Hua Han Health Industry Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00587  2002-12-10  2016-09-26  2020-12-16
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
2020-12-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2016-09-26 0 0.530 0.520 0.530 0.510 0.530 15,634,059 8,150,474 0.5213 0.530 0.520 0.530 0.510 0.530 15,634,059 0.5213 1.92%
2016-09-23 0 0.520 0.520 0.530 0.510 0.540 93,821,053 49,183,035 0.5242 0.520 0.520 0.530 0.510 0.540 93,821,053 0.5242 -5.45%
2016-09-22 0 0.550 0.540 0.550 0.540 0.560 21,432,000 11,720,760 0.5469 0.550 0.540 0.550 0.540 0.560 21,432,000 0.5469 0.00%
2016-09-21 0 0.550 0.540 0.550 0.540 0.560 43,563,688 24,014,280 0.5512 0.550 0.540 0.550 0.540 0.560 43,563,688 0.5512 1.85%
2016-09-20 0 0.540 0.540 0.550 0.540 0.550 20,512,960 11,084,729 0.5404 0.540 0.540 0.550 0.540 0.550 20,512,960 0.5404 0.00%
2016-09-19 0 0.540 0.540 0.550 0.540 0.550 42,583,730 23,271,886 0.5465 0.540 0.540 0.550 0.540 0.550 42,583,730 0.5465 -1.82%
2016-09-15 0 0.550 0.550 0.560 0.540 0.560 28,380,000 15,616,760 0.5503 0.550 0.550 0.560 0.540 0.560 28,380,000 0.5503 0.00%
2016-09-14 0 0.550 0.540 0.550 0.540 0.550 20,439,093 11,193,564 0.5477 0.550 0.540 0.550 0.540 0.550 20,439,093 0.5477 0.00%
2016-09-13 0 0.550 0.540 0.550 0.530 0.550 19,368,262 10,470,414 0.5406 0.550 0.540 0.550 0.530 0.550 19,368,262 0.5406 0.00%
2016-09-12 0 0.550 0.540 0.550 0.520 0.550 35,213,590 18,960,955 0.5385 0.550 0.540 0.550 0.520 0.550 35,213,590 0.5385 1.85%
2016-09-09 0 0.540 0.530 0.540 0.520 0.580 69,765,197 39,325,266 0.5637 0.540 0.530 0.540 0.520 0.580 69,765,197 0.5637 -5.26%
2016-09-08 0 0.570 0.570 0.580 0.540 0.590 66,176,318 37,670,264 0.5692 0.570 0.570 0.580 0.540 0.590 66,176,318 0.5692 3.64%
2016-09-07 0 0.550 0.540 0.550 0.540 0.550 18,142,467 9,927,858 0.5472 0.550 0.540 0.550 0.540 0.550 18,142,467 0.5472 0.00%
2016-09-06 0 0.550 0.540 0.550 0.520 0.550 15,248,000 8,236,880 0.5402 0.550 0.540 0.550 0.520 0.550 15,248,000 0.5402 3.77%
2016-09-05 0 0.530 0.530 0.540 0.510 0.550 56,141,228 29,497,405 0.5254 0.530 0.530 0.540 0.510 0.550 56,141,228 0.5254 -1.85%
2016-09-02 0 0.540 0.530 0.540 0.480 0.540 85,218,655 44,180,666 0.5184 0.540 0.530 0.540 0.480 0.540 85,218,655 0.5184 3.85%
2016-09-01 0 0.520 0.510 0.520 0.510 0.530 19,085,021 9,851,115 0.5162 0.520 0.510 0.520 0.510 0.530 19,085,021 0.5162 -3.70%
2016-08-31 0 0.540 0.530 0.540 0.510 0.540 51,530,721 26,831,610 0.5207 0.540 0.530 0.540 0.510 0.540 51,530,721 0.5207 0.00%
2016-08-30 0 0.540 0.530 0.540 0.510 0.540 34,465,579 18,111,721 0.5255 0.540 0.530 0.540 0.510 0.540 34,465,579 0.5255 -3.57%
2016-08-29 0 0.560 0.550 0.560 0.510 0.560 70,190,718 37,745,514 0.5378 0.560 0.550 0.560 0.510 0.560 70,190,718 0.5378 1.82%
2016-08-26 0 0.550 0.550 0.560 0.530 0.580 60,370,341 32,874,030 0.5445 0.550 0.550 0.560 0.530 0.580 60,370,341 0.5445 -3.51%
2016-08-25 0 0.570 0.570 0.580 0.560 0.610 68,837,620 40,075,707 0.5822 0.570 0.570 0.580 0.560 0.610 68,837,620 0.5822 -5.00%
2016-08-24 0 0.600 0.600 0.610 0.590 0.630 61,826,800 37,722,976 0.6101 0.600 0.600 0.610 0.590 0.630 61,826,800 0.6101 0.00%
2016-08-23 0 0.600 0.600 0.610 0.580 0.620 76,411,075 45,909,682 0.6008 0.600 0.600 0.610 0.580 0.620 76,411,075 0.6008 -3.23%
2016-08-22 0 0.620 0.610 0.620 0.560 0.620 56,782,690 33,606,494 0.5918 0.620 0.610 0.620 0.560 0.620 56,782,690 0.5918 5.08%
2016-08-19 0 0.590 0.590 0.600 0.560 0.610 96,181,254 55,937,876 0.5816 0.590 0.590 0.600 0.560 0.610 96,181,254 0.5816 3.51%
2016-08-18 0 0.570 0.560 0.570 0.420 0.630 778,475,841 415,593,730 0.5339 0.570 0.560 0.570 0.420 0.630 778,475,841 0.5339 21.28%
2016-08-17 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2016-08-11 1 0.470 0.460 0.470 0.415 0.680 86,993,600 48,661,792 0.5594 0.470 0.460 0.470 0.415 0.680 86,993,600 0.5594 -30.88%
2016-08-10 0 0.680 0.670 0.680 0.670 0.690 13,448,551 9,119,048 0.6781 0.680 0.670 0.680 0.670 0.690 13,448,551 0.6781 0.00%
2016-08-09 0 0.680 0.670 0.680 0.670 0.690 12,369,600 8,330,488 0.6735 0.680 0.670 0.680 0.670 0.690 12,369,600 0.6735 0.00%
2016-08-08 0 0.680 0.680 0.690 0.680 0.700 13,026,000 8,927,480 0.6854 0.680 0.680 0.690 0.680 0.700 13,026,000 0.6854 -2.86%
2016-08-05 0 0.700 0.690 0.700 0.680 0.700 4,976,000 3,419,800 0.6873 0.700 0.690 0.700 0.680 0.700 4,976,000 0.6873 1.45%
2016-08-04 0 0.690 0.680 0.690 0.680 0.700 10,446,560 7,179,689 0.6873 0.690 0.680 0.690 0.680 0.700 10,446,560 0.6873 0.00%
2016-08-03 0 0.690 0.680 0.690 0.670 0.700 21,414,506 14,574,613 0.6806 0.690 0.680 0.690 0.670 0.700 21,414,506 0.6806 -1.43%
2016-08-01 0 0.700 0.690 0.700 0.690 0.730 18,305,600 13,000,132 0.7102 0.700 0.690 0.700 0.690 0.730 18,305,600 0.7102 -2.78%
2016-07-29 0 0.720 0.710 0.720 0.700 0.750 15,202,002 10,938,061 0.7195 0.720 0.710 0.720 0.700 0.750 15,202,002 0.7195 -2.70%
2016-07-28 0 0.740 0.730 0.740 0.700 0.740 19,682,400 14,156,768 0.7193 0.740 0.730 0.740 0.700 0.740 19,682,400 0.7193 4.23%
2016-07-27 0 0.710 0.710 0.720 0.670 0.720 24,652,000 17,106,560 0.6939 0.710 0.710 0.720 0.670 0.720 24,652,000 0.6939 4.41%
2016-07-26 0 0.680 0.670 0.690 0.670 0.690 7,396,367 5,032,269 0.6804 0.680 0.670 0.690 0.670 0.690 7,396,367 0.6804 1.49%
2016-07-25 0 0.670 0.660 0.670 0.660 0.680 14,007,552 9,379,593 0.6696 0.670 0.660 0.670 0.660 0.680 14,007,552 0.6696 0.00%
2016-07-22 0 0.670 0.670 0.680 0.640 0.680 28,577,002 18,822,939 0.6587 0.670 0.670 0.680 0.640 0.680 28,577,002 0.6587 -1.47%
2016-07-21 0 0.680 0.670 0.680 0.660 0.680 9,066,446 6,064,500 0.6689 0.680 0.670 0.680 0.660 0.680 9,066,446 0.6689 0.00%
2016-07-20 0 0.680 0.670 0.680 0.670 0.690 2,741,485 1,859,415 0.6783 0.680 0.670 0.680 0.670 0.690 2,741,485 0.6783 -1.45%
2016-07-19 0 0.690 0.670 0.690 0.670 0.700 18,347,808 12,562,555 0.6847 0.690 0.670 0.690 0.670 0.700 18,347,808 0.6847 0.00%
2016-07-18 0 0.690 0.680 0.690 0.660 0.700 22,624,294 15,391,431 0.6803 0.690 0.680 0.690 0.660 0.700 22,624,294 0.6803 0.00%
2016-07-15 0 0.690 0.690 0.700 0.670 0.700 39,222,085 26,969,077 0.6876 0.690 0.690 0.700 0.670 0.700 39,222,085 0.6876 1.47%
2016-07-14 0 0.680 0.670 0.680 0.650 0.690 27,404,000 18,355,140 0.6698 0.680 0.670 0.680 0.650 0.690 27,404,000 0.6698 3.03%
2016-07-13 0 0.660 0.650 0.660 0.610 0.680 61,558,223 40,193,215 0.6529 0.660 0.650 0.660 0.610 0.680 61,558,223 0.6529 8.20%
2016-07-12 0 0.610 0.600 0.610 0.590 0.610 15,851,182 9,585,939 0.6047 0.610 0.600 0.610 0.590 0.610 15,851,182 0.6047 3.39%
2016-07-11 0 0.590 0.590 0.600 0.590 0.630 13,668,400 8,312,872 0.6082 0.590 0.590 0.600 0.590 0.630 13,668,400 0.6082 -4.84%
2016-07-08 0 0.620 0.610 0.620 0.610 0.630 25,768,597 15,997,190 0.6208 0.620 0.610 0.620 0.610 0.630 25,768,597 0.6208 -3.12%
2016-07-07 0 0.640 0.630 0.640 0.630 0.660 21,083,680 13,756,384 0.6525 0.640 0.630 0.640 0.630 0.660 21,083,680 0.6525 -3.03%
2016-07-06 0 0.660 0.650 0.660 0.650 0.660 7,884,000 5,166,200 0.6553 0.660 0.650 0.660 0.650 0.660 7,884,000 0.6553 -1.49%
2016-07-05 0 0.670 0.660 0.670 0.660 0.680 4,222,800 2,839,564 0.6724 0.670 0.660 0.670 0.660 0.680 4,222,800 0.6724 -1.47%
2016-07-04 0 0.680 0.670 0.680 0.660 0.690 8,355,035 5,651,242 0.6764 0.680 0.670 0.680 0.660 0.690 8,355,035 0.6764 -1.45%
2016-06-30 0 0.690 0.670 0.690 0.670 0.700 16,380,000 11,144,800 0.6804 0.690 0.670 0.690 0.670 0.700 16,380,000 0.6804 2.99%
2016-06-29 0 0.670 0.660 0.670 0.650 0.680 4,011,000 2,669,740 0.6656 0.670 0.660 0.670 0.650 0.680 4,011,000 0.6656 1.52%
2016-06-28 0 0.660 0.650 0.660 0.640 0.660 4,208,000 2,732,320 0.6493 0.660 0.650 0.660 0.640 0.660 4,208,000 0.6493 1.54%
2016-06-27 0 0.650 0.640 0.650 0.630 0.660 4,028,022 2,604,753 0.6467 0.650 0.640 0.650 0.630 0.660 4,028,022 0.6467 0.00%
2016-06-24 0 0.650 0.640 0.650 0.620 0.670 15,270,000 9,913,620 0.6492 0.650 0.640 0.650 0.620 0.670 15,270,000 0.6492 -1.52%
2016-06-23 0 0.660 0.660 0.670 0.660 0.680 14,198,000 9,484,600 0.6680 0.660 0.660 0.670 0.660 0.680 14,198,000 0.6680 0.00%
2016-06-22 0 0.660 0.660 0.670 0.660 0.680 4,706,504 3,149,969 0.6693 0.660 0.660 0.670 0.660 0.680 4,706,504 0.6693 -1.49%
2016-06-21 0 0.670 0.660 0.670 0.660 0.680 14,288,000 9,593,640 0.6714 0.670 0.660 0.670 0.660 0.680 14,288,000 0.6714 0.00%
2016-06-20 0 0.670 0.670 0.680 0.670 0.680 9,016,640 6,095,172 0.6760 0.670 0.670 0.680 0.670 0.680 9,016,640 0.6760 0.00%
2016-06-17 0 0.670 0.670 0.680 0.670 0.690 19,876,400 13,444,609 0.6764 0.670 0.670 0.680 0.670 0.690 19,876,400 0.6764 1.52%
2016-06-16 0 0.660 0.660 0.670 0.650 0.670 13,861,445 9,214,808 0.6648 0.660 0.660 0.670 0.650 0.670 13,861,445 0.6648 0.00%
2016-06-15 0 0.660 0.660 0.670 0.650 0.680 18,640,000 12,362,000 0.6632 0.660 0.660 0.670 0.650 0.680 18,640,000 0.6632 0.00%
2016-06-14 0 0.660 0.650 0.660 0.650 0.680 19,912,000 13,162,300 0.6610 0.660 0.650 0.660 0.650 0.680 19,912,000 0.6610 -1.49%
2016-06-13 0 0.670 0.670 0.680 0.660 0.700 15,528,000 10,479,060 0.6748 0.670 0.670 0.680 0.660 0.700 15,528,000 0.6748 -5.63%
2016-06-10 0 0.710 0.700 0.710 0.700 0.740 12,250,400 8,792,496 0.7177 0.710 0.700 0.710 0.700 0.740 12,250,400 0.7177 -4.05%
2016-06-08 0 0.740 0.730 0.740 0.730 0.750 6,726,833 4,929,423 0.7328 0.740 0.730 0.740 0.730 0.750 6,726,833 0.7328 0.00%
2016-06-07 0 0.740 0.730 0.750 0.730 0.760 20,298,303 15,110,415 0.7444 0.740 0.730 0.750 0.730 0.760 20,298,303 0.7444 -1.33%
2016-06-06 0 0.750 0.740 0.750 0.730 0.760 13,641,265 10,162,898 0.7450 0.750 0.740 0.750 0.730 0.760 13,641,265 0.7450 2.74%
2016-06-03 0 0.730 0.730 0.740 0.730 0.750 7,408,060 5,469,072 0.7383 0.730 0.730 0.740 0.730 0.750 7,408,060 0.7383 0.00%
2016-06-02 0 0.730 0.730 0.740 0.720 0.740 1,720,211 1,259,045 0.7319 0.730 0.730 0.740 0.720 0.740 1,720,211 0.7319 -1.35%
2016-06-01 0 0.740 0.730 0.740 0.720 0.740 8,222,912 5,990,938 0.7286 0.740 0.730 0.740 0.720 0.740 8,222,912 0.7286 0.00%
2016-05-31 0 0.740 0.740 0.750 0.680 0.750 17,755,200 12,511,464 0.7047 0.740 0.740 0.750 0.680 0.750 17,755,200 0.7047 7.25%
2016-05-30 0 0.690 0.680 0.690 0.680 0.700 7,348,000 5,071,080 0.6901 0.690 0.680 0.690 0.680 0.700 7,348,000 0.6901 1.47%
2016-05-27 0 0.680 0.680 0.690 0.680 0.710 15,539,771 10,837,066 0.6974 0.680 0.680 0.690 0.680 0.710 15,539,771 0.6974 -2.86%
2016-05-26 0 0.700 0.700 0.710 0.680 0.710 26,520,000 18,299,680 0.6900 0.700 0.700 0.710 0.680 0.710 26,520,000 0.6900 0.00%
2016-05-25 0 0.700 0.690 0.700 0.670 0.720 22,161,600 15,505,152 0.6996 0.700 0.690 0.700 0.670 0.720 22,161,600 0.6996 -1.41%
2016-05-24 0 0.710 0.700 0.720 0.620 0.720 22,028,640 14,542,138 0.6601 0.710 0.700 0.720 0.620 0.720 22,028,640 0.6601 7.58%
2016-05-23 0 0.660 0.650 0.660 0.640 0.680 15,098,560 9,964,607 0.6600 0.660 0.650 0.660 0.640 0.680 15,098,560 0.6600 -1.49%
2016-05-20 0 0.670 0.660 0.670 0.650 0.670 12,196,000 8,092,520 0.6635 0.670 0.660 0.670 0.650 0.670 12,196,000 0.6635 0.00%
2016-05-19 0 0.670 0.660 0.670 0.660 0.690 7,684,000 5,153,200 0.6706 0.670 0.660 0.670 0.660 0.690 7,684,000 0.6706 -1.47%
2016-05-18 0 0.680 0.680 0.690 0.670 0.700 12,993,687 8,872,113 0.6828 0.680 0.680 0.690 0.670 0.700 12,993,687 0.6828 -4.23%
2016-05-17 0 0.710 0.710 0.720 0.690 0.730 9,146,000 6,474,340 0.7079 0.710 0.710 0.720 0.690 0.730 9,146,000 0.7079 -1.39%
2016-05-16 0 0.720 0.710 0.720 0.700 0.720 6,491,857 4,645,462 0.7156 0.720 0.710 0.720 0.700 0.720 6,491,857 0.7156 -1.37%
2016-05-13 0 0.730 0.720 0.730 0.710 0.750 6,042,400 4,378,816 0.7247 0.730 0.720 0.730 0.710 0.750 6,042,400 0.7247 -1.35%
2016-05-12 0 0.740 0.740 0.750 0.740 0.760 1,377,000 1,024,470 0.7440 0.740 0.740 0.750 0.740 0.760 1,377,000 0.7440 -1.33%
2016-05-11 0 0.750 0.740 0.760 0.750 0.760 2,344,000 1,760,080 0.7509 0.750 0.740 0.760 0.750 0.760 2,344,000 0.7509 0.00%
2016-05-10 0 0.750 0.730 0.750 0.730 0.750 5,972,000 4,402,280 0.7372 0.750 0.730 0.750 0.730 0.750 5,972,000 0.7372 -1.32%
2016-05-09 0 0.760 0.750 0.760 0.750 0.770 3,164,474 2,400,513 0.7586 0.760 0.750 0.760 0.750 0.770 3,164,474 0.7586 -1.30%
2016-05-06 0 0.770 0.750 0.770 0.750 0.790 10,916,600 8,292,116 0.7596 0.770 0.750 0.770 0.750 0.790 10,916,600 0.7596 0.00%
