.8489 6.642 6.633 6.650 6.600 6.752 51,333,313 6.6241 0.00%
2010-10-06 0 7.870 7.870 7.880 7.760 7.900 42,419,100 333,143,907 7.8536 6.642 6.642 6.650 6.549 6.667 50,262,980 6.6280 1.94%
2010-10-05 0 7.720 7.710 7.730 7.680 7.740 32,613,600 251,565,128 7.7135 6.515 6.507 6.524 6.481 6.532 38,644,307 6.5098 0.13%
2010-10-04 0 7.710 7.700 7.710 7.620 7.760 72,502,700 556,304,304 7.6729 6.507 6.498 6.507 6.431 6.549 85,909,456 6.4755 2.25%
2010-09-30 0 7.540 7.510 7.550 7.450 7.550 18,791,400 141,061,203 7.5067 6.363 6.338 6.372 6.287 6.372 22,266,191 6.3352 1.21%
2010-09-29 0 7.450 7.440 7.480 7.440 7.550 27,079,800 202,857,798 7.4911 6.287 6.279 6.313 6.279 6.372 32,087,231 6.3221 0.00%
2010-09-28 0 7.450 7.440 7.450 7.450 7.580 30,541,800 229,861,365 7.5261 6.287 6.279 6.287 6.287 6.397 36,189,403 6.3516 -1.72%
2010-09-27 0 7.580 7.570 7.590 7.440 7.600 23,504,800 177,458,513 7.5499 6.397 6.389 6.406 6.279 6.414 27,851,164 6.3717 1.20%
2010-09-24 0 7.490 7.470 7.520 7.350 7.530 65,902,400 487,835,535 7.4024 6.321 6.304 6.346 6.203 6.355 78,088,669 6.2472 1.35%
2010-09-22 0 7.390 7.360 7.410 7.320 7.410 14,970,300 110,365,518 7.3723 6.237 6.211 6.254 6.178 6.254 17,738,516 6.2218 0.96%
2010-09-21 0 7.320 7.310 7.330 7.320 7.570 10,927,800 80,389,803 7.3564 6.178 6.169 6.186 6.178 6.389 12,948,502 6.2084 0.00%
2010-09-20 0 7.320 7.300 7.340 7.240 7.340 36,934,600 269,905,426 7.3077 6.178 6.161 6.195 6.110 6.195 43,764,320 6.1672 0.27%
2010-09-17 0 7.300 7.280 7.310 7.240 7.360 28,935,900 211,546,713 7.3109 6.161 6.144 6.169 6.110 6.211 34,286,550 6.1700 0.41%
2010-09-16 0 7.270 7.260 7.280 7.160 7.350 43,174,800 312,404,400 7.2358 6.135 6.127 6.144 6.043 6.203 51,158,420 6.1066 -0.95%
2010-09-15 0 7.340 7.310 7.350 7.290 7.410 49,276,900 361,697,477 7.3401 6.195 6.169 6.203 6.152 6.254 58,388,883 6.1946 0.41%
2010-09-14 0 7.310 7.290 7.310 7.270 7.330 35,154,900 256,240,657 7.2889 6.169 6.152 6.169 6.135 6.186 41,655,529 6.1514 0.83%
2010-09-13 0 7.250 7.240 7.250 7.190 7.300 42,664,200 309,155,535 7.2463 6.119 6.110 6.119 6.068 6.161 50,553,403 6.1154 1.83%
2010-09-10 0 7.120 7.110 7.130 7.050 7.150 17,399,100 123,662,949 7.1074 6.009 6.000 6.017 5.950 6.034 20,616,435 5.9983 0.00%
2010-09-09 0 7.120 7.100 7.120 7.110 7.330 50,233,200 360,989,443 7.1863 6.009 5.992 6.009 6.000 6.186 59,522,016 6.0648 -0.84%
2010-09-08 0 7.180 7.170 7.220 7.170 7.250 60,480,000 435,418,965 7.1994 6.060 6.051 6.093 6.051 6.119 71,663,592 6.0759 -1.10%
2010-09-07 0 7.260 7.250 7.280 7.210 7.300 21,316,500 154,601,015 7.2526 6.127 6.119 6.144 6.085 6.161 25,258,217 6.1208 -0.14%
2010-09-06 0 7.270 7.260 7.280 7.160 7.280 29,112,300 210,090,204 7.2165 6.135 6.127 6.144 6.043 6.144 34,495,568 6.0904 2.25%