2016-05-05 0 0.770 0.770 0.780 0.770 0.790 7,581,440 5,905,880 0.7790 0.770 0.770 0.780 0.770 0.790 7,581,440 0.7790 -3.75%
2016-05-04 0 0.800 0.790 0.800 0.780 0.800 4,100,000 3,232,760 0.7885 0.800 0.790 0.800 0.780 0.800 4,100,000 0.7885 1.27%
2016-05-03 0 0.790 0.780 0.790 0.780 0.810 8,632,000 6,806,280 0.7885 0.790 0.780 0.790 0.780 0.810 8,632,000 0.7885 -2.47%
2016-04-29 0 0.810 0.810 0.820 0.780 0.820 7,217,152 5,773,275 0.7999 0.810 0.810 0.820 0.780 0.820 7,217,152 0.7999 2.53%
2016-04-28 0 0.790 0.790 0.800 0.790 0.820 11,078,569 8,913,703 0.8046 0.790 0.790 0.800 0.790 0.820 11,078,569 0.8046 -2.47%
2016-04-27 0 0.810 0.810 0.820 0.810 0.830 4,561,200 3,731,508 0.8181 0.810 0.810 0.820 0.810 0.830 4,561,200 0.8181 -2.41%
2016-04-26 0 0.830 0.820 0.830 0.810 0.840 8,746,860 7,193,819 0.8224 0.830 0.820 0.830 0.810 0.840 8,746,860 0.8224 0.00%
2016-04-25 0 0.830 0.830 0.840 0.830 0.860 8,856,000 7,430,800 0.8391 0.830 0.830 0.840 0.830 0.860 8,856,000 0.8391 -1.19%
2016-04-22 0 0.840 0.840 0.850 0.840 0.870 17,834,000 15,280,500 0.8568 0.840 0.840 0.850 0.840 0.870 17,834,000 0.8568 -1.18%
2016-04-21 0 0.850 0.840 0.850 0.830 0.870 25,006,000 21,283,180 0.8511 0.850 0.840 0.850 0.830 0.870 25,006,000 0.8511 2.41%
2016-04-20 0 0.830 0.830 0.840 0.830 0.850 9,914,194 8,371,848 0.8444 0.830 0.830 0.840 0.830 0.850 9,914,194 0.8444 -1.19%
2016-04-19 0 0.840 0.840 0.850 0.830 0.850 6,910,000 5,780,160 0.8365 0.840 0.840 0.850 0.830 0.850 6,910,000 0.8365 2.44%
2016-04-18 0 0.820 0.820 0.840 0.820 0.840 3,872,000 3,204,920 0.8277 0.820 0.820 0.840 0.820 0.840 3,872,000 0.8277 -2.38%
2016-04-15 0 0.840 0.830 0.840 0.830 0.850 4,484,000 3,771,560 0.8411 0.840 0.830 0.840 0.830 0.850 4,484,000 0.8411 0.00%
2016-04-14 0 0.840 0.830 0.840 0.830 0.860 9,413,171 7,947,397 0.8443 0.840 0.830 0.840 0.830 0.860 9,413,171 0.8443 -1.18%
2016-04-13 0 0.850 0.840 0.850 0.820 0.850 13,358,087 11,179,149 0.8369 0.850 0.840 0.850 0.820 0.850 13,358,087 0.8369 3.66%
2016-04-12 0 0.820 0.810 0.820 0.800 0.820 8,228,221 6,684,921 0.8124 0.820 0.810 0.820 0.800 0.820 8,228,221 0.8124 1.23%
2016-04-11 0 0.810 0.810 0.820 0.810 0.830 11,932,000 9,760,200 0.8180 0.810 0.810 0.820 0.810 0.830 11,932,000 0.8180 0.00%
2016-04-08 0 0.810 0.810 0.820 0.800 0.820 5,821,982 4,716,635 0.8101 0.810 0.810 0.820 0.800 0.820 5,821,982 0.8101 -2.41%
2016-04-07 0 0.830 0.820 0.830 0.810 0.840 7,629,053 6,278,681 0.8230 0.830 0.820 0.830 0.810 0.840 7,629,053 0.8230 1.22%
2016-04-06 0 0.820 0.800 0.820 0.800 0.820 6,480,000 5,220,640 0.8057 0.820 0.800 0.820 0.800 0.820 6,480,000 0.8057 1.23%
2016-04-05 0 0.810 0.800 0.810 0.800 0.810 4,438,000 3,560,300 0.8022 0.810 0.800 0.810 0.800 0.810 4,438,000 0.8022 0.00%
2016-04-01 0 0.810 0.810 0.820 0.810 0.840 4,368,810 3,579,191 0.8193 0.810 0.810 0.820 0.810 0.840 4,368,810 0.8193 -3.57%
2016-03-31 0 0.840 0.830 0.840 0.820 0.840 8,056,000 6,626,680 0.8226 0.840 0.830 0.840 0.820 0.840 8,056,000 0.8226 2.44%
2016-03-30 0 0.820 0.810 0.820 0.800 0.830 7,194,510 5,857,074 0.8141 0.820 0.810 0.820 0.800 0.830 7,194,510 0.8141 2.50%
2016-03-29 0 0.800 0.800 0.810 0.790 0.820 7,580,400 6,094,388 0.8040 0.800 0.800 0.810 0.790 0.820 7,580,400 0.8040 -2.44%
2016-03-24 0 0.820 0.810 0.820 0.800 0.830 7,098,157 5,782,642 0.8147 0.820 0.810 0.820 0.800 0.830 7,098,157 0.8147 0.00%
2016-03-23 0 0.820 0.820 0.830 0.820 0.850 5,625,600 4,681,660 0.8322 0.820 0.820 0.830 0.820 0.850 5,625,600 0.8322 -2.38%
2016-03-22 0 0.840 0.840 0.850 0.840 0.890 30,088,000 25,706,680 0.8544 0.840 0.840 0.850 0.840 0.890 30,088,000 0.8544 0.00%
2016-03-21 0 0.840 0.830 0.840 0.830 0.850 6,492,101 5,463,281 0.8415 0.840 0.830 0.840 0.830 0.850 6,492,101 0.8415 -1.18%
2016-03-18 0 0.850 0.840 0.850 0.820 0.850 10,479,974 8,795,498 0.8393 0.850 0.840 0.850 0.820 0.850 10,479,974 0.8393 2.41%
2016-03-17 0 0.830 0.820 0.840 0.820 0.840 7,232,000 5,983,288 0.8273 0.830 0.820 0.840 0.820 0.840 7,232,000 0.8273 1.22%
2016-03-16 0 0.820 0.810 0.820 0.810 0.840 7,082,000 5,818,420 0.8216 0.820 0.810 0.820 0.810 0.840 7,082,000 0.8216 0.00%
2016-03-15 0 0.820 0.820 0.830 0.820 0.850 8,936,000 7,428,721 0.8313 0.820 0.820 0.830 0.820 0.850 8,936,000 0.8313 -2.38%
2016-03-14 0 0.840 0.830 0.840 0.800 0.860 32,205,350 26,734,836 0.8301 0.840 0.830 0.840 0.800 0.860 32,205,350 0.8301 6.33%
2016-03-11 0 0.790 0.790 0.800 0.770 0.800 15,418,025 12,214,018 0.7922 0.790 0.790 0.800 0.770 0.800 15,418,025 0.7922 2.60%
2016-03-10 0 0.770 0.770 0.780 0.770 0.790 5,915,292 4,607,636 0.7789 0.770 0.770 0.780 0.770 0.790 5,915,292 0.7789 -1.28%
2016-03-09 0 0.780 0.770 0.780 0.770 0.800 20,672,800 16,193,172 0.7833 0.780 0.770 0.780 0.770 0.800 20,672,800 0.7833 0.00%
2016-03-08 0 0.780 0.780 0.790 0.760 0.790 12,261,542 9,515,976 0.7761 0.780 0.780 0.790 0.760 0.790 12,261,542 0.7761 1.30%
2016-03-07 0 0.770 0.770 0.780 0.770 0.800 21,445,600 16,731,460 0.7802 0.770 0.770 0.780 0.770 0.800 21,445,600 0.7802 -1.28%
2016-03-04 0 0.780 0.780 0.790 0.760 0.800 31,407,000 24,502,900 0.7802 0.780 0.780 0.790 0.760 0.800 31,407,000 0.7802 2.63%
2016-03-03 0 0.760 0.750 0.760 0.750 0.800 21,804,625 16,746,436 0.7680 0.760 0.750 0.760 0.750 0.800 21,804,625 0.7680 -5.00%
2016-03-02 0 0.800 0.790 0.800 0.760 0.820 66,746,800 52,468,689 0.7861 0.800 0.790 0.800 0.760 0.820 66,746,800 0.7861 0.00%
2016-03-01 0 0.800 0.790 0.800 0.780 0.820 15,438,400 12,315,724 0.7977 0.800 0.790 0.800 0.780 0.820 15,438,400 0.7977 0.00%
2016-02-29 0 0.800 0.790 0.800 0.740 0.830 57,734,144 45,721,452 0.7919 0.800 0.790 0.800 0.740 0.830 57,734,144 0.7919 -2.44%
2016-02-26 0 0.820 0.810 0.820 0.800 0.820 5,780,000 4,671,300 0.8082 0.820 0.810 0.820 0.800 0.820 5,780,000 0.8082 3.80%
2016-02-25 0 0.790 0.780 0.790 0.780 0.840 12,416,000 10,123,040 0.8153 0.790 0.780 0.790 0.780 0.840 12,416,000 0.8153 -5.95%
2016-02-24 0 0.840 0.830 0.840 0.830 0.850 7,699,596 6,423,056 0.8342 0.840 0.830 0.840 0.830 0.850 7,699,596 0.8342 -2.33%
2016-02-23 0 0.860 0.850 0.860 0.830 0.880 25,480,253 21,674,604 0.8506 0.860 0.850 0.860 0.830 0.880 25,480,253 0.8506 0.00%
2016-02-22 0 0.860 0.860 0.880 0.830 0.880 21,754,250 18,625,947 0.8562 0.860 0.860 0.880 0.830 0.880 21,754,250 0.8562 3.61%
2016-02-19 0 0.830 0.820 0.830 0.800 0.830 8,227,000 6,699,250 0.8143 0.830 0.820 0.830 0.800 0.830 8,227,000 0.8143 2.47%
2016-02-18 0 0.810 0.800 0.810 0.800 0.840 24,044,718 19,753,800 0.8215 0.810 0.800 0.810 0.800 0.840 24,044,718 0.8215 2.53%
2016-02-17 0 0.790 0.780 0.790 0.780 0.810 10,592,213 8,443,489 0.7971 0.790 0.780 0.790 0.780 0.810 10,592,213 0.7971 0.00%
2016-02-16 0 0.790 0.780 0.800 0.770 0.800 11,068,000 8,741,320 0.7898 0.790 0.780 0.800 0.770 0.800 11,068,000 0.7898 3.95%
2016-02-15 0 0.760 0.750 0.770 0.720 0.770 7,908,000 5,897,920 0.7458 0.760 0.750 0.770 0.720 0.770 7,908,000 0.7458 7.04%
2016-02-12 0 0.710 0.700 0.710 0.700 0.730 2,777,864 1,978,284 0.7122 0.710 0.700 0.710 0.700 0.730 2,777,864 0.7122 -1.39%
2016-02-11 0 0.720 0.710 0.720 0.700 0.750 3,313,000 2,390,960 0.7217 0.720 0.710 0.720 0.700 0.750 3,313,000 0.7217 -5.26%
2016-02-05 0 0.760 0.760 0.770 0.760 0.820 5,506,000 4,273,640 0.7762 0.760 0.760 0.770 0.760 0.820 5,506,000 0.7762 -6.17%
2016-02-04 0 0.810 0.800 0.810 0.790 0.820 9,151,600 7,358,756 0.8041 0.810 0.800 0.810 0.790 0.820 9,151,600 0.8041 2.53%
2016-02-03 0 0.790 0.780 0.790 0.770 0.790 7,556,207 5,906,415 0.7817 0.790 0.780 0.790 0.770 0.790 7,556,207 0.7817 -1.25%
2016-02-02 0 0.800 0.790 0.810 0.740 0.810 21,318,000 16,467,260 0.7725 0.800 0.790 0.810 0.740 0.810 21,318,000 0.7725 2.56%
2016-02-01 0 0.780 0.770 0.780 0.740 0.790 5,791,379 4,400,673 0.7599 0.780 0.770 0.780 0.740 0.790 5,791,379 0.7599 -1.27%
2016-01-29 0 0.790 0.790 0.800 0.700 0.800 26,582,033 20,208,935 0.7602 0.790 0.790 0.800 0.700 0.800 26,582,033 0.7602 12.86%
2016-01-28 0 0.700 0.690 0.710 0.560 0.770 112,184,667 77,241,644 0.6885 0.700 0.690 0.710 0.560 0.770 112,184,667 0.6885 -9.09%
2016-01-27 0 0.770 0.760 0.770 0.750 0.850 61,024,631 47,816,571 0.7836 0.770 0.760 0.770 0.750 0.850 61,024,631 0.7836 -8.33%
2016-01-26 0 0.840 0.830 0.840 0.810 0.870 8,500,000 7,038,400 0.8280 0.840 0.830 0.840 0.810 0.870 8,500,000 0.8280 -3.45%
2016-01-25 0 0.870 0.860 0.870 0.840 0.870 8,635,696 7,406,302 0.8576 0.870 0.860 0.870 0.840 0.870 8,635,696 0.8576 3.57%
2016-01-22 0 0.840 0.830 0.840 0.790 0.860 15,908,928 13,009,043 0.8177 0.840 0.830 0.840 0.790 0.860 15,908,928 0.8177 2.44%
2016-01-21 0 0.820 0.810 0.820 0.790 0.890 15,850,960 13,152,888 0.8298 0.820 0.810 0.820 0.790 0.890 15,850,960 0.8298 -5.75%
2016-01-20 0 0.870 0.860 0.880 0.860 0.930 16,128,000 14,297,160 0.8865 0.870 0.860 0.880 0.860 0.930 16,128,000 0.8865 -6.45%
2016-01-19 0 0.930 0.920 0.930 0.900 0.940 11,012,000 10,172,700 0.9238 0.930 0.920 0.930 0.900 0.940 11,012,000 0.9238 1.09%
2016-01-18 0 0.920 0.900 0.920 0.890 0.930 11,224,659 10,167,465 0.9058 0.920 0.900 0.920 0.890 0.930 11,224,659 0.9058 -3.16%
2016-01-15 0 0.950 0.940 0.950 0.940 0.980 19,329,760 18,552,641 0.9598 0.950 0.940 0.950 0.940 0.980 19,329,760 0.9598 0.00%
2016-01-14 0 0.950 0.940 0.950 0.880 0.950 21,442,759 19,769,095 0.9219 0.950 0.940 0.950 0.880 0.950 21,442,759 0.9219 2.15%
2016-01-13 0 0.930 0.930 0.940 0.930 0.970 9,992,101 9,509,712 0.9517 0.930 0.930 0.940 0.930 0.970 9,992,101 0.9517 -1.06%
2016-01-12 0 0.940 0.930 0.940 0.920 0.980 5,113,760 4,845,707 0.9476 0.940 0.930 0.940 0.920 0.980 5,113,760 0.9476 -2.08%
2016-01-11 0 0.960 0.950 0.960 0.940 1.000 11,349,066 10,900,259 0.9605 0.960 0.950 0.960 0.940 1.000 11,349,066 0.9605 -5.88%
2016-01-08 0 1.020 1.000 1.020 0.990 1.030 8,774,971 8,862,379 1.0100 1.020 1.000 1.020 0.990 1.030 8,774,971 1.0100 0.00%
2016-01-07 0 1.020 1.010 1.020 0.990 1.060 14,858,000 15,115,480 1.0173 1.020 1.010 1.020 0.990 1.060 14,858,000 1.0173 -4.67%
2016-01-06 0 1.070 1.060 1.070 1.040 1.080 16,427,600 17,352,684 1.0563 1.070 1.060 1.070 1.040 1.080 16,427,600 1.0563 2.88%
2016-01-05 0 1.040 1.030 1.050 1.030 1.060 14,001,200 14,549,640 1.0392 1.040 1.030 1.050 1.030 1.060 14,001,200 1.0392 -0.95%
2016-01-04 0 1.050 1.040 1.050 1.010 1.080 20,844,160 21,835,289 1.0475 1.050 1.040 1.050 1.010 1.080 20,844,160 1.0475 -2.78%
2015-12-31 0 1.080 1.070 1.080 1.050 1.090 5,129,930 5,481,793 1.0686 1.080 1.070 1.080 1.050 1.090 5,129,930 1.0686 1.89%
2015-12-30 0 1.060 1.060 1.070 1.050 1.100 19,689,200 21,068,624 1.0701 1.060 1.060 1.070 1.050 1.100 19,689,200 1.0701 -2.75%
2015-12-29 0 1.090 1.090 1.100 1.070 1.100 11,720,000 12,724,660 1.0857 1.090 1.090 1.100 1.070 1.100 11,720,000 1.0857 -0.91%
2015-12-28 0 1.100 1.090 1.100 1.080 1.120 12,661,200 13,884,512 1.0966 1.100 1.090 1.100 1.080 1.120 12,661,200 1.0966 -0.27%
2015-12-24 0 1.130 1.110 1.130 1.110 1.130 11,060,000 12,371,520 1.1186 1.103 1.083 1.103 1.083 1.103 11,330,734 1.0919 0.89%
2015-12-23 0 1.120 1.110 1.120 1.110 1.140 11,449,094 12,828,341 1.1205 1.093 1.083 1.093 1.083 1.113 11,729,353 1.0937 0.00%
2015-12-22 0 1.120 1.110 1.130 1.100 1.140 9,416,000 10,534,340 1.1188 1.093 1.083 1.103 1.074 1.113 9,646,491 1.0920 0.00%
2015-12-21 0 1.120 1.120 1.130 1.120 1.140 9,548,400 10,721,116 1.1228 1.093 1.093 1.103 1.093 1.113 9,782,132 1.0960 -1.75%
2015-12-18 0 1.140 1.130 1.150 1.130 1.160 12,110,671 13,809,723 1.1403 1.113 1.103 1.123 1.103 1.132 12,407,124 1.1130 -0.87%
2015-12-17 0 1.150 1.140 1.150 1.130 1.180 11,849,200 13,683,084 1.1548 1.123 1.113 1.123 1.103 1.152 12,139,253 1.1272 1.77%
2015-12-16 0 1.130 1.130 1.140 1.120 1.150 6,108,000 6,954,760 1.1386 1.103 1.103 1.113 1.093 1.123 6,257,516 1.1114 -0.88%
2015-12-15 0 1.140 1.140 1.150 1.120 1.150 8,148,455 9,255,269 1.1358 1.113 1.113 1.123 1.093 1.123 8,347,919 1.1087 0.00%
2015-12-14 0 1.140 1.130 1.140 1.120 1.150 6,922,000 7,852,880 1.1345 1.113 1.103 1.113 1.093 1.123 7,091,442 1.1074 -1.72%
2015-12-11 0 1.160 1.150 1.160 1.140 1.180 13,532,739 15,656,466 1.1569 1.132 1.123 1.132 1.113 1.152 13,864,003 1.1293 0.00%