2010-09-03 0 7.110 7.100 7.120 7.060 7.260 11,045,100 78,440,766 7.1019 6.000 5.992 6.009 5.958 6.127 13,087,492 5.9936 0.42%
2010-09-02 0 7.080 7.070 7.090 7.070 7.110 10,190,400 72,292,731 7.0942 5.975 5.967 5.984 5.967 6.000 12,074,746 5.9871 0.43%
2010-09-01 0 7.050 7.040 7.060 6.960 7.100 19,100,400 134,662,581 7.0502 5.950 5.941 5.958 5.874 5.992 22,632,329 5.9500 0.71%
2010-08-31 0 7.000 6.990 7.010 6.990 7.060 7,904,100 55,582,599 7.0321 5.908 5.899 5.916 5.899 5.958 9,365,678 5.9347 -0.71%
2010-08-30 0 7.050 7.040 7.070 6.900 7.110 12,988,200 91,919,049 7.0771 5.950 5.941 5.967 5.823 6.000 15,389,898 5.9727 1.44%
2010-08-27 0 6.950 6.950 6.960 6.950 7.040 23,821,800 166,870,152 7.0049 5.865 5.865 5.874 5.865 5.941 28,226,781 5.9118 -1.00%
2010-08-26 0 7.020 7.010 7.020 7.000 7.070 14,255,400 100,277,618 7.0344 5.924 5.916 5.924 5.908 5.967 16,891,421 5.9366 0.29%
2010-08-25 0 7.000 6.990 7.050 6.990 7.100 8,728,800 61,414,774 7.0359 5.908 5.899 5.950 5.899 5.992 10,342,876 5.9379 -1.27%
2010-08-24 0 7.090 7.060 7.090 7.040 7.180 33,575,100 238,681,602 7.1089 5.984 5.958 5.984 5.941 6.060 39,783,602 5.9995 -0.42%
2010-08-23 0 7.120 7.110 7.130 7.070 7.190 7,632,900 54,302,688 7.1143 6.009 6.000 6.017 5.967 6.068 9,044,329 6.0041 -0.28%
2010-08-20 0 7.140 7.130 7.150 7.140 7.290 15,573,000 112,155,984 7.2020 6.026 6.017 6.034 6.026 6.152 18,452,664 6.0780 -2.33%
2010-08-19 0 7.310 7.300 7.320 7.240 7.360 17,629,300 128,604,820 7.2949 6.169 6.161 6.178 6.110 6.211 20,889,202 6.1565 0.55%
2010-08-18 0 7.270 7.270 7.290 7.240 7.360 10,340,400 75,436,926 7.2954 6.135 6.135 6.152 6.110 6.211 12,252,483 6.1569 -0.14%
2010-08-17 0 7.280 7.280 7.290 7.220 7.310 9,118,200 66,244,551 7.2651 6.144 6.144 6.152 6.093 6.169 10,804,282 6.1313 0.69%
2010-08-16 0 7.230 7.220 7.240 7.120 7.260 13,506,000 97,254,420 7.2008 6.102 6.093 6.110 6.009 6.127 16,003,447 6.0771 1.54%
2010-08-13 0 7.120 7.060 7.160 7.020 7.150 13,976,700 99,032,163 7.0855 6.009 5.958 6.043 5.924 6.034 16,561,186 5.9798 0.85%
2010-08-12 0 7.060 7.050 7.070 7.020 7.150 25,466,800 180,343,628 7.0815 5.958 5.950 5.967 5.924 6.034 30,175,965 5.9764 -1.67%
2010-08-11 0 7.180 7.170 7.190 7.160 7.320 16,476,000 118,975,425 7.2211 6.060 6.051 6.068 6.043 6.178 19,522,641 6.0942 -0.83%
2010-08-10 0 7.240 7.230 7.250 7.230 7.480 15,169,800 110,571,630 7.2889 6.110 6.102 6.119 6.102 6.313 17,974,907 6.1514 -3.08%
2010-08-09 0 7.470 7.440 7.480 7.420 7.500 27,012,300 200,681,181 7.4293 6.304 6.279 6.313 6.262 6.330 32,007,249 6.2699 -0.13%
2010-08-06 0 7.480 7.450 7.500 7.210 7.530 12,139,500 88,612,389 7.2995 6.313 6.287 6.330 6.085 6.355 14,384,262 6.1604 2.47%
2010-08-05 0 7.300 7.280 7.350 7.240 7.450 22,443,000 163,314,420 7.2769 6.161 6.144 6.203 6.110 6.287 26,593,022 6.1413 0.27%
2010-08-04 0 7.280 7.270 7.290 7.230 7.310 12,133,107 88,220,988 7.2711 6.144 6.135 6.152 6.102 6.169 14,376,687 6.1364 0.00%
2010-08-03 0 7.280 7.270 7.310 7.270 7.560 16,776,200 123,559,962 7.3652 6.144 6.135 6.169 6.135 6.380 19,878,352 6.2158 -2.41%
2010-08-02 0 7.460 7.450 7.500 7.340 7.480 5,525,400 40,949,340 7.4111 6.296 6.287 6.330 6.195 6.313 6,547,123 6.2546 1.63%
2010-07-30 0 7.340 7.340 7.350 7.280 7.380 10,185,100 74,900,743 7.3540 6.195 6.195 6.203 6.144 6.228 12,068,466 6.2063 -0.68%
2010-07-29 0 7.390 7.380 7.400 7.340 7.430 25,238,700 186,576,236 7.3925 6.237 6.228 6.245 6.195 6.270 29,905,686 6.2388 0.27%
2010-07-28 0 7.370 7.380 7.400 7.250 7.410 21,562,100 158,168,038 7.3355 6.220 6.228 6.245 6.119 6.254 25,549,232 6.1907 1.94%
2010-07-27 0 7.230 7.220 7.250 7.230 7.330 10,572,300 77,164,734 7.2988 6.102 6.093 6.119 6.102 6.186 12,527,265 6.1597 -1.50%
2010-07-26 0 7.340 7.340 7.350 7.270 7.360 14,210,900 103,853,764 7.3080 6.195 6.195 6.203 6.135 6.211 16,838,693 6.1676 0.00%
2010-07-23 0 7.340 7.310 7.380 7.270 7.390 24,307,200 177,741,436 7.3123 6.195 6.169 6.228 6.135 6.237 28,801,939 6.1712 0.96%
2010-07-22 0 7.270 7.250 7.280 7.140 7.270 6,894,600 49,615,974 7.1964 6.135 6.119 6.144 6.026 6.135 8,169,507 6.0733 1.11%
2010-07-21 0 7.190 7.180 7.230 7.100 7.250 11,807,700 84,628,734 7.1672 6.068 6.060 6.102 5.992 6.119 13,991,108 6.0488 1.70%
2010-07-20 0 7.070 7.060 7.090 6.920 7.090 9,928,500 69,853,446 7.0356 5.967 5.958 5.984 5.840 5.984 11,764,417 5.9377 2.32%
2010-07-19 0 6.910 6.880 6.930 6.720 6.950 2,638,800 18,177,408 6.8885 5.832 5.806 5.849 5.671 5.865 3,126,751 5.8135 2.22%
2010-07-16 0 6.760 6.720 6.770 6.650 6.770 1,883,700 12,573,798 6.6751 5.705 5.671 5.713 5.612 5.713 2,232,022 5.6334 1.05%
2010-07-15 0 6.690 6.680 6.710 6.690 6.880 7,922,700 53,726,037 6.7813 5.646 5.638 5.663 5.646 5.806 9,387,717 5.7230 -1.18%
2010-07-14 0 6.770 6.740 6.780 6.750 6.870 9,649,200 65,136,426 6.7504 5.713 5.688 5.722 5.697 5.798 11,433,471 5.6970 0.89%
2010-07-13 0 6.710 6.680 6.720 6.650 6.770 12,798,300 85,895,574 6.7115 5.663 5.638 5.671 5.612 5.713 15,164,883 5.6641 -0.59%
2010-07-12 0 6.750 6.740 6.770 6.640 6.770 24,206,700 162,953,283 6.7317 5.697 5.688 5.713 5.604 5.713 28,682,855 5.6812 1.81%
2010-07-09 0 6.630 6.580 6.660 6.370 6.630 28,957,700 189,687,772 6.5505 5.595 5.553 5.621 5.376 5.595 34,312,381 5.5283 3.92%
2010-07-08 0 6.380 6.360 6.400 6.370 6.430 16,723,800 107,060,499 6.4017 5.384 5.367 5.401 5.376 5.427 19,816,263 5.4027 -0.16%
2010-07-07 0 6.390 6.380 6.400 6.310 6.390 11,708,100 74,135,559 6.3320 5.393 5.384 5.401 5.325 5.393 13,873,090 5.3438 0.31%