2015-12-10 0 1.160 1.150 1.160 1.150 1.180 12,081,850 14,047,370 1.1627 1.132 1.123 1.132 1.123 1.152 12,377,598 1.1349 -1.69%
2015-12-09 0 1.180 1.170 1.190 1.170 1.210 9,401,600 11,152,784 1.1863 1.152 1.142 1.162 1.142 1.181 9,631,739 1.1579 -2.48%
2015-12-08 0 1.210 1.200 1.210 1.180 1.240 24,144,658 29,261,209 1.2119 1.181 1.171 1.181 1.152 1.210 24,735,688 1.1830 0.00%
2015-12-07 0 1.210 1.200 1.210 1.140 1.220 27,179,561 32,293,663 1.1882 1.181 1.171 1.181 1.113 1.191 27,844,881 1.1598 6.14%
2015-12-04 0 1.140 1.130 1.140 1.110 1.140 6,048,101 6,805,129 1.1252 1.113 1.103 1.113 1.083 1.113 6,196,151 1.0983 1.79%
2015-12-03 0 1.120 1.120 1.130 1.110 1.140 3,381,600 3,799,384 1.1235 1.093 1.093 1.103 1.083 1.113 3,464,377 1.0967 -0.88%
2015-12-02 0 1.130 1.120 1.130 1.100 1.140 7,442,000 8,373,620 1.1252 1.103 1.093 1.103 1.074 1.113 7,624,170 1.0983 1.80%
2015-12-01 0 1.110 1.110 1.120 1.090 1.120 6,526,458 7,211,682 1.1050 1.083 1.083 1.093 1.064 1.093 6,686,217 1.0786 0.00%
2015-11-30 0 1.110 1.100 1.120 1.100 1.140 8,868,000 9,934,840 1.1203 1.083 1.074 1.093 1.074 1.113 9,085,077 1.0935 -2.63%
2015-11-27 0 1.140 1.120 1.140 1.110 1.170 17,456,296 19,886,651 1.1392 1.113 1.093 1.113 1.083 1.142 17,883,603 1.1120 -2.56%
2015-11-26 0 1.170 1.170 1.180 1.130 1.180 18,002,000 20,731,560 1.1516 1.142 1.142 1.152 1.103 1.152 18,442,665 1.1241 2.63%
2015-11-25 0 1.140 1.130 1.140 1.080 1.150 33,839,588 38,190,863 1.1286 1.113 1.103 1.113 1.054 1.123 34,667,937 1.1016 4.59%
2015-11-24 0 1.090 1.080 1.090 1.070 1.100 4,232,178 4,590,929 1.0848 1.064 1.054 1.064 1.044 1.074 4,335,776 1.0588 0.00%
2015-11-23 0 1.090 1.080 1.100 1.080 1.100 5,071,987 5,543,137 1.0929 1.064 1.054 1.074 1.054 1.074 5,196,143 1.0668 0.00%
2015-11-20 0 1.090 1.090 1.100 1.070 1.100 5,765,518 6,271,633 1.0878 1.064 1.064 1.074 1.044 1.074 5,906,650 1.0618 1.87%
2015-11-19 0 1.070 1.070 1.090 1.070 1.100 8,117,301 8,839,466 1.0890 1.044 1.044 1.064 1.044 1.074 8,316,002 1.0629 -2.73%
2015-11-18 0 1.100 1.090 1.100 1.060 1.100 26,112,000 28,205,280 1.0802 1.074 1.064 1.074 1.035 1.074 26,751,188 1.0544 1.85%
2015-11-17 0 1.080 1.070 1.080 1.060 1.100 10,021,059 10,836,811 1.0814 1.054 1.044 1.054 1.035 1.074 10,266,361 1.0556 -0.92%
2015-11-16 0 1.090 1.080 1.090 1.050 1.110 11,006,400 11,895,456 1.0808 1.064 1.054 1.064 1.025 1.083 11,275,822 1.0550 1.87%
2015-11-13 0 1.070 1.070 1.080 1.070 1.130 30,372,253 33,856,713 1.1147 1.044 1.044 1.054 1.044 1.103 31,115,726 1.0881 -5.31%
2015-11-12 0 1.130 1.120 1.130 1.110 1.140 8,520,000 9,588,460 1.1254 1.103 1.093 1.103 1.083 1.113 8,728,558 1.0985 -0.88%
2015-11-11 0 1.140 1.130 1.140 1.110 1.140 10,156,500 11,446,690 1.1270 1.113 1.103 1.113 1.083 1.113 10,405,118 1.1001 0.00%
2015-11-10 0 1.140 1.120 1.140 1.110 1.150 10,244,800 11,529,280 1.1254 1.113 1.093 1.113 1.083 1.123 10,495,579 1.0985 0.00%
2015-11-09 0 1.140 1.130 1.140 1.130 1.150 5,188,592 5,902,125 1.1375 1.113 1.103 1.113 1.103 1.123 5,315,602 1.1103 -0.87%
2015-11-06 0 1.150 1.150 1.160 1.130 1.150 4,160,000 4,752,960 1.1425 1.123 1.123 1.132 1.103 1.123 4,261,831 1.1152 0.00%
2015-11-05 0 1.150 1.140 1.150 1.120 1.150 11,989,502 13,680,001 1.1410 1.123 1.113 1.123 1.093 1.123 12,282,989 1.1137 0.00%
2015-11-04 0 1.150 1.140 1.150 1.090 1.160 30,636,002 34,926,095 1.1400 1.123 1.113 1.123 1.064 1.132 31,385,931 1.1128 5.50%
2015-11-03 0 1.090 1.080 1.090 1.080 1.110 6,764,240 7,384,480 1.0917 1.064 1.054 1.064 1.054 1.083 6,929,820 1.0656 0.00%
2015-11-02 0 1.090 1.080 1.090 1.080 1.130 9,588,902 10,506,709 1.0957 1.064 1.054 1.064 1.054 1.103 9,823,626 1.0695 -3.54%
2015-10-30 0 1.130 1.120 1.130 1.100 1.160 12,903,084 14,541,738 1.1270 1.103 1.093 1.103 1.074 1.132 13,218,935 1.1001 -1.74%
2015-10-29 0 1.150 1.140 1.150 1.140 1.170 6,015,440 6,957,612 1.1566 1.123 1.113 1.123 1.113 1.142 6,162,690 1.1290 -0.86%
2015-10-28 0 1.160 1.150 1.160 1.150 1.170 3,766,000 4,363,380 1.1586 1.132 1.123 1.132 1.123 1.142 3,858,187 1.1309 0.00%
2015-10-27 0 1.160 1.160 1.170 1.150 1.180 10,399,200 12,083,856 1.1620 1.132 1.132 1.142 1.123 1.152 10,653,759 1.1342 -1.69%
2015-10-26 0 1.180 1.170 1.180 1.170 1.200 8,183,228 9,633,949 1.1773 1.152 1.142 1.152 1.142 1.171 8,383,543 1.1492 0.85%
2015-10-23 0 1.170 1.160 1.170 1.140 1.190 13,160,636 15,389,918 1.1694 1.142 1.132 1.142 1.113 1.162 13,482,791 1.1414 3.54%
2015-10-22 0 1.130 1.130 1.150 1.130 1.170 16,879,569 19,375,625 1.1479 1.103 1.103 1.123 1.103 1.142 17,292,759 1.1204 -4.24%
2015-10-20 0 1.180 1.170 1.180 1.150 1.180 11,102,341 12,871,630 1.1594 1.152 1.142 1.152 1.123 1.152 11,374,112 1.1317 1.72%
2015-10-19 0 1.160 1.150 1.160 1.140 1.200 16,670,800 19,452,676 1.1669 1.132 1.123 1.132 1.113 1.171 17,078,879 1.1390 -0.85%
2015-10-16 0 1.170 1.160 1.180 1.150 1.190 17,834,000 20,929,360 1.1736 1.142 1.132 1.152 1.123 1.162 18,270,553 1.1455 1.74%
2015-10-15 0 1.150 1.140 1.160 1.140 1.170 9,554,729 11,009,519 1.1523 1.123 1.113 1.132 1.113 1.142 9,788,616 1.1247 0.00%
2015-10-14 0 1.150 1.140 1.150 1.130 1.180 17,504,400 20,203,608 1.1542 1.123 1.113 1.123 1.103 1.152 17,932,885 1.1266 0.00%
2015-10-13 0 1.150 1.150 1.170 1.140 1.170 11,727,716 13,590,905 1.1589 1.123 1.123 1.142 1.113 1.142 12,014,795 1.1312 -0.86%
2015-10-12 0 1.160 1.150 1.160 1.140 1.170 18,733,380 21,639,839 1.1551 1.132 1.123 1.132 1.113 1.142 19,191,949 1.1275 1.75%
2015-10-09 0 1.140 1.140 1.150 1.120 1.170 18,979,352 21,670,084 1.1418 1.113 1.113 1.123 1.093 1.142 19,443,942 1.1145 0.88%
2015-10-08 0 1.130 1.120 1.130 1.070 1.130 13,965,766 15,474,233 1.1080 1.103 1.093 1.103 1.044 1.103 14,307,630 1.0815 3.67%
2015-10-07 0 1.090 1.080 1.090 1.050 1.100 15,774,000 16,967,500 1.0757 1.064 1.054 1.064 1.025 1.074 16,160,127 1.0500 3.81%
2015-10-06 0 1.050 1.040 1.050 1.020 1.080 23,213,582 24,296,802 1.0467 1.025 1.015 1.025 0.996 1.054 23,781,820 1.0217 0.00%
2015-10-05 0 1.050 1.040 1.050 0.990 1.060 26,457,828 27,007,770 1.0208 1.025 1.015 1.025 0.966 1.035 27,105,481 0.9964 6.06%
2015-10-02 0 0.990 0.990 1.000 0.980 1.030 17,512,006 17,472,973 0.9978 0.966 0.966 0.976 0.957 1.005 17,940,677 0.9739 4.21%
2015-09-30 0 0.950 0.950 0.960 0.890 0.980 28,724,000 27,023,920 0.9408 0.927 0.927 0.937 0.869 0.957 29,427,126 0.9183 3.26%
2015-09-29 0 0.920 0.910 0.920 0.910 0.950 16,354,000 15,101,800 0.9234 0.898 0.888 0.898 0.888 0.927 16,754,325 0.9014 -4.17%
2015-09-25 0 0.960 0.950 0.970 0.940 0.980 9,496,000 9,081,840 0.9564 0.937 0.927 0.947 0.918 0.957 9,728,450 0.9335 -2.04%
2015-09-24 0 0.980 0.970 0.990 0.970 1.010 7,762,000 7,610,520 0.9805 0.957 0.947 0.966 0.947 0.986 7,952,004 0.9571 -2.00%
2015-09-23 0 1.000 1.000 1.010 0.980 1.010 6,195,780 6,153,137 0.9931 0.976 0.976 0.986 0.957 0.986 6,347,445 0.9694 -2.91%
2015-09-22 0 1.030 1.020 1.030 0.990 1.040 16,432,000 16,740,760 1.0188 1.005 0.996 1.005 0.966 1.015 16,834,234 0.9944 0.98%
2015-09-21 0 1.020 1.010 1.030 0.990 1.030 4,418,313 4,439,790 1.0049 0.996 0.986 1.005 0.966 1.005 4,526,468 0.9809 0.00%
2015-09-18 0 1.020 1.010 1.020 0.950 1.020 16,133,782 16,105,717 0.9983 0.996 0.986 0.996 0.927 0.996 16,528,716 0.9744 5.15%
2015-09-17 0 0.970 0.960 0.970 0.960 1.000 10,461,200 10,213,448 0.9763 0.947 0.937 0.947 0.937 0.976 10,717,277 0.9530 -2.02%
2015-09-16 0 0.990 0.980 0.990 0.960 0.990 9,180,000 8,924,520 0.9722 0.966 0.957 0.966 0.937 0.966 9,404,714 0.9489 4.21%
2015-09-15 0 0.950 0.950 0.960 0.950 0.970 7,520,400 7,187,928 0.9558 0.927 0.927 0.937 0.927 0.947 7,704,490 0.9330 -2.06%
2015-09-14 0 0.970 0.960 0.970 0.940 0.990 12,248,750 11,824,562 0.9654 0.947 0.937 0.947 0.918 0.966 12,548,583 0.9423 0.00%
2015-09-11 0 0.970 0.970 0.980 0.950 0.990 6,100,000 5,975,000 0.9795 0.947 0.947 0.957 0.927 0.966 6,249,320 0.9561 1.04%
2015-09-10 0 0.960 0.950 0.960 0.940 0.990 20,416,400 19,499,488 0.9551 0.937 0.927 0.937 0.918 0.966 20,916,167 0.9323 -4.00%
2015-09-09 0 1.000 0.990 1.000 0.970 1.020 42,499,600 42,380,976 0.9972 0.976 0.966 0.976 0.947 0.996 43,539,935 0.9734 2.04%
2015-09-08 0 0.980 0.980 0.990 0.930 0.990 19,352,976 18,695,068 0.9660 0.957 0.957 0.966 0.908 0.966 19,826,712 0.9429 3.16%
2015-09-07 0 0.950 0.950 0.960 0.930 0.980 7,253,184 6,914,317 0.9533 0.927 0.927 0.937 0.908 0.957 7,430,732 0.9305 2.15%
2015-09-04 0 0.930 0.940 0.950 0.920 0.970 7,420,506 6,984,375 0.9412 0.908 0.918 0.927 0.898 0.947 7,602,150 0.9187 -2.11%
2015-09-02 0 0.950 0.940 0.950 0.920 1.000 17,858,160 17,051,129 0.9548 0.927 0.918 0.927 0.898 0.976 18,295,304 0.9320 0.00%
2015-09-01 0 0.950 0.940 0.950 0.930 0.990 11,865,520 11,335,328 0.9553 0.927 0.918 0.927 0.908 0.966 12,155,972 0.9325 -4.04%
2015-08-31 0 0.990 0.980 1.000 0.980 1.040 9,560,265 9,519,846 0.9958 0.966 0.957 0.976 0.957 1.015 9,794,288 0.9720 -3.88%
2015-08-28 0 1.030 1.010 1.030 1.000 1.060 16,720,171 17,032,476 1.0187 1.005 0.986 1.005 0.976 1.035 17,129,459 0.9943 0.98%
2015-08-27 0 1.020 1.020 1.030 0.980 1.040 20,439,494 20,499,019 1.0029 0.996 0.996 1.005 0.957 1.015 20,939,826 0.9789 6.25%
2015-08-26 0 0.960 0.960 0.970 0.920 0.980 36,062,601 34,131,229 0.9464 0.937 0.937 0.947 0.898 0.957 36,945,366 0.9238 4.35%
2015-08-25 0 0.920 0.920 0.940 0.850 0.940 42,622,151 38,526,711 0.9039 0.898 0.898 0.918 0.830 0.918 43,665,486 0.8823 4.55%
2015-08-24 0 0.880 0.880 0.890 0.860 0.990 58,825,812 52,547,742 0.8933 0.859 0.859 0.869 0.839 0.966 60,265,791 0.8719 -14.56%
2015-08-21 0 1.030 1.010 1.030 0.920 1.040 35,490,506 34,936,247 0.9844 1.005 0.986 1.005 0.898 1.015 36,359,267 0.9609 0.98%
2015-08-20 0 1.020 1.010 1.020 1.010 1.090 23,034,907 23,881,369 1.0367 0.996 0.986 0.996 0.986 1.064 23,598,771 1.0120 -7.27%
2015-08-19 0 1.100 1.080 1.100 1.050 1.120 9,478,000 10,298,300 1.0865 1.074 1.054 1.074 1.025 1.093 9,710,009 1.0606 1.85%
2015-08-18 0 1.080 1.080 1.100 1.070 1.140 21,033,664 23,205,622 1.1033 1.054 1.054 1.074 1.044 1.113 21,548,541 1.0769 -4.42%
2015-08-17 0 1.130 1.120 1.130 1.110 1.130 10,719,600 12,031,996 1.1224 1.103 1.093 1.103 1.083 1.103 10,982,002 1.0956 -0.88%
2015-08-14 0 1.140 1.130 1.140 1.100 1.140 9,373,524 10,551,818 1.1257 1.113 1.103 1.113 1.074 1.113 9,602,976 1.0988 2.70%
2015-08-13 0 1.110 1.110 1.120 1.100 1.130 9,391,600 10,439,668 1.1116 1.083 1.083 1.093 1.074 1.103 9,621,494 1.0850 0.91%
2015-08-12 0 1.100 1.100 1.110 1.100 1.150 13,473,607 14,990,074 1.1126 1.074 1.074 1.083 1.074 1.123 13,803,423 1.0860 -4.35%
2015-08-11 0 1.150 1.140 1.150 1.130 1.190 16,220,000 18,653,440 1.1500 1.123 1.113 1.123 1.103 1.162 16,617,044 1.1225 -0.86%
2015-08-10 0 1.160 1.160 1.170 1.160 1.200 23,072,253 27,322,970 1.1842 1.132 1.132 1.142 1.132 1.171 23,637,032 1.1559 -3.33%
2015-08-07 0 1.200 1.180 1.200 1.150 1.200 13,826,000 16,346,220 1.1823 1.171 1.152 1.171 1.123 1.171 14,164,442 1.1540 1.69%
2015-08-06 0 1.180 1.170 1.180 1.160 1.200 10,820,997 12,758,498 1.1791 1.152 1.142 1.152 1.132 1.171 11,085,881 1.1509 -0.84%
2015-08-05 0 1.190 1.180 1.190 1.170 1.230 10,404,000 12,467,040 1.1983 1.162 1.152 1.162 1.142 1.201 10,658,676 1.1697 0.00%
2015-08-04 0 1.190 1.180 1.190 1.110 1.190 13,557,382 15,583,787 1.1495 1.162 1.152 1.162 1.083 1.162 13,889,249 1.1220 4.39%
2015-08-03 0 1.140 1.140 1.150 1.130 1.230 18,629,528 21,703,413 1.1650 1.113 1.113 1.123 1.103 1.201 19,085,555 1.1372 -2.56%
2015-07-31 0 1.170 1.170 1.180 1.140 1.180 8,890,000 10,339,580 1.1631 1.142 1.142 1.152 1.113 1.152 9,107,616 1.1353 2.63%
2015-07-30 0 1.140 1.140 1.150 1.140 1.180 4,243,600 4,941,684 1.1645 1.113 1.113 1.123 1.113 1.152 4,347,478 1.1367 -1.72%
2015-07-29 0 1.160 1.140 1.160 1.120 1.170 19,236,848 22,033,551 1.1454 1.132 1.113 1.132 1.093 1.142 19,707,741 1.1180 3.57%
2015-07-28 0 1.120 1.110 1.120 1.100 1.190 24,274,180 27,615,688 1.1377 1.093 1.083 1.093 1.074 1.162 24,868,380 1.1105 -3.45%
2015-07-27 0 1.160 1.150 1.160 1.100 1.260 33,178,789 38,256,995 1.1531 1.132 1.123 1.132 1.074 1.230 33,990,962 1.1255 -5.69%
2015-07-24 0 1.230 1.230 1.240 1.230 1.280 21,810,400 27,145,560 1.2446 1.201 1.201 1.210 1.201 1.249 22,344,290 1.2149 -2.38%