2010-07-06 0 6.370 6.350 6.400 6.250 6.370 23,967,000 151,029,537 6.3016 5.376 5.359 5.401 5.275 5.376 28,398,831 5.3182 2.25%
2010-07-05 0 6.230 6.220 6.260 6.180 6.280 13,914,300 86,625,033 6.2256 5.258 5.249 5.283 5.216 5.300 16,487,247 5.2541 -0.64%
2010-07-02 0 6.270 6.260 6.280 6.250 6.360 10,554,900 66,570,330 6.3071 5.292 5.283 5.300 5.275 5.367 12,506,648 5.3228 -1.72%
2010-06-30 0 6.380 6.370 6.390 6.340 6.420 14,659,800 93,528,177 6.3799 5.384 5.376 5.393 5.351 5.418 17,370,601 5.3843 -1.24%
2010-06-29 0 6.460 6.450 6.490 6.440 6.720 10,746,300 70,334,889 6.5450 5.452 5.443 5.477 5.435 5.671 12,733,440 5.5236 -3.87%
2010-06-28 0 6.720 6.720 6.750 6.710 6.810 7,391,700 50,055,279 6.7718 5.671 5.671 5.697 5.663 5.747 8,758,528 5.7150 -0.88%
2010-06-25 0 6.780 6.750 6.840 6.760 6.870 3,193,200 21,760,725 6.8147 5.722 5.697 5.773 5.705 5.798 3,783,667 5.7512 -1.02%
2010-06-24 0 6.850 6.820 6.860 6.810 6.900 15,564,000 106,732,464 6.8576 5.781 5.756 5.789 5.747 5.823 18,442,000 5.7875 0.15%
2010-06-23 0 6.840 6.830 6.900 6.780 6.850 11,794,800 80,540,406 6.8285 5.773 5.764 5.823 5.722 5.781 13,975,822 5.7628 0.44%
2010-06-22 0 6.810 6.810 6.830 6.770 6.850 8,020,800 54,596,871 6.8069 5.747 5.747 5.764 5.713 5.781 9,503,957 5.7446 0.29%
2010-06-21 0 6.790 6.780 6.810 6.610 6.820 13,805,700 92,779,614 6.7204 5.730 5.722 5.747 5.578 5.756 16,358,566 5.6716 3.03%
2010-06-18 0 6.590 6.580 6.600 6.580 6.730 12,685,500 84,028,823 6.6240 5.562 5.553 5.570 5.553 5.680 15,031,225 5.5903 -1.49%
2010-06-17 0 6.690 6.660 6.700 6.660 6.740 8,369,100 56,050,914 6.6974 5.646 5.621 5.654 5.621 5.688 9,916,663 5.6522 -0.30%
2010-06-15 0 6.710 6.690 6.720 6.650 6.720 3,397,200 22,645,623 6.6660 5.663 5.646 5.671 5.612 5.671 4,025,389 5.6257 0.90%
2010-06-14 0 6.650 6.640 6.660 6.630 6.720 5,325,600 35,513,049 6.6684 5.612 5.604 5.621 5.595 5.671 6,310,377 5.6277 0.30%
2010-06-11 0 6.630 6.610 6.640 6.610 6.740 8,546,700 56,925,417 6.6605 5.595 5.578 5.604 5.578 5.688 10,127,103 5.6211 -0.30%
2010-06-10 0 6.650 6.630 6.660 6.650 6.720 6,259,200 41,790,357 6.6766 5.612 5.595 5.621 5.612 5.671 7,416,613 5.6347 -0.60%
2010-06-09 0 6.690 6.690 6.730 6.620 6.850 15,115,200 101,430,546 6.7105 5.646 5.646 5.680 5.587 5.781 17,910,210 5.6633 0.90%
2010-06-08 0 6.630 6.630 6.650 6.560 6.650 22,339,800 147,808,800 6.6164 5.595 5.595 5.612 5.536 5.612 26,470,739 5.5839 0.45%
2010-06-07 0 6.600 6.590 6.610 6.530 6.650 14,792,700 97,465,659 6.5888 5.570 5.562 5.578 5.511 5.612 17,528,076 5.5605 -1.64%
2010-06-04 0 6.710 6.700 6.720 6.640 6.710 15,186,000 101,432,907 6.6794 5.663 5.654 5.671 5.604 5.663 17,994,102 5.6370 0.90%
2010-06-03 0 6.650 6.640 6.680 6.640 6.820 24,297,900 163,723,110 6.7382 5.612 5.604 5.638 5.604 5.756 28,790,919 5.6866 -0.30%
2010-06-02 0 6.670 6.660 6.710 6.610 6.780 31,578,600 211,554,825 6.6993 5.629 5.621 5.663 5.578 5.722 37,417,921 5.6538 0.00%
2010-06-01 0 6.670 6.660 6.690 6.670 6.850 73,259,400 494,695,389 6.7527 5.629 5.621 5.646 5.629 5.781 86,806,080 5.6989 -1.04%
2010-05-31 0 6.740 6.730 6.770 6.730 6.970 18,197,100 124,934,079 6.8656 5.688 5.680 5.713 5.680 5.882 21,561,996 5.7942 -2.88%
2010-05-28 0 6.940 6.900 6.950 6.910 7.030 18,711,300 129,898,074 6.9422 5.857 5.823 5.865 5.832 5.933 22,171,279 5.8588 0.43%
2010-05-27 0 6.910 6.900 6.930 6.720 6.920 61,516,000 418,155,809 6.7975 5.832 5.823 5.849 5.671 5.840 72,891,162 5.7367 0.58%
2010-05-26 0 6.870 6.820 6.920 6.790 6.900 34,657,800 236,540,049 6.8250 5.798 5.756 5.840 5.730 5.823 41,066,508 5.7599 1.18%
2010-05-25 0 6.790 6.760 6.820 6.770 6.980 58,507,800 402,684,024 6.8826 5.730 5.705 5.756 5.713 5.891 69,326,704 5.8085 -3.41%
2010-05-24 0 7.030 7.030 7.040 6.910 7.080 40,696,200 285,315,453 7.0109 5.933 5.933 5.941 5.832 5.975 48,221,492 5.9168 4.77%
2010-05-20 0 6.710 6.650 6.740 6.550 6.810 45,357,800 303,852,255 6.6990 5.663 5.612 5.688 5.528 5.747 53,745,087 5.6536 0.30%
2010-05-19 0 6.690 6.680 6.700 6.670 6.810 55,542,600 374,495,826 6.7425 5.646 5.638 5.654 5.629 5.747 65,813,198 5.6903 -1.47%
2010-05-18 0 6.790 6.780 6.820 6.700 6.900 35,829,900 243,588,918 6.7985 5.730 5.722 5.756 5.654 5.823 42,455,346 5.7375 0.15%
2010-05-17 0 6.780 6.770 6.800 6.710 6.950 26,945,400 183,472,182 6.8090 5.722 5.713 5.739 5.663 5.865 31,927,978 5.7464 -3.00%
2010-05-14 0 6.990 6.980 7.030 6.990 7.110 36,189,600 255,711,171 7.0659 5.899 5.891 5.933 5.899 6.000 42,881,559 5.9632 -1.27%
2010-05-13 0 7.080 7.050 7.100 6.750 7.090 58,226,100 403,135,764 6.9236 5.975 5.950 5.992 5.697 5.984 68,992,914 5.8431 3.51%
2010-05-12 0 6.840 6.820 6.860 6.650 6.850 49,721,100 335,246,730 6.7425 5.773 5.756 5.789 5.612 5.781 58,915,222 5.6903 1.79%
2010-05-11 0 6.720 6.710 6.730 6.710 7.020 80,209,600 551,012,390 6.8697 5.671 5.663 5.680 5.663 5.924 95,041,468 5.7976 -2.18%
2010-05-10 0 6.870 6.860 6.900 6.760 6.890 55,081,000 375,632,215 6.8196 5.798 5.789 5.823 5.705 5.815 65,266,241 5.7554 1.48%
2010-05-07 0 6.770 6.750 6.790 6.720 6.900 80,108,100 545,902,305 6.8146 5.713 5.697 5.730 5.671 5.823 94,921,200 5.7511 -1.88%
2010-05-06 0 6.900 6.900 6.960 6.850 7.030 49,055,400 341,551,362 6.9626 5.823 5.823 5.874 5.781 5.933 58,126,424 5.8760 -2.27%
2010-05-05 0 7.060 7.050 7.100 6.950 7.150 56,216,400 394,376,073 7.0153 5.958 5.950 5.992 5.865 6.034 66,611,593 5.9205 -0.56%