2015-07-23 0 1.260 1.250 1.260 1.240 1.260 10,034,710 12,562,306 1.2519 1.230 1.220 1.230 1.210 1.230 10,280,347 1.2220 1.61%
2015-07-22 0 1.240 1.230 1.240 1.230 1.270 12,179,050 15,216,820 1.2494 1.210 1.201 1.210 1.201 1.240 12,477,177 1.2196 -1.59%
2015-07-21 0 1.260 1.260 1.270 1.260 1.310 15,128,960 19,381,180 1.2811 1.230 1.230 1.240 1.230 1.279 15,499,297 1.2505 -3.82%
2015-07-20 0 1.310 1.300 1.310 1.270 1.320 23,185,320 30,214,493 1.3032 1.279 1.269 1.279 1.240 1.288 23,752,866 1.2720 1.55%
2015-07-17 0 1.290 1.290 1.300 1.260 1.320 28,001,807 36,095,220 1.2890 1.259 1.259 1.269 1.230 1.288 28,687,255 1.2582 1.57%
2015-07-16 0 1.270 1.260 1.270 1.200 1.280 11,891,209 14,913,305 1.2541 1.240 1.230 1.240 1.171 1.249 12,182,290 1.2242 3.25%
2015-07-15 0 1.230 1.230 1.240 1.210 1.290 21,741,200 27,074,040 1.2453 1.201 1.201 1.210 1.181 1.259 22,273,396 1.2155 -5.38%
2015-07-14 0 1.300 1.300 1.310 1.290 1.360 31,097,849 41,236,209 1.3260 1.269 1.269 1.279 1.259 1.328 31,859,084 1.2943 -1.52%
2015-07-13 0 1.320 1.320 1.330 1.260 1.350 25,303,695 32,968,356 1.3029 1.288 1.288 1.298 1.230 1.318 25,923,096 1.2718 1.54%
2015-07-10 0 1.300 1.290 1.300 1.240 1.330 71,255,792 92,045,569 1.2918 1.269 1.259 1.269 1.210 1.298 73,000,041 1.2609 4.84%
2015-07-09 0 1.240 1.230 1.240 0.980 1.240 98,376,527 114,204,775 1.1609 1.210 1.201 1.210 0.957 1.210 100,784,656 1.1332 26.53%
2015-07-08 0 0.980 0.980 1.000 0.850 1.060 329,368,146 310,923,910 0.9440 0.957 0.957 0.976 0.830 1.035 337,430,648 0.9214 -10.91%
2015-07-07 0 1.100 1.100 1.110 1.070 1.240 85,486,846 96,495,190 1.1288 1.074 1.074 1.083 1.044 1.210 87,579,452 1.1018 -8.33%
2015-07-06 0 1.200 1.200 1.210 1.070 1.340 139,002,887 162,688,875 1.1704 1.171 1.171 1.181 1.044 1.308 142,405,496 1.1424 -6.98%
2015-07-03 0 1.290 1.280 1.290 1.280 1.430 68,333,760 91,065,887 1.3327 1.259 1.249 1.259 1.249 1.396 70,006,481 1.3008 -9.79%
2015-07-02 0 1.430 1.430 1.440 1.400 1.470 51,241,688 73,489,031 1.4342 1.396 1.396 1.406 1.367 1.435 52,496,018 1.3999 -1.38%
2015-06-30 0 1.450 1.440 1.450 1.320 1.470 46,725,314 65,511,490 1.4021 1.415 1.406 1.415 1.288 1.435 47,869,089 1.3686 2.84%
2015-06-29 0 1.410 1.410 1.420 1.300 1.520 74,832,353 103,284,489 1.3802 1.376 1.376 1.386 1.269 1.484 76,664,151 1.3472 -7.24%
2015-06-26 0 1.520 1.510 1.520 1.490 1.570 25,685,501 38,984,225 1.5178 1.484 1.474 1.484 1.454 1.532 26,314,249 1.4815 -2.56%
2015-06-25 0 1.560 1.560 1.580 1.560 1.600 14,742,253 23,319,089 1.5818 1.523 1.523 1.542 1.523 1.562 15,103,124 1.5440 -1.89%
2015-06-24 0 1.590 1.580 1.600 1.550 1.600 14,856,282 23,360,732 1.5724 1.552 1.542 1.562 1.513 1.562 15,219,944 1.5349 1.92%
2015-06-23 0 1.560 1.550 1.560 1.540 1.590 21,626,357 33,792,910 1.5626 1.523 1.513 1.523 1.503 1.552 22,155,742 1.5252 -0.64%
2015-06-22 0 1.570 1.560 1.570 1.530 1.600 14,457,759 22,528,185 1.5582 1.532 1.523 1.532 1.493 1.562 14,811,666 1.5210 -1.26%
2015-06-19 0 1.590 1.580 1.590 1.570 1.640 24,102,131 38,799,917 1.6098 1.552 1.542 1.552 1.532 1.601 24,692,120 1.5713 -1.24%
2015-06-18 0 1.610 1.590 1.610 1.590 1.650 29,234,444 47,186,541 1.6141 1.572 1.552 1.572 1.552 1.611 29,950,065 1.5755 -1.23%
2015-06-17 0 1.630 1.620 1.630 1.500 1.640 51,013,216 79,034,591 1.5493 1.591 1.581 1.591 1.464 1.601 52,261,953 1.5123 5.16%
2015-06-16 0 1.550 1.550 1.560 1.540 1.610 32,361,353 50,551,913 1.5621 1.513 1.513 1.523 1.503 1.572 33,153,517 1.5248 -4.32%
2015-06-15 0 1.620 1.610 1.620 1.550 1.680 86,475,875 139,681,628 1.6153 1.581 1.572 1.581 1.513 1.640 88,592,692 1.5767 -3.57%
2015-06-12 0 1.680 1.680 1.690 1.650 1.710 35,921,143 60,730,689 1.6907 1.640 1.640 1.650 1.611 1.669 36,800,446 1.6503 -1.75%
2015-06-11 0 1.710 1.700 1.710 1.660 1.720 36,575,059 62,114,973 1.6983 1.669 1.659 1.669 1.620 1.679 37,470,369 1.6577 4.91%
2015-06-10 0 1.630 1.630 1.640 1.600 1.690 24,293,410 40,346,386 1.6608 1.591 1.591 1.601 1.562 1.650 24,888,081 1.6211 0.62%
2015-06-09 0 1.620 1.620 1.630 1.600 1.700 40,631,423 66,835,579 1.6449 1.581 1.581 1.591 1.562 1.659 41,626,027 1.6056 -3.57%
2015-06-08 0 1.680 1.670 1.680 1.670 1.760 22,729,344 38,843,775 1.7090 1.640 1.630 1.640 1.630 1.718 23,285,729 1.6681 -2.33%
2015-06-05 0 1.720 1.720 1.730 1.630 1.730 52,098,000 88,120,400 1.6914 1.679 1.679 1.689 1.591 1.689 53,373,291 1.6510 5.52%
2015-06-04 0 1.630 1.620 1.630 1.580 1.700 42,847,065 69,800,713 1.6291 1.591 1.581 1.591 1.542 1.659 43,895,905 1.5901 -0.61%
2015-06-03 0 1.640 1.640 1.650 1.630 1.700 31,917,400 53,411,018 1.6734 1.601 1.601 1.611 1.591 1.659 32,698,696 1.6334 -2.38%
2015-06-02 0 1.680 1.670 1.690 1.670 1.750 48,252,028 82,734,439 1.7146 1.640 1.630 1.650 1.630 1.708 49,433,175 1.6737 -1.75%
2015-06-01 0 1.710 1.690 1.720 1.650 1.720 65,147,249 110,341,824 1.6937 1.669 1.650 1.679 1.611 1.679 66,741,969 1.6533 1.18%
2015-05-29 0 1.690 1.660 1.690 1.630 1.700 41,417,532 68,852,888 1.6624 1.650 1.620 1.650 1.591 1.659 42,431,379 1.6227 2.42%
2015-05-28 0 1.650 1.640 1.650 1.620 1.750 61,377,500 103,539,120 1.6869 1.611 1.601 1.611 1.581 1.708 62,879,941 1.6466 -5.17%
2015-05-27 0 1.740 1.740 1.750 1.720 1.800 65,372,659 114,985,937 1.7589 1.698 1.698 1.708 1.679 1.757 66,972,896 1.7169 -0.57%
2015-05-26 0 1.750 1.740 1.750 1.740 1.830 88,302,638 156,925,212 1.7771 1.708 1.698 1.708 1.698 1.786 90,464,171 1.7347 0.57%
2015-05-22 0 1.740 1.730 1.740 1.700 1.760 28,198,066 48,590,620 1.7232 1.698 1.689 1.698 1.659 1.718 28,888,318 1.6820 1.16%
2015-05-21 0 1.720 1.710 1.720 1.700 1.780 53,971,200 93,323,608 1.7291 1.679 1.669 1.679 1.659 1.737 55,292,345 1.6878 -3.91%
2015-05-20 0 1.790 1.770 1.790 1.630 1.820 109,932,000 193,213,060 1.7576 1.747 1.728 1.747 1.591 1.777 112,622,992 1.7156 7.19%
2015-05-19 0 1.670 1.660 1.670 1.620 1.680 62,207,334 102,026,206 1.6401 1.630 1.620 1.630 1.581 1.640 63,730,088 1.6009 0.00%
2015-05-18 0 1.670 1.660 1.680 1.650 1.700 58,742,129 98,480,426 1.6765 1.630 1.620 1.640 1.611 1.659 60,180,060 1.6364 1.83%
2015-05-15 0 1.640 1.640 1.650 1.640 1.730 75,373,300 124,902,436 1.6571 1.601 1.601 1.611 1.601 1.689 77,218,340 1.6175 -4.09%
2015-05-14 0 1.710 1.700 1.710 1.670 1.720 48,663,629 82,401,532 1.6933 1.669 1.659 1.669 1.630 1.679 49,854,851 1.6528 0.59%
2015-05-13 0 1.700 1.690 1.700 1.690 1.770 92,737,970 158,287,068 1.7068 1.659 1.650 1.659 1.650 1.728 95,008,074 1.6660 -3.41%
2015-05-12 0 1.760 1.760 1.770 1.730 1.840 33,969,849 60,377,664 1.7774 1.718 1.718 1.728 1.689 1.796 34,801,387 1.7349 -1.12%
2015-05-11 0 1.780 1.780 1.790 1.710 1.890 114,401,200 201,572,556 1.7620 1.737 1.737 1.747 1.669 1.845 117,201,592 1.7199 -0.74%
2015-05-08 0 2.040 2.030 2.040 2.000 2.080 48,245,172 98,278,726 2.0371 1.750 1.742 1.750 1.716 1.785 56,224,543 1.7480 0.99%
2015-05-07 0 2.020 2.020 2.030 1.990 2.140 41,375,165 83,474,886 2.0175 1.733 1.733 1.742 1.708 1.836 48,218,291 1.7312 -5.61%
2015-05-06 0 2.140 2.130 2.140 2.100 2.230 20,503,909 44,231,910 2.1572 1.836 1.828 1.836 1.802 1.914 23,895,094 1.8511 -3.60%
2015-05-05 0 2.220 2.220 2.230 2.120 2.380 23,466,419 52,178,226 2.2235 1.905 1.905 1.914 1.819 2.042 27,347,580 1.9080 -4.31%
2015-05-04 0 2.320 2.310 2.320 2.140 2.360 81,866,012 185,577,516 2.2668 1.991 1.982 1.991 1.836 2.025 95,406,005 1.9451 8.92%
2015-04-30 0 2.130 2.120 2.130 2.000 2.130 37,690,162 77,641,928 2.0600 1.828 1.819 1.828 1.716 1.828 43,923,818 1.7676 1.91%
2015-04-29 0 2.090 2.080 2.090 1.840 2.160 250,097,575 504,236,755 2.0162 1.793 1.785 1.793 1.579 1.853 291,461,743 1.7300 -9.13%
2015-04-28 0 2.300 2.300 2.310 2.220 2.370 26,100,190 60,266,933 2.3091 1.974 1.974 1.982 1.905 2.034 30,416,956 1.9814 0.88%
2015-04-27 0 2.280 2.270 2.280 2.220 2.320 30,572,586 69,457,582 2.2719 1.956 1.948 1.956 1.905 1.991 35,629,051 1.9495 1.33%
2015-04-24 0 2.250 2.240 2.250 2.160 2.300 21,706,800 48,325,304 2.2263 1.931 1.922 1.931 1.853 1.974 25,296,934 1.9103 -1.75%
2015-04-23 0 2.290 2.290 2.300 2.230 2.390 25,565,694 58,614,238 2.2927 1.965 1.965 1.974 1.914 2.051 29,794,058 1.9673 1.33%
2015-04-22 0 2.260 2.250 2.260 2.200 2.300 32,046,791 72,513,135 2.2627 1.939 1.931 1.939 1.888 1.974 37,347,078 1.9416 0.00%
2015-04-21 0 2.260 2.240 2.250 2.230 2.300 23,818,487 53,792,955 2.2585 1.939 1.922 1.931 1.914 1.974 27,757,877 1.9379 0.89%
2015-04-20 0 2.240 2.240 2.250 2.180 2.330 31,571,399 71,153,273 2.2537 1.922 1.922 1.931 1.871 1.999 36,793,060 1.9339 -4.27%
2015-04-17 0 2.340 2.330 2.340 2.330 2.420 23,269,027 55,345,786 2.3785 2.008 1.999 2.008 1.999 2.077 27,117,541 2.0410 -2.90%
2015-04-16 0 2.410 2.390 2.410 2.300 2.490 30,751,369 73,933,293 2.4042 2.068 2.051 2.068 1.974 2.137 35,837,403 2.0630 0.00%
2015-04-15 0 2.410 2.410 2.430 2.400 2.540 29,802,885 73,549,699 2.4679 2.068 2.068 2.085 2.059 2.180 34,732,047 2.1176 -3.60%
2015-04-14 0 2.500 2.490 2.510 2.430 2.700 64,999,835 168,662,259 2.5948 2.145 2.137 2.154 2.085 2.317 75,750,296 2.2266 -4.58%
2015-04-13 0 2.620 2.600 2.620 2.470 2.690 74,627,971 191,729,236 2.5691 2.248 2.231 2.248 2.119 2.308 86,970,849 2.2045 4.80%
2015-04-10 0 2.500 2.480 2.500 2.350 2.600 69,243,302 170,076,543 2.4562 2.145 2.128 2.145 2.016 2.231 80,695,599 2.1076 -1.57%
2015-04-09 0 2.540 2.530 2.540 2.340 2.870 112,555,629 286,100,320 2.5419 2.180 2.171 2.180 2.008 2.463 131,171,443 2.1811 1.60%
2015-04-08 0 2.500 2.490 2.500 2.150 2.500 112,794,547 269,224,723 2.3869 2.145 2.137 2.145 1.845 2.145 131,449,876 2.0481 17.37%
2015-04-02 0 2.130 2.120 2.130 1.980 2.220 60,598,096 125,878,896 2.0773 1.828 1.819 1.828 1.699 1.905 70,620,544 1.7825 5.97%
2015-04-01 0 2.010 2.000 2.010 1.850 2.030 49,696,328 97,641,989 1.9648 1.725 1.716 1.725 1.587 1.742 57,915,709 1.6859 8.65%
2015-03-31 0 1.850 1.840 1.850 1.830 1.900 26,476,883 49,548,955 1.8714 1.587 1.579 1.587 1.570 1.630 30,855,951 1.6058 2.21%
2015-03-30 0 1.810 1.810 1.820 1.700 1.860 33,493,552 59,831,501 1.7864 1.553 1.553 1.562 1.459 1.596 39,033,122 1.5328 5.85%
2015-03-27 0 1.710 1.710 1.720 1.670 1.740 7,754,400 13,215,584 1.7043 1.467 1.467 1.476 1.433 1.493 9,036,917 1.4624 -0.58%
2015-03-26 0 1.720 1.720 1.730 1.710 1.770 6,052,160 10,476,620 1.7311 1.476 1.476 1.484 1.467 1.519 7,053,140 1.4854 -1.71%
2015-03-25 0 1.750 1.750 1.760 1.620 1.770 27,592,786 47,521,544 1.7222 1.502 1.502 1.510 1.390 1.519 32,156,415 1.4778 5.42%
2015-03-24 0 1.660 1.650 1.660 1.640 1.730 15,781,536 26,477,305 1.6777 1.424 1.416 1.424 1.407 1.484 18,391,678 1.4396 -3.49%
2015-03-23 0 1.720 1.710 1.730 1.680 1.750 12,818,880 21,907,430 1.7090 1.476 1.467 1.484 1.442 1.502 14,939,022 1.4665 0.58%
2015-03-20 0 1.710 1.710 1.720 1.700 1.770 12,023,107 20,899,497 1.7383 1.467 1.467 1.476 1.459 1.519 14,011,634 1.4916 -3.39%
2015-03-19 0 1.770 1.760 1.770 1.740 1.790 9,339,959 16,434,293 1.7596 1.519 1.510 1.519 1.493 1.536 10,884,715 1.5099 -0.56%
2015-03-18 0 1.780 1.780 1.800 1.770 1.830 18,909,200 34,076,560 1.8021 1.527 1.527 1.545 1.519 1.570 22,036,633 1.5464 -2.73%
2015-03-17 0 1.830 1.800 1.830 1.780 1.830 6,970,976 12,553,608 1.8008 1.570 1.545 1.570 1.527 1.570 8,123,921 1.5453 2.81%
2015-03-16 0 1.780 1.770 1.780 1.760 1.820 11,450,400 20,528,312 1.7928 1.527 1.519 1.527 1.510 1.562 13,344,206 1.5384 0.56%
2015-03-13 0 1.770 1.760 1.770 1.730 1.800 4,511,200 7,970,560 1.7668 1.519 1.510 1.519 1.484 1.545 5,257,317 1.5161 -0.56%
2015-03-12 0 1.780 1.780 1.790 1.750 1.800 4,938,611 8,770,621 1.7759 1.527 1.527 1.536 1.502 1.545 5,755,418 1.5239 0.56%
2015-03-11 0 1.770 1.760 1.770 1.750 1.820 5,531,376 9,835,069 1.7781 1.519 1.510 1.519 1.502 1.562 6,446,222 1.5257 -2.21%
2015-03-10 0 1.810 1.810 1.820 1.780 1.860 8,009,382 14,612,326 1.8244 1.553 1.553 1.562 1.527 1.596 9,334,071 1.5655 1.69%
2015-03-09 0 1.780 1.780 1.800 1.770 1.860 18,904,800 34,394,440 1.8193 1.527 1.527 1.545 1.519 1.596 22,031,505 1.5611 -3.78%
2015-03-06 0 1.850 1.840 1.850 1.840 1.930 9,988,512 18,687,678 1.8709 1.587 1.579 1.587 1.579 1.656 11,640,533 1.6054 -2.63%
2015-03-05 0 1.900 1.900 1.910 1.860 1.970 13,292,242 25,357,187 1.9077 1.630 1.630 1.639 1.596 1.690 15,490,674 1.6369 0.53%