2010-05-04 0 7.100 7.100 7.190 7.100 7.200 50,074,500 359,002,215 7.1694 5.992 5.992 6.068 5.992 6.076 59,333,970 6.0505 -0.56%
2010-05-03 0 7.140 7.120 7.240 7.140 7.240 883,200 6,368,895 7.2112 6.026 6.009 6.110 6.026 6.110 1,046,516 6.0858 -1.52%
2010-04-30 0 7.250 7.230 7.250 7.160 7.270 52,646,500 380,350,739 7.2246 6.119 6.102 6.119 6.043 6.135 62,381,569 6.0972 -0.14%
2010-04-29 0 7.260 7.250 7.440 7.260 7.430 50,303,100 369,557,460 7.3466 6.127 6.119 6.279 6.127 6.270 59,604,841 6.2001 -1.36%
2010-04-28 0 7.360 7.350 7.370 7.320 7.410 31,249,200 229,892,574 7.3568 6.211 6.203 6.220 6.178 6.254 37,027,611 6.2087 0.00%
2010-04-27 0 7.360 7.340 7.360 7.250 7.490 45,184,600 331,390,481 7.3341 6.211 6.195 6.211 6.119 6.321 53,539,860 6.1896 -1.34%
2010-04-26 0 7.460 7.440 7.510 7.440 7.550 36,231,900 271,182,798 7.4846 6.296 6.279 6.338 6.279 6.372 42,931,681 6.3166 -0.13%
2010-04-23 0 7.470 7.470 - 7.460 7.550 15,541,500 116,851,590 7.5187 6.304 6.304 - 6.296 6.372 18,415,339 6.3453 -0.27%
2010-04-22 0 7.490 7.490 - 7.440 7.550 39,071,400 292,773,189 7.4933 6.321 6.321 - 6.279 6.372 46,296,244 6.3239 -1.06%
2010-04-21 0 7.570 7.550 7.590 7.410 7.580 17,218,100 128,887,256 7.4856 6.389 6.372 6.406 6.254 6.397 20,401,966 6.3174 2.71%
2010-04-20 0 7.370 7.350 7.380 7.300 7.410 42,280,200 311,820,753 7.3751 6.220 6.203 6.228 6.161 6.254 50,098,396 6.2242 -0.14%
2010-04-19 0 7.380 7.370 - 7.340 7.610 19,231,500 144,359,109 7.5064 6.228 6.220 - 6.195 6.422 22,787,671 6.3350 -5.02%
2010-04-16 0 7.770 7.760 - 7.760 7.820 12,072,900 93,978,963 7.7843 6.557 6.549 - 6.549 6.600 14,305,347 6.5695 -1.40%
2010-04-15 0 7.880 7.860 - 7.850 7.920 11,795,700 92,916,846 7.8772 6.650 6.633 - 6.625 6.684 13,976,889 6.6479 -0.25%
2010-04-14 0 7.900 7.860 - 7.830 7.900 1,780,200 13,994,328 7.8611 6.667 6.633 - 6.608 6.667 2,109,384 6.6343 0.38%
2010-04-13 0 7.870 7.870 7.880 7.720 7.890 1,584,000 12,389,583 7.8217 6.642 6.642 6.650 6.515 6.659 1,876,904 6.6011 1.29%
2010-04-12 0 7.770 7.740 7.810 7.760 7.840 187,500 1,458,240 7.7773 6.557 6.532 6.591 6.549 6.617 222,171 6.5636 -0.89%
2010-04-09 0 7.840 7.800 - 7.760 7.840 18,900 147,840 7.8222 6.617 6.583 - 6.549 6.617 22,395 6.6015 0.90%
2010-04-08 0 7.770 - - 7.820 7.820 1,200 9,384 7.8200 6.557 - - 6.600 6.600 1,422 6.5996 -1.02%
2010-04-07 0 7.850 - - - - 0 0 - 6.625 - - - - 0 - 0.00%
2010-04-01 0 7.850 - - 7.850 7.850 300 2,355 7.8500 6.625 - - 6.625 6.625 355 6.6250
2010-03-31 0 - - - - - 0 0 - - - - - - 0 -
2010-03-30 0 - - - - - 0 0 - - - - - - 0 -
2010-03-29 0 - - - - - 0 0 - - - - - - 0 -
2010-03-26 0 - 7.530 - - - 285,000 2,138,250 7.5026 - 6.355 - - - 337,700 6.3318
2010-03-25 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top