2015-03-04 0 1.890 1.870 1.880 1.810 1.930 26,497,645 49,923,254 1.8841 1.622 1.605 1.613 1.553 1.656 30,880,147 1.6167 5.00%
2015-03-03 0 1.800 1.800 1.810 1.750 1.840 19,062,880 34,370,829 1.8030 1.545 1.545 1.553 1.502 1.579 22,215,730 1.5471 2.86%
2015-03-02 0 1.750 1.730 1.750 1.720 1.800 7,381,600 12,927,260 1.7513 1.502 1.484 1.502 1.476 1.545 8,602,458 1.5027 2.94%
2015-02-27 0 1.700 1.700 1.730 1.700 1.750 3,459,200 5,960,112 1.7230 1.459 1.459 1.484 1.459 1.502 4,031,324 1.4785 -1.73%
2015-02-26 0 1.730 1.730 1.740 1.720 1.770 5,221,000 9,075,710 1.7383 1.484 1.484 1.493 1.476 1.519 6,084,512 1.4916 -0.57%
2015-02-25 0 1.740 1.730 1.740 1.670 1.790 6,867,200 12,024,796 1.7510 1.493 1.484 1.493 1.433 1.536 8,002,981 1.5025 3.57%
2015-02-24 0 1.680 1.670 1.680 1.660 1.710 2,993,600 5,053,052 1.6880 1.442 1.433 1.442 1.424 1.467 3,488,718 1.4484 -0.59%
2015-02-23 0 1.690 1.690 1.710 1.680 1.720 2,519,360 4,291,513 1.7034 1.450 1.450 1.467 1.442 1.476 2,936,042 1.4617 0.00%
2015-02-18 0 1.690 1.690 1.710 1.650 1.710 2,160,000 3,642,200 1.6862 1.450 1.450 1.467 1.416 1.467 2,517,247 1.4469 1.81%
2015-02-17 0 1.660 1.660 1.680 1.630 1.680 5,559,200 9,167,296 1.6490 1.424 1.424 1.442 1.399 1.442 6,478,648 1.4150 -0.60%
2015-02-16 0 1.670 1.660 1.670 1.620 1.680 13,854,034 22,818,712 1.6471 1.433 1.424 1.433 1.390 1.442 16,145,382 1.4133 3.09%
2015-02-13 0 1.620 1.610 1.630 1.570 1.680 16,935,200 27,349,508 1.6150 1.390 1.382 1.399 1.347 1.442 19,736,149 1.3858 -2.41%
2015-02-12 0 1.660 1.660 1.670 1.500 1.670 19,071,554 30,676,550 1.6085 1.424 1.424 1.433 1.287 1.433 22,225,839 1.3802 7.79%
2015-02-11 0 1.540 1.530 1.550 1.360 1.590 51,881,600 77,471,960 1.4932 1.321 1.313 1.330 1.167 1.364 60,462,408 1.2813 -3.75%
2015-02-10 0 1.600 1.570 1.580 1.560 1.670 18,372,795 29,595,024 1.6108 1.373 1.347 1.356 1.339 1.433 21,411,511 1.3822 -1.23%
2015-02-09 0 1.620 1.610 1.630 1.610 1.690 12,593,259 20,600,423 1.6358 1.390 1.382 1.399 1.382 1.450 14,676,085 1.4037 -3.57%
2015-02-06 0 1.680 1.670 1.680 1.650 1.750 23,803,990 40,090,108 1.6842 1.442 1.433 1.442 1.416 1.502 27,740,982 1.4452 -2.33%
2015-02-05 0 1.720 1.710 1.720 1.700 1.860 19,166,910 33,546,559 1.7502 1.476 1.467 1.476 1.459 1.596 22,336,966 1.5018 -5.49%
2015-02-04 0 1.820 1.810 1.830 1.810 1.880 10,760,934 19,726,745 1.8332 1.562 1.553 1.570 1.553 1.613 12,540,708 1.5730 -1.62%
2015-02-03 0 1.850 1.850 1.860 1.840 1.940 11,695,991 22,040,032 1.8844 1.587 1.587 1.596 1.579 1.665 13,630,416 1.6170 -4.15%
2015-02-02 0 1.930 1.920 1.930 1.830 1.990 17,301,281 33,385,830 1.9297 1.656 1.648 1.656 1.570 1.708 20,162,777 1.6558 3.76%
2015-01-30 0 1.860 1.850 1.860 1.830 1.880 4,172,531 7,741,469 1.8553 1.596 1.587 1.596 1.570 1.613 4,862,635 1.5920 2.20%
2015-01-29 0 1.820 1.820 1.840 1.800 1.880 6,354,638 11,737,396 1.8471 1.562 1.562 1.579 1.545 1.613 7,405,645 1.5849 -0.55%
2015-01-28 0 1.830 1.830 1.850 1.790 1.880 9,041,174 16,663,269 1.8430 1.570 1.570 1.587 1.536 1.613 10,536,513 1.5815 -1.61%
2015-01-27 0 1.860 1.850 1.860 1.830 1.890 10,398,205 19,281,910 1.8543 1.596 1.587 1.596 1.570 1.622 12,117,986 1.5912 -1.59%
2015-01-26 0 1.890 1.890 1.900 1.860 1.910 10,515,496 19,821,022 1.8849 1.622 1.622 1.630 1.596 1.639 12,254,676 1.6174 -1.05%
2015-01-23 0 1.910 1.910 1.920 1.890 1.950 5,532,693 10,652,050 1.9253 1.639 1.639 1.648 1.622 1.673 6,447,757 1.6521 -0.52%
2015-01-22 0 1.920 1.920 1.930 1.910 1.980 16,052,000 31,229,680 1.9455 1.648 1.648 1.656 1.639 1.699 18,706,874 1.6694 -2.04%
2015-01-21 0 1.960 1.950 1.960 1.870 1.970 30,264,800 57,630,292 1.9042 1.682 1.673 1.682 1.605 1.690 35,270,359 1.6340 3.70%
2015-01-20 0 1.890 1.880 1.890 1.850 1.920 4,358,400 8,225,840 1.8874 1.622 1.613 1.622 1.587 1.648 5,079,245 1.6195 2.16%
2015-01-19 0 1.850 1.840 1.850 1.820 1.920 8,426,080 15,746,608 1.8688 1.587 1.579 1.587 1.562 1.648 9,819,687 1.6036 -2.12%
2015-01-16 0 1.890 1.890 1.900 1.880 1.930 5,396,800 10,265,908 1.9022 1.622 1.622 1.630 1.613 1.656 6,289,388 1.6323 -1.05%
2015-01-15 0 1.910 1.900 1.920 1.900 1.960 5,088,000 9,841,160 1.9342 1.639 1.630 1.648 1.630 1.682 5,929,515 1.6597 -2.05%
2015-01-14 0 1.950 1.950 1.960 1.920 1.990 4,583,840 8,951,289 1.9528 1.673 1.673 1.682 1.648 1.708 5,341,971 1.6757 -2.01%
2015-01-13 0 1.990 1.980 1.990 1.910 1.990 11,960,000 23,540,520 1.9683 1.708 1.699 1.708 1.639 1.708 13,938,090 1.6889 4.19%
2015-01-12 0 1.910 1.910 1.920 1.880 1.960 9,781,600 18,590,920 1.9006 1.639 1.639 1.648 1.613 1.682 11,399,400 1.6309 -2.05%
2015-01-09 0 1.950 1.950 1.960 1.920 1.990 13,190,000 25,903,920 1.9639 1.673 1.673 1.682 1.648 1.708 15,371,522 1.6852 1.56%
2015-01-08 0 1.920 1.920 1.930 1.800 1.940 13,793,600 25,932,504 1.8800 1.648 1.648 1.656 1.545 1.665 16,074,953 1.6132 6.67%
2015-01-07 0 1.800 1.790 1.810 1.780 1.820 4,870,800 8,756,320 1.7977 1.545 1.536 1.553 1.527 1.562 5,676,392 1.5426 -1.10%
2015-01-06 0 1.820 1.810 1.820 1.730 1.820 11,693,200 21,022,144 1.7978 1.562 1.553 1.562 1.484 1.562 13,627,163 1.5427 5.20%
2015-01-05 0 1.730 1.730 1.740 1.700 1.780 20,332,000 35,230,720 1.7328 1.484 1.484 1.493 1.459 1.527 23,694,753 1.4869 -3.89%
2015-01-02 0 1.800 1.790 1.800 1.750 2.100 39,476,800 72,294,896 1.8313 1.545 1.536 1.545 1.502 1.802 46,005,952 1.5714 -5.43%
2014-12-31 0 2.320 2.310 2.350 2.220 2.360 11,964,000 27,082,840 2.2637 1.633 1.626 1.654 1.563 1.661 16,995,017 1.5936 3.11%
2014-12-30 0 2.250 2.240 2.260 2.220 2.270 8,540,327 19,120,386 2.2388 1.584 1.577 1.591 1.563 1.598 12,131,645 1.5761 1.35%
2014-12-29 0 2.220 2.220 2.230 2.200 2.320 13,720,800 30,866,264 2.2496 1.563 1.563 1.570 1.549 1.633 19,490,575 1.5837 -3.06%
2014-12-24 0 2.290 2.290 2.300 2.240 2.330 6,181,538 14,158,115 2.2904 1.612 1.612 1.619 1.577 1.640 8,780,955 1.6124 2.23%
2014-12-23 0 2.240 2.240 2.250 2.190 2.290 10,708,000 23,829,440 2.2254 1.577 1.577 1.584 1.542 1.612 15,210,853 1.5666 1.82%
2014-12-22 0 2.200 2.190 2.200 2.150 2.350 19,075,514 42,254,609 2.2151 1.549 1.542 1.549 1.514 1.654 27,097,015 1.5594 -4.35%
2014-12-19 0 2.300 2.290 2.300 2.260 2.350 41,156,000 95,001,720 2.3083 1.619 1.612 1.619 1.591 1.654 58,462,633 1.6250 0.44%
2014-12-18 0 2.290 2.290 2.300 2.290 2.420 14,329,600 33,456,092 2.3348 1.612 1.612 1.619 1.612 1.704 20,355,383 1.6436 0.00%
2014-12-17 0 2.290 2.290 2.300 2.270 2.420 21,036,000 48,862,720 2.3228 1.612 1.612 1.619 1.598 1.704 29,881,911 1.6352 -6.15%
2014-12-16 0 2.440 2.430 2.440 2.370 2.490 16,981,200 41,207,616 2.4267 1.718 1.711 1.718 1.668 1.753 24,122,015 1.7083 -0.81%
2014-12-15 0 2.460 2.450 2.470 2.380 2.490 9,394,608 23,057,371 2.4543 1.732 1.725 1.739 1.675 1.753 13,345,163 1.7278 1.65%
2014-12-12 0 2.420 2.410 2.420 2.380 2.440 7,905,600 18,972,616 2.3999 1.704 1.697 1.704 1.675 1.718 11,230,007 1.6895 -0.41%
2014-12-11 0 2.430 2.420 2.430 2.380 2.450 11,692,511 28,299,774 2.4203 1.711 1.704 1.711 1.675 1.725 16,609,364 1.7038 0.83%
2014-12-10 0 2.410 2.400 2.420 2.250 2.470 27,911,589 67,169,892 2.4065 1.697 1.690 1.704 1.584 1.739 39,648,775 1.6941 5.70%
2014-12-09 0 2.280 2.270 2.280 2.240 2.340 16,008,978 36,575,541 2.2847 1.605 1.598 1.605 1.577 1.647 22,740,961 1.6084 -1.30%
2014-12-08 0 2.310 2.290 2.310 2.260 2.380 31,332,365 72,353,655 2.3092 1.626 1.612 1.626 1.591 1.675 44,508,031 1.6256 0.00%
2014-12-05 0 2.310 2.300 2.330 2.200 2.350 37,717,810 85,108,008 2.2564 1.626 1.619 1.640 1.549 1.654 53,578,639 1.5885 0.00%
2014-12-04 0 2.310 2.300 2.310 2.180 2.480 98,220,736 225,657,190 2.2974 1.626 1.619 1.626 1.535 1.746 139,523,831 1.6173 -5.71%
2014-12-03 0 2.450 2.440 2.450 2.440 2.520 14,260,833 35,169,043 2.4661 1.725 1.718 1.725 1.718 1.774 20,257,698 1.7361 -2.39%
2014-12-02 0 2.510 2.500 2.510 2.480 2.560 18,881,920 47,434,300 2.5122 1.767 1.760 1.767 1.746 1.802 26,822,013 1.7685 1.21%
2014-12-01 0 2.480 2.480 2.500 2.430 2.530 22,888,800 56,752,000 2.4795 1.746 1.746 1.760 1.711 1.781 32,513,838 1.7455 0.40%
2014-11-28 0 2.470 2.460 2.480 2.300 2.670 91,979,948 228,331,144 2.4824 1.739 1.732 1.746 1.619 1.880 130,658,711 1.7475 -2.76%
2014-11-27 0 2.540 2.540 2.550 2.500 2.730 33,292,736 86,475,853 2.5974 1.788 1.788 1.795 1.760 1.922 47,292,764 1.8285 -5.58%
2014-11-26 0 2.690 2.680 2.690 2.650 2.810 24,897,379 67,339,451 2.7047 1.894 1.887 1.894 1.866 1.978 35,367,050 1.9040 -2.54%
2014-11-25 0 2.760 2.750 2.760 2.710 2.780 18,998,400 52,300,568 2.7529 1.943 1.936 1.943 1.908 1.957 26,987,474 1.9380 0.00%
2014-11-24 0 2.760 2.750 2.770 2.750 2.910 20,720,561 58,142,905 2.8060 1.943 1.936 1.950 1.936 2.049 29,433,826 1.9754 -3.50%
2014-11-21 0 2.860 2.850 2.860 2.800 2.880 11,209,977 31,939,384 2.8492 2.013 2.006 2.013 1.971 2.027 15,923,918 2.0057 0.35%
2014-11-20 0 2.850 2.840 2.860 2.810 2.990 39,930,764 113,321,770 2.8380 2.006 1.999 2.013 1.978 2.105 56,722,169 1.9978 -2.40%
2014-11-19 0 2.920 2.910 2.930 2.910 2.990 11,826,144 35,094,920 2.9676 2.056 2.049 2.063 2.049 2.105 16,799,191 2.0891 -0.68%
2014-11-18 0 2.940 2.930 2.940 2.920 3.000 4,823,337 14,227,951 2.9498 2.070 2.063 2.070 2.056 2.112 6,851,613 2.0766 -1.67%
2014-11-17 0 2.990 2.970 2.990 2.940 3.010 23,587,903 70,458,362 2.9871 2.105 2.091 2.105 2.070 2.119 33,506,923 2.1028 2.05%
2014-11-14 0 2.930 2.900 2.930 2.880 2.930 19,584,026 56,887,621 2.9048 2.063 2.042 2.063 2.027 2.063 27,819,363 2.0449 1.38%
2014-11-13 0 2.890 2.890 2.900 2.860 3.010 34,141,398 100,011,050 2.9293 2.034 2.034 2.042 2.013 2.119 48,498,299 2.0622 1.76%
2014-11-12 0 2.840 2.840 2.850 2.830 2.890 18,576,400 53,034,896 2.8550 1.999 1.999 2.006 1.992 2.034 26,388,017 2.0098 -0.35%
2014-11-11 0 2.850 2.830 2.850 2.780 2.880 18,403,714 52,159,164 2.8342 2.006 1.992 2.006 1.957 2.027 26,142,715 1.9952 0.71%
2014-11-10 0 2.830 2.820 2.840 2.730 2.880 12,417,388 35,278,628 2.8411 1.992 1.985 1.999 1.922 2.027 17,639,061 2.0000 2.17%
2014-11-07 0 2.770 2.760 2.770 2.660 2.780 8,189,152 22,556,384 2.7544 1.950 1.943 1.950 1.873 1.957 11,632,797 1.9390 0.36%
2014-11-06 0 2.760 2.740 2.760 2.720 2.800 11,144,000 30,639,700 2.7494 1.943 1.929 1.943 1.915 1.971 15,830,197 1.9355 -0.36%
2014-11-05 0 2.770 2.770 2.780 2.760 2.840 12,520,702 34,983,623 2.7941 1.950 1.950 1.957 1.943 1.999 17,785,820 1.9669 -2.12%
2014-11-04 0 2.830 2.820 2.830 2.800 2.930 44,252,304 127,038,114 2.8708 1.992 1.985 1.992 1.971 2.063 62,860,973 2.0209 1.07%
2014-11-03 0 2.800 2.800 2.810 2.770 2.820 39,655,084 111,026,205 2.7998 1.971 1.971 1.978 1.950 1.985 56,330,562 1.9710 1.08%
2014-10-31 0 2.770 2.760 2.770 2.700 2.820 40,697,741 112,808,855 2.7719 1.950 1.943 1.950 1.901 1.985 57,811,670 1.9513 3.36%
2014-10-30 0 2.680 2.670 2.680 2.660 2.720 8,840,000 23,756,960 2.6874 1.887 1.880 1.887 1.873 1.915 12,557,335 1.8919 -0.74%
2014-10-29 0 2.700 2.700 2.710 2.610 2.750 37,812,384 102,507,856 2.7110 1.901 1.901 1.908 1.837 1.936 53,712,983 1.9084 3.45%
2014-10-28 0 2.610 2.610 2.620 2.580 2.660 12,449,211 32,682,874 2.6253 1.837 1.837 1.844 1.816 1.873 17,684,266 1.8481 0.38%
2014-10-27 0 2.600 2.590 2.600 2.550 2.640 8,681,600 22,515,176 2.5934 1.830 1.823 1.830 1.795 1.858 12,332,326 1.8257 -0.76%
2014-10-24 0 2.620 2.630 2.640 2.600 2.670 6,208,000 16,298,600 2.6254 1.844 1.851 1.858 1.830 1.880 8,818,545 1.8482 -0.76%
2014-10-23 0 2.640 2.620 2.640 2.600 2.720 9,701,759 25,658,166 2.6447 1.858 1.844 1.858 1.830 1.915 13,781,475 1.8618 -1.49%
2014-10-22 0 2.680 2.680 2.690 2.660 2.740 8,600,000 23,123,440 2.6888 1.887 1.887 1.894 1.873 1.929 12,216,412 1.8928 -0.37%
2014-10-21 0 2.690 2.680 2.690 2.640 2.780 28,946,299 78,229,008 2.7026 1.894 1.887 1.894 1.858 1.957 41,118,594 1.9025 1.89%
2014-10-20 0 2.640 2.630 2.640 2.620 2.730 8,414,476 22,343,772 2.6554 1.858 1.851 1.858 1.844 1.922 11,952,872 1.8693 -1.49%
2014-10-17 0 2.680 2.680 2.690 2.610 2.700 13,319,537 35,515,825 2.6664 1.887 1.887 1.894 1.837 1.901 18,920,575 1.8771 2.68%
2014-10-16 0 2.610 2.580 2.610 2.580 2.700 15,469,965 40,635,738 2.6268 1.837 1.816 1.837 1.816 1.901 21,975,286 1.8492 -1.88%
2014-10-15 0 2.660 2.660 2.670 2.570 2.770 25,197,739 67,830,450 2.6919 1.873 1.873 1.880 1.809 1.950 35,793,716 1.8950 3.10%
2014-10-14 0 2.580 2.560 2.580 2.530 2.680 16,600,736 43,010,531 2.5909 1.816 1.802 1.816 1.781 1.887 23,581,561 1.8239 -3.01%
2014-10-13 0 2.660 2.660 2.670 2.620 2.720 12,248,000 32,710,320 2.6707 1.873 1.873 1.880 1.844 1.915 17,398,443 1.8801 -2.56%
2014-10-10 0 2.730 2.740 2.750 2.670 2.760 33,829,920 92,081,632 2.7219 1.922 1.929 1.936 1.880 1.943 48,055,841 1.9161 -0.73%
2014-10-09 0 2.750 2.730 2.750 2.690 2.760 27,972,786 76,092,246 2.7202 1.936 1.922 1.936 1.894 1.943 39,735,706 1.9150 2.61%
2014-10-08 0 2.680 2.680 2.690 2.620 2.690 21,948,160 58,480,723 2.6645 1.887 1.887 1.894 1.844 1.894 31,177,646 1.8757 -0.37%
2014-10-07 0 2.690 2.680 2.690 2.570 2.720 31,464,000 84,349,440 2.6808 1.894 1.887 1.894 1.809 1.915 44,695,021 1.8872 1.89%
2014-10-06 0 2.640 2.630 2.640 2.490 2.660 29,337,030 76,719,061 2.6151 1.858 1.851 1.858 1.753 1.873 41,673,632 1.8409 6.88%
2014-10-03 0 2.470 2.470 2.480 2.360 2.540 24,400,509 59,471,296 2.4373 1.739 1.739 1.746 1.661 1.788 34,661,240 1.7158 -4.26%
2014-09-30 0 2.580 2.570 2.590 2.380 2.680 59,594,348 149,330,263 2.5058 1.816 1.809 1.823 1.675 1.887 84,654,545 1.7640 -4.09%
2014-09-29 0 2.690 2.680 2.690 2.620 2.830 32,032,736 86,262,045 2.6929 1.894 1.887 1.894 1.844 1.992 45,502,918 1.8957 -5.94%
2014-09-26 0 2.860 2.860 2.870 2.760 2.930 33,601,831 96,117,642 2.8605 2.013 2.013 2.020 1.943 2.063 47,731,837 2.0137 0.70%
2014-09-25 0 2.840 2.830 2.840 2.470 2.860 60,841,883 165,433,744 2.7191 1.999 1.992 1.999 1.739 2.013 86,426,685 1.9142 15.45%
2014-09-24 0 2.460 2.450 2.460 2.430 2.490 14,004,000 34,368,280 2.4542 1.732 1.725 1.732 1.711 1.753 19,892,864 1.7277 0.41%
2014-09-23 0 2.450 2.440 2.450 2.420 2.490 5,344,000 13,106,680 2.4526 1.725 1.718 1.725 1.704 1.753 7,591,221 1.7266 0.00%
2014-09-22 0 2.450 2.440 2.450 2.440 2.530 4,964,000 12,306,320 2.4791 1.725 1.718 1.725 1.718 1.781 7,051,426 1.7452 -0.81%
2014-09-19 0 2.470 2.470 2.490 2.450 2.510 12,073,824 29,880,177 2.4748 1.739 1.739 1.753 1.725 1.767 17,151,024 1.7422 0.41%
2014-09-18 0 2.460 2.460 2.470 2.400 2.500 6,526,000 16,106,860 2.4681 1.732 1.732 1.739 1.690 1.760 9,270,268 1.7375 1.23%
2014-09-17 0 2.430 2.420 2.430 2.410 2.510 10,701,632 26,253,395 2.4532 1.711 1.704 1.711 1.697 1.767 15,201,807 1.7270 0.00%
2014-09-16 0 2.430 2.420 2.430 2.380 2.490 5,481,600 13,309,508 2.4280 1.711 1.704 1.711 1.675 1.753 7,786,684 1.7093 -2.02%
2014-09-15 0 2.480 2.480 2.490 2.460 2.540 10,990,329 27,290,248 2.4831 1.746 1.746 1.753 1.732 1.788 15,611,905 1.7480 -1.59%
2014-09-12 0 2.520 2.510 2.530 2.380 2.530 11,982,403 29,500,463 2.4620 1.774 1.767 1.781 1.675 1.781 17,021,159 1.7332 2.44%
2014-09-11 0 2.460 2.450 2.460 2.430 2.550 15,052,000 37,317,520 2.4792 1.732 1.725 1.732 1.711 1.795 21,381,561 1.7453 -1.99%
2014-09-10 0 2.510 2.500 2.520 2.480 2.610 17,381,504 44,326,854 2.5502 1.767 1.760 1.774 1.746 1.837 24,690,652 1.7953 0.00%
2014-09-08 0 2.510 2.500 2.510 2.480 2.530 6,501,440 16,300,931 2.5073 1.767 1.760 1.767 1.746 1.781 9,235,380 1.7651 0.00%
2014-09-05 0 2.510 2.500 2.510 2.490 2.600 16,797,824 43,003,400 2.5601 1.767 1.760 1.767 1.753 1.830 23,861,527 1.8022 -3.09%
2014-09-04 0 2.590 2.580 2.590 2.540 2.600 13,115,008 33,797,775 2.5770 1.823 1.816 1.823 1.788 1.830 18,630,039 1.8142 1.57%
2014-09-03 0 2.550 2.540 2.550 2.470 2.580 30,446,880 77,184,700 2.5351 1.795 1.788 1.795 1.739 1.816 43,250,188 1.7846 2.82%
2014-09-02 0 2.480 2.470 2.480 2.460 2.500 14,350,912 35,543,367 2.4767 1.746 1.739 1.746 1.732 1.760 20,385,657 1.7435 -0.40%
2014-09-01 0 2.490 2.480 2.490 2.450 2.540 24,344,800 60,536,252 2.4866 1.753 1.746 1.753 1.725 1.788 34,582,105 1.7505 1.22%
2014-08-29 0 2.460 2.440 2.450 2.410 2.480 12,128,800 29,700,376 2.4487 1.732 1.718 1.725 1.697 1.746 17,229,118 1.7238 0.00%
2014-08-28 0 2.460 2.440 2.470 2.430 2.520 17,023,130 42,074,839 2.4716 1.732 1.718 1.739 1.711 1.774 24,181,577 1.7400 -1.20%
2014-08-27 0 2.490 2.480 2.490 2.480 2.620 20,035,456 50,880,564 2.5395 1.753 1.746 1.753 1.746 1.844 28,460,625 1.7878 -3.86%
2014-08-26 0 2.590 2.580 2.590 2.560 2.660 10,165,248 26,538,856 2.6107 1.823 1.816 1.823 1.802 1.873 14,439,867 1.8379 -1.52%
2014-08-25 0 2.630 2.610 2.630 2.550 2.680 18,419,744 48,192,344 2.6163 1.851 1.837 1.851 1.795 1.887 26,165,486 1.8418 2.33%
2014-08-22 0 2.570 2.540 2.570 2.470 2.580 10,981,696 27,695,771 2.5220 1.809 1.788 1.809 1.739 1.816 15,599,642 1.7754 3.21%
2014-08-21 0 2.490 2.490 2.500 2.470 2.540 6,630,432 16,532,928 2.4935 1.753 1.753 1.760 1.739 1.788 9,418,615 1.7553 -2.35%
2014-08-20 0 2.550 2.540 2.550 2.470 2.570 9,956,524 25,216,650 2.5327 1.795 1.788 1.795 1.739 1.809 14,143,372 1.7829 0.00%
2014-08-19 0 2.550 2.530 2.550 2.470 2.550 13,760,576 34,434,664 2.5024 1.795 1.781 1.795 1.739 1.795 19,547,077 1.7616 3.66%
2014-08-18 0 2.460 2.460 2.470 2.450 2.520 14,225,619 35,228,106 2.4764 1.732 1.732 1.739 1.725 1.774 20,207,677 1.7433 -1.99%
2014-08-15 0 2.510 2.510 2.520 2.490 2.570 13,702,067 34,506,096 2.5183 1.767 1.767 1.774 1.753 1.809 19,463,964 1.7728 -1.57%
2014-08-14 0 2.550 2.550 2.560 2.480 2.570 36,226,112 92,200,728 2.5451 1.795 1.795 1.802 1.746 1.809 51,459,663 1.7917 2.82%
2014-08-13 0 2.480 2.460 2.470 2.380 2.500 29,318,397 71,671,437 2.4446 1.746 1.732 1.739 1.675 1.760 41,647,164 1.7209 3.77%
2014-08-12 0 2.390 2.370 2.390 2.330 2.430 14,372,880 34,342,456 2.3894 1.682 1.668 1.682 1.640 1.711 20,416,863 1.6821 2.14%
2014-08-11 0 2.340 2.340 2.350 2.330 2.450 26,257,472 62,545,474 2.3820 1.647 1.647 1.654 1.640 1.725 37,299,080 1.6769 1.30%
2014-08-08 0 2.310 2.300 2.310 2.290 2.390 34,696,251 80,239,935 2.3126 1.626 1.619 1.626 1.612 1.682 49,286,475 1.6280 -1.70%
2014-08-07 0 2.350 2.340 2.350 2.330 2.440 24,571,756 58,176,911 2.3676 1.654 1.647 1.654 1.640 1.718 34,904,499 1.6667 -3.69%
2014-08-06 0 2.440 2.430 2.440 2.390 2.450 14,680,384 35,659,265 2.4290 1.718 1.711 1.718 1.682 1.725 20,853,676 1.7100 2.09%
2014-08-05 0 2.390 2.380 2.390 2.370 2.500 15,109,360 36,634,988 2.4247 1.682 1.675 1.682 1.668 1.760 21,463,042 1.7069 -2.85%
2014-08-04 0 2.460 2.460 2.470 2.310 2.510 67,968,826 166,798,671 2.4540 1.732 1.732 1.739 1.626 1.767 96,550,600 1.7276 6.49%
2014-08-01 0 2.310 2.310 2.320 2.160 2.360 49,398,723 113,474,548 2.2971 1.626 1.626 1.633 1.521 1.661 70,171,528 1.6171 5.48%
2014-07-31 0 2.190 2.170 2.190 2.160 2.240 20,118,221 44,053,637 2.1897 1.542 1.528 1.542 1.521 1.577 28,578,194 1.5415 -1.35%
2014-07-30 0 2.220 2.210 2.220 2.160 2.420 86,886,482 196,907,194 2.2663 1.563 1.556 1.563 1.521 1.704 123,423,376 1.5954 5.21%
2014-07-29 0 2.110 2.100 2.110 2.010 2.110 25,027,369 51,444,213 2.0555 1.485 1.478 1.485 1.415 1.485 35,551,703 1.4470 4.98%
2014-07-28 0 2.010 2.000 2.010 1.960 2.010 38,085,952 76,062,336 1.9971 1.415 1.408 1.415 1.380 1.415 54,101,589 1.4059 2.55%
2014-07-25 0 1.960 1.950 1.960 1.920 1.960 26,649,984 51,600,999 1.9362 1.380 1.373 1.380 1.352 1.380 37,856,648 1.3631 2.62%
2014-07-24 0 1.910 1.900 1.910 1.870 2.010 19,620,380 37,838,795 1.9285 1.345 1.338 1.345 1.316 1.415 27,871,005 1.3576 -2.55%
2014-07-23 0 1.960 1.950 1.960 1.890 1.960 14,296,966 27,638,879 1.9332 1.380 1.373 1.380 1.331 1.380 20,309,026 1.3609 4.26%
2014-07-22 0 1.880 1.870 1.880 1.860 1.910 20,325,920 38,391,078 1.8888 1.323 1.316 1.323 1.309 1.345 28,873,233 1.3296 0.53%
2014-07-21 0 1.870 1.870 1.880 1.860 1.940 25,869,382 48,423,628 1.8719 1.316 1.316 1.323 1.309 1.366 36,747,793 1.3177 0.00%
2014-07-18 0 1.870 1.870 1.890 1.820 1.890 22,193,024 41,366,998 1.8640 1.316 1.316 1.331 1.281 1.331 31,525,479 1.3122 1.08%
2014-07-17 0 1.850 1.850 1.860 1.760 1.910 22,308,049 41,378,018 1.8548 1.302 1.302 1.309 1.239 1.345 31,688,873 1.3058 4.52%
2014-07-16 0 1.770 1.770 1.780 1.720 1.790 9,142,416 16,140,919 1.7655 1.246 1.246 1.253 1.211 1.260 12,986,921 1.2429 1.72%
2014-07-15 0 1.740 1.730 1.740 1.730 1.800 5,752,588 10,171,745 1.7682 1.225 1.218 1.225 1.218 1.267 8,171,626 1.2448 -0.57%
2014-07-14 0 1.750 1.740 1.750 1.680 1.790 13,374,106 23,046,457 1.7232 1.232 1.225 1.232 1.183 1.260 18,998,091 1.2131 4.17%
2014-07-11 0 1.680 1.680 1.700 1.670 1.710 7,965,882 13,478,042 1.6920 1.183 1.183 1.197 1.176 1.204 11,315,639 1.1911 -0.59%
2014-07-10 0 1.690 1.690 1.700 1.680 1.710 6,160,000 10,458,880 1.6979 1.190 1.190 1.197 1.183 1.204 8,750,360 1.1953 0.00%
2014-07-09 0 1.690 1.690 1.700 1.650 1.720 7,547,072 12,668,720 1.6786 1.190 1.190 1.197 1.162 1.211 10,720,714 1.1817 -1.74%
2014-07-08 0 1.720 1.710 1.730 1.710 1.740 3,272,800 5,637,992 1.7227 1.211 1.204 1.218 1.204 1.225 4,649,055 1.2127 -1.15%
2014-07-07 0 1.740 1.740 1.750 1.700 1.770 2,817,072 4,893,560 1.7371 1.225 1.225 1.232 1.197 1.246 4,001,687 1.2229 -0.57%
2014-07-04 0 1.750 1.740 1.750 1.700 1.760 8,727,200 15,155,400 1.7366 1.232 1.225 1.232 1.197 1.239 12,397,101 1.2225 2.94%
2014-07-03 0 1.700 1.690 1.700 1.660 1.710 7,926,200 13,304,300 1.6785 1.197 1.190 1.197 1.169 1.204 11,259,270 1.1816 0.00%
2014-07-02 0 1.700 1.700 1.710 1.570 1.710 23,682,400 39,531,728 1.6692 1.197 1.197 1.204 1.105 1.204 33,641,157 1.1751 8.28%
2014-06-30 0 1.570 1.560 1.570 1.520 1.590 13,863,114 21,642,957 1.5612 1.105 1.098 1.105 1.070 1.119 19,692,733 1.0990 0.64%
2014-06-27 0 1.560 1.540 1.560 1.520 1.560 2,530,992 3,898,301 1.5402 1.098 1.084 1.098 1.070 1.098 3,595,307 1.0843 0.65%
2014-06-26 0 1.550 1.560 1.570 1.550 1.570 1,880,000 2,925,520 1.5561 1.091 1.098 1.105 1.091 1.105 2,670,564 1.0955 -0.64%
2014-06-25 0 1.560 1.550 1.560 1.540 1.570 3,370,400 5,229,984 1.5517 1.098 1.091 1.098 1.084 1.105 4,787,697 1.0924 0.00%
2014-06-24 0 1.560 1.550 1.560 1.510 1.570 4,104,000 6,361,760 1.5501 1.098 1.091 1.098 1.063 1.105 5,829,785 1.0913 -0.64%
2014-06-23 0 1.570 1.550 1.570 1.540 1.570 11,800,000 18,454,520 1.5639 1.105 1.091 1.105 1.084 1.105 16,762,053 1.1010 0.00%
2014-06-20 0 1.570 1.570 1.580 1.550 1.600 15,464,000 24,277,040 1.5699 1.105 1.105 1.112 1.091 1.126 21,966,813 1.1052 0.64%
2014-06-19 0 1.560 1.550 1.560 1.530 1.560 7,204,147 11,208,363 1.5558 1.098 1.091 1.098 1.077 1.098 10,233,584 1.0953 0.00%
2014-06-18 0 1.560 1.550 1.560 1.550 1.570 18,428,000 28,716,280 1.5583 1.098 1.091 1.098 1.091 1.105 26,177,213 1.0970 0.00%
2014-06-17 0 1.560 1.550 1.560 1.550 1.570 6,528,000 10,175,480 1.5587 1.098 1.091 1.098 1.091 1.105 9,273,109 1.0973 0.00%
2014-06-16 0 1.560 1.550 1.560 1.540 1.560 6,590,816 10,269,664 1.5582 1.098 1.091 1.098 1.084 1.098 9,362,340 1.0969 1.30%
2014-06-13 0 1.540 1.540 1.550 1.530 1.590 10,626,400 16,448,656 1.5479 1.084 1.084 1.091 1.077 1.119 15,094,939 1.0897 -3.14%
2014-06-12 0 1.590 1.570 1.590 1.550 1.630 8,877,574 14,186,755 1.5980 1.119 1.105 1.119 1.091 1.147 12,610,709 1.1250 -1.24%
2014-06-11 0 1.610 1.600 1.620 1.590 1.630 20,813,740 33,538,927 1.6114 1.133 1.126 1.140 1.119 1.147 29,566,188 1.1344 1.90%
2014-06-10 0 1.580 1.570 1.580 1.540 1.590 25,867,200 40,519,088 1.5664 1.112 1.105 1.112 1.084 1.119 36,744,694 1.1027 3.27%
2014-06-09 0 1.530 1.520 1.530 1.450 1.540 21,644,000 32,343,540 1.4943 1.077 1.070 1.077 1.021 1.084 30,745,583 1.0520 4.79%
2014-06-06 0 1.460 1.440 1.460 1.440 1.460 9,324,224 13,562,270 1.4545 1.028 1.014 1.028 1.014 1.028 13,245,181 1.0239 0.69%
2014-06-05 0 1.450 1.440 1.450 1.430 1.470 6,252,800 9,088,544 1.4535 1.021 1.014 1.021 1.007 1.035 8,882,184 1.0232 -0.68%
2014-06-04 0 1.460 1.450 1.460 1.440 1.500 2,878,400 4,219,488 1.4659 1.028 1.021 1.028 1.014 1.056 4,088,805 1.0320 -1.35%
2014-06-03 0 1.480 1.480 1.500 1.470 1.510 7,066,368 10,549,481 1.4929 1.042 1.042 1.056 1.035 1.063 10,037,868 1.0510 -1.33%
2014-05-30 0 1.500 1.490 1.500 1.480 1.520 5,150,240 7,703,088 1.4957 1.056 1.049 1.056 1.042 1.070 7,315,983 1.0529 0.00%
2014-05-29 0 1.500 1.490 1.500 1.480 1.520 7,766,560 11,639,396 1.4987 1.056 1.049 1.056 1.042 1.070 11,032,499 1.0550 0.67%
2014-05-28 0 1.490 1.480 1.490 1.470 1.530 8,245,856 12,361,986 1.4992 1.049 1.042 1.049 1.035 1.077 11,713,346 1.0554 -0.67%
2014-05-27 0 1.500 1.500 1.510 1.500 1.570 7,813,536 11,866,881 1.5188 1.056 1.056 1.063 1.056 1.105 11,099,229 1.0692 -3.85%
2014-05-26 0 1.560 1.550 1.560 1.520 1.560 5,925,120 9,195,331 1.5519 1.098 1.091 1.098 1.070 1.098 8,416,710 1.0925 1.96%
2014-05-23 0 1.530 1.530 1.550 1.510 1.550 5,229,600 7,965,128 1.5231 1.077 1.077 1.091 1.063 1.091 7,428,715 1.0722 0.00%
2014-05-22 0 1.530 1.530 1.540 1.490 1.540 7,402,400 11,228,368 1.5169 1.077 1.077 1.084 1.049 1.084 10,515,205 1.0678 2.00%
2014-05-21 0 1.500 1.500 1.510 1.490 1.510 7,053,388 10,580,546 1.5001 1.056 1.056 1.063 1.049 1.063 10,019,429 1.0560 0.67%
2014-05-20 0 1.490 1.490 1.500 1.460 1.550 5,452,000 8,204,080 1.5048 1.049 1.049 1.056 1.028 1.091 7,744,637 1.0593 -1.97%
2014-05-19 0 1.520 1.520 1.530 1.500 1.570 6,596,177 10,039,481 1.5220 1.070 1.070 1.077 1.056 1.105 9,369,955 1.0715 -1.30%
2014-05-16 0 1.540 1.530 1.550 1.500 1.540 2,701,000 4,091,050 1.5146 1.084 1.077 1.091 1.056 1.084 3,836,806 1.0663 0.00%
2014-05-15 0 1.540 1.520 1.540 1.520 1.560 3,056,000 4,675,208 1.5298 1.084 1.070 1.084 1.070 1.098 4,341,088 1.0770 -1.28%
2014-05-14 0 1.560 1.550 1.560 1.510 1.570 3,800,003 5,820,084 1.5316 1.098 1.091 1.098 1.063 1.105 5,397,954 1.0782 1.30%
2014-05-13 0 1.540 1.540 1.560 1.530 1.580 2,498,879 3,871,060 1.5491 1.084 1.084 1.098 1.077 1.112 3,549,690 1.0905 -1.28%
2014-05-12 0 1.560 1.550 1.560 1.520 1.570 6,071,238 9,369,512 1.5433 1.098 1.091 1.098 1.070 1.105 8,624,272 1.0864 2.63%
2014-05-09 0 1.520 1.510 1.540 1.400 1.580 11,005,600 16,674,344 1.5151 1.070 1.063 1.084 0.986 1.112 15,633,598 1.0666 -3.80%
2014-05-08 0 1.580 1.550 1.580 1.500 1.610 5,279,690 8,260,897 1.5647 1.112 1.091 1.112 1.056 1.133 7,499,868 1.1015 0.00%
2014-05-07 0 1.580 1.580 1.590 1.580 1.660 5,724,000 9,182,160 1.6042 1.112 1.112 1.119 1.112 1.169 8,131,016 1.1293 -3.66%
2014-05-05 0 1.640 1.640 1.650 1.640 1.700 3,997,824 6,653,754 1.6643 1.155 1.155 1.162 1.155 1.197 5,678,961 1.1716 -0.61%
2014-05-02 0 1.650 1.650 1.660 1.610 1.670 2,844,000 4,686,800 1.6480 1.162 1.162 1.169 1.133 1.176 4,039,939 1.1601 1.85%
2014-04-30 0 1.620 1.610 1.640 1.610 1.660 3,020,800 4,918,344 1.6282 1.140 1.133 1.155 1.133 1.169 4,291,086 1.1462 0.00%
2014-04-29 0 1.620 1.610 1.620 1.610 1.690 6,020,000 9,833,360 1.6334 1.140 1.133 1.140 1.133 1.190 8,551,488 1.1499 -2.41%
2014-04-28 0 1.660 1.660 1.670 1.640 1.720 4,222,598 7,078,481 1.6763 1.169 1.169 1.176 1.155 1.211 5,998,255 1.1801 -3.49%
2014-04-25 0 1.720 1.720 1.730 1.710 1.740 2,532,000 4,370,460 1.7261 1.211 1.211 1.218 1.204 1.225 3,596,739 1.2151 -1.15%
2014-04-24 0 1.740 1.730 1.740 1.730 1.800 2,808,000 4,938,640 1.7588 1.225 1.218 1.225 1.218 1.267 3,988,800 1.2381 -2.25%
2014-04-23 0 1.780 1.770 1.780 1.750 1.800 2,864,600 5,063,706 1.7677 1.253 1.246 1.253 1.232 1.267 4,069,202 1.2444 -1.11%
2014-04-22 0 1.800 1.780 1.790 1.700 1.800 6,691,200 11,838,892 1.7693 1.267 1.253 1.260 1.197 1.267 9,504,937 1.2456 5.88%
2014-04-17 0 1.700 1.700 1.710 1.690 1.740 1,974,240 3,381,945 1.7130 1.197 1.197 1.204 1.190 1.225 2,804,434 1.2059 0.00%
2014-04-16 0 1.700 1.700 1.710 1.660 1.780 8,478,080 14,585,364 1.7204 1.197 1.197 1.204 1.169 1.253 12,043,223 1.2111 -2.86%
2014-04-15 0 1.750 1.750 1.760 1.730 1.820 10,384,547 18,481,002 1.7797 1.232 1.232 1.239 1.218 1.281 14,751,384 1.2528 -2.23%
2014-04-14 0 1.790 1.780 1.800 1.710 1.800 12,172,621 21,457,734 1.7628 1.260 1.253 1.267 1.204 1.267 17,291,366 1.2410 2.87%
2014-04-11 0 1.740 1.740 1.760 1.720 1.840 9,665,404 17,140,397 1.7734 1.225 1.225 1.239 1.211 1.295 13,729,832 1.2484 0.58%
2014-04-10 0 1.730 1.730 1.740 1.670 1.740 12,303,247 20,931,157 1.7013 1.218 1.218 1.225 1.176 1.225 17,476,922 1.1976 2.37%
2014-04-09 0 1.690 1.670 1.690 1.670 1.700 2,582,865 4,344,516 1.6821 1.190 1.176 1.190 1.176 1.197 3,668,993 1.1841 0.00%
2014-04-08 0 1.690 1.680 1.690 1.610 1.720 4,927,948 8,255,119 1.6752 1.190 1.183 1.190 1.133 1.211 7,000,214 1.1793 3.68%
2014-04-07 0 1.630 1.630 1.650 1.620 1.700 4,603,712 7,627,794 1.6569 1.147 1.147 1.162 1.140 1.197 6,539,633 1.1664 -3.55%
2014-04-04 0 1.690 1.690 1.700 1.680 1.730 3,868,828 6,550,176 1.6931 1.190 1.190 1.197 1.183 1.218 5,495,720 1.1919 -1.74%
2014-04-03 0 1.720 1.710 1.730 1.690 1.750 7,914,816 13,621,162 1.7210 1.211 1.204 1.218 1.190 1.232 11,243,099 1.2115 -1.15%
2014-04-02 0 1.740 1.730 1.740 1.720 1.770 4,619,520 8,025,392 1.7373 1.225 1.218 1.225 1.211 1.246 6,562,088 1.2230 -0.57%
2014-04-01 0 1.750 1.740 1.750 1.710 1.750 4,550,342 7,868,844 1.7293 1.232 1.225 1.232 1.204 1.232 6,463,820 1.2174 2.34%
2014-03-31 0 1.710 1.690 1.710 1.660 1.710 5,027,600 8,499,592 1.6906 1.204 1.190 1.204 1.169 1.204 7,141,771 1.1901 3.01%
2014-03-28 0 1.660 1.660 1.680 1.620 1.710 7,824,400 12,969,264 1.6575 1.169 1.169 1.183 1.140 1.204 11,114,662 1.1669 -0.60%
2014-03-27 0 1.670 1.660 1.670 1.610 1.750 14,480,300 24,460,804 1.6892 1.176 1.169 1.176 1.133 1.232 20,569,454 1.1892 -3.47%
2014-03-26 0 1.730 1.730 1.740 1.700 1.770 9,330,400 16,108,764 1.7265 1.218 1.218 1.225 1.197 1.246 13,253,954 1.2154 0.00%
2014-03-25 0 1.730 1.710 1.730 1.670 1.820 16,547,200 28,693,704 1.7341 1.218 1.204 1.218 1.176 1.281 23,505,513 1.2207 -2.81%
2014-03-24 0 1.780 1.780 1.800 1.760 1.860 17,124,598 30,721,968 1.7940 1.253 1.253 1.267 1.239 1.309 24,325,714 1.2629 -2.20%
2014-03-21 0 1.820 1.830 1.850 1.800 1.850 19,389,939 35,455,843 1.8286 1.281 1.288 1.302 1.267 1.302 27,543,660 1.2873 -0.55%
2014-03-20 0 1.830 1.830 1.840 1.810 1.930 11,790,264 21,838,061 1.8522 1.288 1.288 1.295 1.274 1.359 16,748,223 1.3039 -4.69%
2014-03-19 0 1.920 1.910 1.920 1.870 1.970 7,051,315 13,562,368 1.9234 1.352 1.345 1.352 1.316 1.387 10,016,485 1.3540 -1.03%
2014-03-18 0 1.940 1.930 1.950 1.800 1.960 22,285,600 42,244,688 1.8956 1.366 1.359 1.373 1.267 1.380 31,656,984 1.3345 6.01%
2014-03-17 0 1.830 1.830 1.850 1.780 1.900 11,857,600 21,940,228 1.8503 1.288 1.288 1.302 1.253 1.338 16,843,875 1.3026 1.67%
2014-03-14 0 1.800 1.780 1.800 1.760 1.870 15,448,723 27,788,730 1.7988 1.267 1.253 1.267 1.239 1.316 21,945,112 1.2663 -3.23%
2014-03-13 0 1.860 1.850 1.860 1.850 1.920 16,656,070 31,145,825 1.8699 1.309 1.302 1.309 1.302 1.352 23,660,164 1.3164 -1.06%
2014-03-12 0 1.880 1.880 1.890 1.860 1.920 25,480,800 48,172,784 1.8906 1.323 1.323 1.331 1.309 1.352 36,195,807 1.3309 -0.53%
2014-03-11 0 1.890 1.890 1.900 1.840 1.980 30,064,224 57,064,112 1.8981 1.331 1.331 1.338 1.295 1.394 42,706,621 1.3362 -0.53%
2014-03-10 0 1.900 1.890 1.900 1.860 1.910 9,935,283 18,846,749 1.8970 1.338 1.331 1.338 1.309 1.345 14,113,199 1.3354 -1.55%
2014-03-07 0 1.930 1.930 1.940 1.860 1.960 22,869,599 43,937,170 1.9212 1.359 1.359 1.366 1.309 1.380 32,486,562 1.3525 2.12%
2014-03-06 0 1.890 1.890 1.900 1.880 1.990 24,886,495 47,995,209 1.9286 1.331 1.331 1.338 1.323 1.401 35,351,589 1.3577 -2.58%
2014-03-05 0 1.940 1.940 1.950 1.860 2.000 57,021,396 111,236,001 1.9508 1.366 1.366 1.373 1.309 1.408 80,999,634 1.3733 4.86%
2014-03-04 0 1.850 1.840 1.850 1.820 1.910 13,792,800 25,489,816 1.8481 1.302 1.295 1.302 1.281 1.345 19,592,852 1.3010 0.00%
2014-03-03 0 1.850 1.840 1.850 1.830 1.860 11,172,000 20,646,560 1.8481 1.302 1.295 1.302 1.288 1.309 15,869,971 1.3010 0.00%
2014-02-28 0 1.850 1.830 1.850 1.830 1.850 12,021,600 22,183,304 1.8453 1.302 1.288 1.302 1.288 1.302 17,076,839 1.2990 0.00%
2014-02-27 0 1.850 1.840 1.850 1.840 1.880 21,693,344 40,500,807 1.8670 1.302 1.295 1.302 1.295 1.323 30,815,677 1.3143 1.09%
2014-02-26 0 1.830 1.820 1.830 1.800 1.850 17,088,000 31,266,092 1.8297 1.288 1.281 1.288 1.267 1.302 24,273,726 1.2881 0.00%
2014-02-25 0 1.830 1.820 1.840 1.800 1.870 23,597,120 43,193,950 1.8305 1.288 1.281 1.295 1.267 1.316 33,520,015 1.2886 -1.08%
2014-02-24 0 1.850 1.840 1.850 1.820 1.880 20,764,000 38,346,200 1.8468 1.302 1.295 1.302 1.281 1.323 29,495,532 1.3001 0.00%
2014-02-21 0 1.850 1.840 1.860 1.840 1.920 30,764,960 55,505,824 1.8042 1.302 1.295 1.309 1.295 1.352 43,702,025 1.2701 -1.60%
2014-02-20 0 1.880 1.870 1.890 1.840 1.900 9,385,600 17,608,852 1.8762 1.323 1.316 1.331 1.295 1.338 13,332,367 1.3208 1.08%
2014-02-19 0 1.860 1.850 1.860 1.840 1.880 10,701,194 19,862,088 1.8561 1.309 1.302 1.309 1.295 1.323 15,201,185 1.3066 -0.53%
2014-02-18 0 1.870 1.860 1.870 1.850 1.900 9,637,600 17,985,684 1.8662 1.316 1.309 1.316 1.302 1.338 13,690,336 1.3138 -1.58%
2014-02-17 0 1.900 1.880 1.900 1.870 1.950 12,027,788 22,815,041 1.8969 1.338 1.323 1.338 1.316 1.373 17,085,629 1.3353 -1.04%
2014-02-14 0 1.920 1.920 1.930 1.800 1.930 12,260,985 23,081,600 1.8825 1.352 1.352 1.359 1.267 1.359 17,416,888 1.3252 6.67%
2014-02-13 0 1.800 1.790 1.800 1.770 2.030 30,262,112 57,718,652 1.9073 1.267 1.260 1.267 1.246 1.429 42,987,723 1.3427 -4.76%
2014-02-12 0 1.890 1.880 1.900 1.880 2.000 12,841,216 24,556,980 1.9124 1.331 1.323 1.338 1.323 1.408 18,241,114 1.3462 -4.06%
2014-02-11 0 1.970 1.960 1.970 1.890 2.000 30,337,712 59,702,437 1.9679 1.387 1.380 1.387 1.331 1.408 43,095,114 1.3854 4.79%
2014-02-10 0 1.880 1.870 1.880 1.750 1.900 25,888,471 47,962,377 1.8527 1.323 1.316 1.323 1.232 1.338 36,774,909 1.3042 5.03%
2014-02-07 0 1.790 1.780 1.800 1.760 1.850 12,554,670 22,623,130 1.8020 1.260 1.253 1.267 1.239 1.302 17,834,072 1.2685 2.29%
2014-02-06 0 1.750 1.740 1.750 1.740 1.840 12,728,672 22,660,123 1.7802 1.232 1.225 1.232 1.225 1.295 18,081,244 1.2532 -4.89%
2014-02-05 0 1.840 1.840 1.850 1.820 1.940 12,198,124 22,788,586 1.8682 1.295 1.295 1.302 1.281 1.366 17,327,594 1.3152 -4.17%
2014-02-04 0 1.920 1.910 1.920 1.730 1.940 21,932,652 41,195,046 1.8783 1.352 1.345 1.352 1.218 1.366 31,155,617 1.3222 5.49%
2014-01-30 0 1.820 1.810 1.820 1.720 1.820 10,099,560 18,027,324 1.7850 1.281 1.274 1.281 1.211 1.281 14,346,556 1.2566 2.82%
2014-01-29 0 1.770 1.760 1.770 1.650 1.770 23,230,759 39,866,050 1.7161 1.246 1.239 1.246 1.162 1.246 32,999,595 1.2081 5.99%
2014-01-28 0 1.670 1.670 1.690 1.570 1.690 19,642,031 31,818,174 1.6199 1.176 1.176 1.190 1.105 1.190 27,901,760 1.1404 5.03%
2014-01-27 0 1.590 1.580 1.590 1.560 1.600 40,129,738 61,212,660 1.5254 1.119 1.112 1.119 1.098 1.126 57,004,814 1.0738 -2.45%
2014-01-24 0 1.630 1.620 1.630 1.580 1.670 21,805,120 34,102,548 1.5640 1.147 1.140 1.147 1.112 1.176 30,974,456 1.1010 1.87%
2014-01-23 0 1.600 1.610 1.620 1.590 1.620 7,199,798 11,527,592 1.6011 1.126 1.133 1.140 1.119 1.140 10,227,407 1.1271 0.00%
2014-01-22 0 1.600 1.590 1.600 1.580 1.630 6,685,600 10,698,656 1.6003 1.126 1.119 1.126 1.112 1.147 9,496,982 1.1265 0.63%
2014-01-21 0 1.590 1.590 1.610 1.570 1.640 8,452,000 13,622,840 1.6118 1.119 1.119 1.133 1.105 1.155 12,006,176 1.1347 0.00%
2014-01-20 0 1.590 1.590 1.600 1.580 1.650 5,036,000 8,105,776 1.6096 1.119 1.119 1.126 1.112 1.162 7,153,703 1.1331 -1.24%
2014-01-17 0 1.610 1.600 1.610 1.560 1.620 2,690,144 4,279,707 1.5909 1.133 1.126 1.133 1.098 1.140 3,821,384 1.1199 1.90%
2014-01-16 0 1.580 1.570 1.580 1.570 1.610 10,152,988 16,186,954 1.5943 1.112 1.105 1.112 1.105 1.133 14,422,451 1.1223 -0.63%
2014-01-15 0 1.590 1.590 1.600 1.590 1.640 7,520,000 12,064,496 1.6043 1.119 1.119 1.126 1.119 1.155 10,682,258 1.1294 0.00%
2014-01-14 0 1.590 1.580 1.600 1.530 1.610 6,460,000 10,278,480 1.5911 1.119 1.112 1.126 1.077 1.133 9,176,514 1.1201 0.63%
2014-01-13 0 1.580 1.580 1.590 1.560 1.650 52,249,536 79,756,332 1.5265 1.112 1.112 1.119 1.098 1.162 74,221,145 1.0746 -0.63%
2014-01-10 0 1.590 1.580 1.590 1.570 1.600 8,905,280 14,138,638 1.5877 1.119 1.112 1.119 1.105 1.126 12,650,066 1.1177 1.27%
2014-01-09 0 1.570 1.570 1.580 1.560 1.630 8,900,448 14,126,071 1.5871 1.105 1.105 1.112 1.098 1.147 12,643,202 1.1173 0.00%
2014-01-08 0 1.570 1.570 1.590 1.550 1.640 10,253,696 16,222,575 1.5821 1.105 1.105 1.119 1.091 1.155 14,565,508 1.1138 -2.48%
2014-01-07 0 1.610 1.600 1.610 1.590 1.710 11,718,400 19,180,712 1.6368 1.133 1.126 1.133 1.119 1.204 16,646,139 1.1523 0.62%
2014-01-06 0 1.600 1.600 1.610 1.580 1.750 22,128,000 36,310,380 1.6409 1.126 1.126 1.133 1.112 1.232 31,433,111 1.1552 -5.33%
2014-01-03 0 1.690 1.680 1.690 1.550 1.690 12,920,320 21,375,276 1.6544 1.190 1.183 1.190 1.091 1.190 18,353,482 1.1646 5.63%
2014-01-02 0 1.600 1.590 1.600 1.510 1.620 14,686,320 23,115,059 1.5739 1.126 1.119 1.126 1.063 1.140 20,862,108 1.1080 5.96%
2013-12-31 0 1.510 1.500 1.510 1.420 1.520 5,466,000 8,207,420 1.5015 1.063 1.056 1.063 1.000 1.070 7,764,524 1.0570 4.86%
2013-12-30 0 1.440 1.430 1.440 1.410 1.460 9,011,600 12,883,928 1.4297 1.014 1.007 1.014 0.993 1.028 12,801,095 1.0065 -1.37%
2013-12-27 0 1.460 1.450 1.460 1.410 1.480 7,216,000 10,477,360 1.4520 1.028 1.021 1.028 0.993 1.042 10,250,422 1.0221 3.24%
2013-12-24 0 1.760 1.750 1.760 1.750 1.770 5,172,000 9,080,960 1.7558 0.996 0.990 0.996 0.990 1.001 9,143,570 0.9932 1.15%
2013-12-23 0 1.740 1.740 1.750 1.710 1.750 5,210,368 9,027,921 1.7327 0.984 0.984 0.990 0.967 0.990 9,211,401 0.9801 1.75%
2013-12-20 0 1.710 1.700 1.710 1.690 1.710 12,720,000 21,624,140 1.7000 0.967 0.962 0.967 0.956 0.967 22,487,666 0.9616 3.01%
2013-12-19 0 1.660 1.660 1.690 1.660 1.710 8,283,168 13,991,738 1.6892 0.939 0.939 0.956 0.939 0.967 14,643,799 0.9555 -1.78%
2013-12-18 0 1.690 1.690 1.700 1.640 1.690 6,435,600 10,766,564 1.6730 0.956 0.956 0.962 0.928 0.956 11,377,486 0.9463 0.00%
2013-12-17 0 1.690 1.680 1.690 1.650 1.710 4,292,960 7,214,865 1.6806 0.956 0.950 0.956 0.933 0.967 7,589,517 0.9506 3.05%
2013-12-16 0 1.640 1.640 1.650 1.630 1.710 7,588,498 12,572,371 1.6568 0.928 0.928 0.933 0.922 0.967 13,415,693 0.9371 -2.96%
2013-12-13 0 1.690 1.670 1.690 1.650 1.710 7,690,016 12,931,000 1.6815 0.956 0.945 0.956 0.933 0.967 13,595,166 0.9511 0.00%
2013-12-12 0 1.690 1.680 1.690 1.660 1.760 9,732,000 16,535,280 1.6991 0.956 0.950 0.956 0.939 0.996 17,205,186 0.9611 -2.87%
2013-12-11 0 1.740 1.730 1.740 1.730 1.780 2,892,320 5,034,104 1.7405 0.984 0.979 0.984 0.979 1.007 5,113,328 0.9845 -0.57%
2013-12-10 0 1.750 1.750 1.760 1.750 1.780 3,129,600 5,497,112 1.7565 0.990 0.990 0.996 0.990 1.007 5,532,815 0.9935 -1.13%
2013-12-09 0 1.770 1.770 1.780 1.770 1.800 2,314,400 4,112,376 1.7769 1.001 1.001 1.007 1.001 1.018 4,091,624 1.0051 -0.56%
2013-12-06 0 1.780 1.770 1.780 1.750 1.800 8,985,556 15,902,520 1.7698 1.007 1.001 1.007 0.990 1.018 15,885,549 1.0011 -1.11%
2013-12-05 0 1.800 1.790 1.800 1.770 1.800 6,194,496 11,076,528 1.7881 1.018 1.013 1.018 1.001 1.018 10,951,239 1.0114 0.00%
2013-12-04 0 1.800 1.790 1.800 1.770 1.800 4,710,970 8,396,163 1.7823 1.018 1.013 1.018 1.001 1.018 8,328,516 1.0081 0.00%
2013-12-03 0 1.800 1.790 1.800 1.750 1.800 6,604,637 11,781,979 1.7839 1.018 1.013 1.018 0.990 1.018 11,676,327 1.0090 2.86%
2013-12-02 0 1.750 1.750 1.760 1.740 1.800 9,552,000 16,875,480 1.7667 0.990 0.990 0.996 0.984 1.018 16,886,965 0.9993 -1.69%
2013-11-29 0 1.780 1.780 1.790 1.780 1.820 5,204,864 9,326,441 1.7919 1.007 1.007 1.013 1.007 1.029 9,201,670 1.0136 -1.11%
2013-11-28 0 1.800 1.800 1.810 1.800 1.830 3,918,336 7,098,785 1.8117 1.018 1.018 1.024 1.018 1.035 6,927,220 1.0248 -1.10%
2013-11-27 0 1.820 1.820 1.830 1.800 1.830 3,758,304 6,806,112 1.8110 1.029 1.029 1.035 1.018 1.035 6,644,299 1.0244 -0.55%
2013-11-26 0 1.830 1.820 1.830 1.800 1.830 3,678,208 6,670,053 1.8134 1.035 1.029 1.035 1.018 1.035 6,502,698 1.0257 0.55%
2013-11-25 0 1.820 1.810 1.820 1.790 1.830 4,938,944 8,957,883 1.8137 1.029 1.024 1.029 1.013 1.035 8,731,551 1.0259 -0.55%
2013-11-22 0 1.830 1.810 1.830 1.790 1.830 8,455,642 15,335,315 1.8136 1.035 1.024 1.035 1.013 1.035 14,948,715 1.0259 1.67%
2013-11-21 0 1.800 1.790 1.800 1.750 1.820 3,270,882 5,853,510 1.7896 1.018 1.013 1.018 0.990 1.029 5,782,587 1.0123 2.86%
2013-11-20 0 1.750 1.750 1.780 1.750 1.820 8,846,300 15,898,614 1.7972 0.990 0.990 1.007 0.990 1.029 15,639,359 1.0166 -2.78%
2013-11-19 0 1.800 1.800 1.820 1.800 1.840 5,348,000 9,690,000 1.8119 1.018 1.018 1.029 1.018 1.041 9,454,720 1.0249 -1.64%
2013-11-18 0 1.830 1.820 1.830 1.810 1.840 9,458,112 17,262,449 1.8251 1.035 1.029 1.035 1.024 1.041 16,720,980 1.0324 1.10%
2013-11-15 0 1.810 1.810 1.820 1.810 1.850 38,277,216 67,583,072 1.7656 1.024 1.024 1.029 1.024 1.046 67,670,225 0.9987 0.00%
2013-11-14 0 1.810 1.810 1.820 1.800 1.830 5,745,600 10,431,920 1.8156 1.024 1.024 1.029 1.018 1.035 10,157,637 1.0270 0.56%
2013-11-13 0 1.800 1.800 1.810 1.780 1.810 4,299,520 7,753,040 1.8032 1.018 1.018 1.024 1.007 1.024 7,601,114 1.0200 -1.10%
2013-11-12 0 1.820 1.800 1.820 1.780 1.820 5,908,000 10,665,120 1.8052 1.029 1.018 1.029 1.007 1.029 10,444,743 1.0211 1.68%
2013-11-11 0 1.790 1.800 1.810 1.780 1.820 6,893,600 12,368,000 1.7941 1.013 1.018 1.024 1.007 1.029 12,187,184 1.0148 -1.10%
2013-11-08 0 1.810 1.800 1.810 1.790 1.810 13,268,640 23,878,306 1.7996 1.024 1.018 1.024 1.013 1.024 23,457,606 1.0179 0.56%
2013-11-07 0 1.800 1.800 1.810 1.790 1.810 18,996,671 34,206,229 1.8006 1.018 1.018 1.024 1.013 1.024 33,584,183 1.0185 0.00%
2013-11-06 0 1.800 1.800 1.810 1.800 1.840 7,360,000 13,294,320 1.8063 1.018 1.018 1.024 1.018 1.041 13,011,732 1.0217 -1.10%
2013-11-05 0 1.820 1.810 1.820 1.800 1.860 5,490,202 10,011,207 1.8235 1.029 1.024 1.029 1.018 1.052 9,706,119 1.0314 0.00%
2013-11-04 0 1.820 1.810 1.820 1.800 1.820 2,240,000 4,052,760 1.8093 1.029 1.024 1.029 1.018 1.029 3,960,092 1.0234 0.55%
2013-11-01 0 1.810 1.800 1.810 1.780 1.810 19,156,000 34,353,360 1.7933 1.024 1.018 1.024 1.007 1.024 33,865,860 1.0144 1.12%
2013-10-31 0 1.790 1.780 1.790 1.760 1.810 9,563,678 17,041,132 1.7819 1.013 1.007 1.013 0.996 1.024 16,907,610 1.0079 0.56%
2013-10-30 0 1.780 1.780 1.790 1.770 1.790 11,842,718 21,076,577 1.7797 1.007 1.007 1.013 1.001 1.013 20,936,721 1.0067 2.30%
2013-10-29 0 1.740 1.740 1.750 1.730 1.780 2,207,360 3,853,891 1.7459 0.984 0.984 0.990 0.979 1.007 3,902,388 0.9876 -1.14%
2013-10-28 0 1.760 1.760 1.770 1.720 1.780 8,988,000 15,840,360 1.7624 0.996 0.996 1.001 0.973 1.007 15,889,870 0.9969 2.33%
2013-10-25 0 1.720 1.720 1.730 1.710 1.780 6,656,000 11,509,160 1.7291 0.973 0.973 0.979 0.967 1.007 11,767,131 0.9781 -1.15%
2013-10-24 0 1.740 1.740 1.750 1.720 1.770 4,108,819 7,141,512 1.7381 0.984 0.984 0.990 0.973 1.001 7,263,974 0.9831 -0.57%
2013-10-23 0 1.750 1.750 1.760 1.750 1.840 6,608,000 11,742,000 1.7769 0.990 0.990 0.996 0.990 1.041 11,682,272 1.0051 -3.31%
2013-10-22 0 1.810 1.800 1.820 1.800 1.870 7,697,600 14,023,812 1.8218 1.024 1.018 1.029 1.018 1.058 13,608,574 1.0305 -3.21%
2013-10-21 0 1.870 1.860 1.870 1.820 1.880 7,800,000 14,504,880 1.8596 1.058 1.052 1.058 1.029 1.063 13,789,607 1.0519 3.31%
2013-10-18 0 1.810 1.800 1.810 1.760 1.810 8,726,432 15,616,576 1.7896 1.024 1.018 1.024 0.996 1.024 15,427,444 1.0123 2.84%
2013-10-17 0 1.760 1.760 1.770 1.750 1.780 14,533,280 25,642,533 1.7644 0.996 0.996 1.001 0.990 1.007 25,693,361 0.9980 1.15%
2013-10-16 0 1.740 1.730 1.740 1.730 1.750 8,615,616 14,922,083 1.7320 0.984 0.979 0.984 0.979 0.990 15,231,533 0.9797 0.58%
2013-10-15 0 1.730 1.730 1.740 1.720 1.780 9,802,489 17,039,975 1.7383 0.979 0.979 0.984 0.973 1.007 17,329,804 0.9833 -0.57%
2013-10-11 0 1.740 1.730 1.740 1.680 1.790 20,052,405 34,712,580 1.7311 0.984 0.979 0.984 0.950 1.013 35,450,613 0.9792 -0.57%
2013-10-10 0 1.750 1.740 1.760 1.670 1.760 12,827,040 22,067,272 1.7204 0.990 0.984 0.996 0.945 0.996 22,676,902 0.9731 4.79%
2013-10-09 0 1.670 1.660 1.680 1.610 1.680 9,495,832 15,638,362 1.6469 0.945 0.939 0.950 0.911 0.950 16,787,665 0.9315 3.09%
2013-10-08 0 1.620 1.610 1.620 1.600 1.650 9,344,000 15,222,320 1.6291 0.916 0.911 0.916 0.905 0.933 16,519,242 0.9215 0.00%
2013-10-07 0 1.620 1.610 1.630 1.600 1.630 9,700,000 15,658,160 1.6142 0.916 0.911 0.922 0.905 0.922 17,148,614 0.9131 1.89%
2013-10-04 0 1.590 1.580 1.590 1.550 1.620 17,479,872 27,822,860 1.5917 0.899 0.894 0.899 0.877 0.916 30,902,636 0.9003 1.27%
2013-10-03 0 1.570 1.560 1.570 1.530 1.640 40,007,200 62,656,712 1.5661 0.888 0.882 0.888 0.865 0.928 70,728,661 0.8859 -3.68%
2013-10-02 0 1.630 1.600 1.610 1.450 1.710 70,788,510 112,064,627 1.5831 0.922 0.905 0.911 0.820 0.967 125,146,887 0.8955 -14.21%
2013-09-30 0 1.900 1.870 1.910 1.840 1.910 5,596,000 10,439,064 1.8655 1.075 1.058 1.080 1.041 1.080 9,893,159 1.0552 -1.04%
2013-09-27 0 1.920 1.900 1.930 1.840 1.930 11,588,000 22,077,200 1.9052 1.086 1.075 1.092 1.041 1.092 20,486,406 1.0777 3.23%
2013-09-26 0 1.860 1.850 1.860 1.790 1.890 16,818,720 30,849,594 1.8342 1.052 1.046 1.052 1.013 1.069 29,733,787 1.0375 2.76%
2013-09-25 0 1.810 1.800 1.810 1.780 1.830 6,545,279 11,825,051 1.8067 1.024 1.018 1.024 1.007 1.035 11,571,388 1.0219 0.56%
2013-09-24 0 1.800 1.790 1.810 1.790 1.820 6,122,463 11,039,744 1.8032 1.018 1.013 1.024 1.013 1.029 10,823,892 1.0199 -1.10%
2013-09-23 0 1.820 1.820 1.830 1.810 1.850 1,876,000 3,441,880 1.8347 1.029 1.029 1.035 1.024 1.046 3,316,577 1.0378 0.00%
2013-09-19 0 1.820 1.810 1.820 1.800 1.850 3,684,439 6,699,957 1.8184 1.029 1.024 1.029 1.018 1.046 6,513,713 1.0286 -0.55%
2013-09-18 0 1.830 1.800 1.830 1.780 1.850 7,054,656 12,821,647 1.8175 1.035 1.018 1.035 1.007 1.046 12,471,914 1.0280 0.55%
2013-09-17 0 1.820 1.800 1.820 1.790 1.830 4,356,568 7,893,172 1.8118 1.029 1.018 1.029 1.013 1.035 7,701,969 1.0248 1.68%
2013-09-16 0 1.790 1.790 1.800 1.760 1.870 10,347,200 18,610,600 1.7986 1.013 1.013 1.018 0.996 1.058 18,292,797 1.0174 -3.76%
2013-09-13 0 1.860 1.850 1.870 1.810 1.870 1,792,189 3,294,832 1.8384 1.052 1.046 1.058 1.024 1.058 3,168,408 1.0399 1.09%
2013-09-12 0 1.840 1.810 1.840 1.790 1.900 8,925,760 16,396,832 1.8370 1.041 1.024 1.041 1.013 1.075 15,779,836 1.0391 -3.66%
2013-09-11 0 1.910 1.880 1.910 1.870 1.920 5,054,259 9,550,668 1.8896 1.080 1.063 1.080 1.058 1.086 8,935,416 1.0689 0.53%
2013-09-10 0 1.900 1.900 1.910 1.890 1.940 1,735,680 3,300,358 1.9015 1.075 1.075 1.080 1.069 1.097 3,068,506 1.0756 -2.06%
2013-09-09 0 1.940 1.910 1.940 1.920 1.940 1,806,912 3,483,114 1.9277 1.097 1.080 1.097 1.086 1.097 3,194,437 1.0904 1.57%
2013-09-06 0 1.910 1.890 1.910 1.890 1.940 4,792,384 9,194,841 1.9186 1.080 1.069 1.080 1.069 1.097 8,472,448 1.0853 -1.55%
2013-09-05 0 1.940 1.930 1.940 1.910 1.970 9,643,200 18,794,392 1.9490 1.097 1.092 1.097 1.080 1.114 17,048,197 1.1024 0.52%
2013-09-04 0 1.930 1.920 1.940 1.820 1.940 4,170,248 7,783,035 1.8663 1.092 1.086 1.097 1.029 1.097 7,372,574 1.0557 6.04%
2013-09-03 0 1.820 1.820 1.830 1.810 1.860 3,454,912 6,345,892 1.8368 1.029 1.029 1.035 1.024 1.052 6,107,933 1.0390 0.00%
2013-09-02 0 1.820 1.820 1.840 1.790 1.860 6,006,402 10,898,364 1.8145 1.029 1.029 1.041 1.013 1.052 10,618,708 1.0263 -2.15%
2013-08-30 0 1.860 1.840 1.860 1.790 1.870 2,408,160 4,429,871 1.8395 1.052 1.041 1.052 1.013 1.058 4,257,382 1.0405 0.00%
2013-08-29 0 1.860 1.850 1.860 1.790 1.870 1,956,192 3,587,777 1.8341 1.052 1.046 1.052 1.013 1.058 3,458,349 1.0374 1.09%
2013-08-28 0 1.840 1.830 1.840 1.790 1.860 6,314,496 11,422,996 1.8090 1.041 1.035 1.041 1.013 1.052 11,163,387 1.0233 -0.54%
2013-08-27 0 1.850 1.840 1.850 1.830 1.910 2,864,000 5,330,180 1.8611 1.046 1.041 1.046 1.035 1.080 5,063,261 1.0527 -2.63%
2013-08-26 0 1.900 1.900 1.910 1.890 1.940 3,396,000 6,469,800 1.9051 1.075 1.075 1.080 1.069 1.097 6,003,783 1.0776 -2.56%
2013-08-23 0 1.950 1.940 1.960 1.890 1.960 5,076,000 9,721,160 1.9151 1.103 1.097 1.109 1.069 1.109 8,973,852 1.0833 3.17%
2013-08-22 0 1.890 1.870 1.890 1.830 1.900 4,996,800 9,316,988 1.8646 1.069 1.058 1.069 1.035 1.075 8,833,834 1.0547 -0.53%
2013-08-21 0 1.900 1.890 1.900 1.870 1.940 7,380,573 14,016,803 1.8991 1.075 1.069 1.075 1.058 1.097 13,048,103 1.0742 -3.06%
2013-08-20 0 1.960 1.940 1.960 1.900 2.050 6,984,000 13,716,640 1.9640 1.109 1.097 1.109 1.075 1.160 12,347,002 1.1109 -3.45%
2013-08-19 0 2.030 2.010 2.030 2.000 2.070 5,596,000 11,389,860 2.0354 1.148 1.137 1.148 1.131 1.171 9,893,159 1.1513 -0.98%
2013-08-16 0 2.050 2.040 2.050 2.020 2.060 4,080,000 8,324,600 2.0403 1.160 1.154 1.160 1.143 1.165 7,213,025 1.1541 1.49%
2013-08-15 0 2.020 2.020 2.030 1.980 2.090 9,269,280 18,747,200 2.0225 1.143 1.143 1.148 1.120 1.182 16,387,144 1.1440 -1.46%
2013-08-13 0 2.050 2.040 2.070 2.040 2.140 5,824,000 12,075,160 2.0733 1.160 1.154 1.171 1.154 1.210 10,296,240 1.1728 -2.38%
2013-08-12 0 2.100 2.090 2.100 2.080 2.180 4,500,000 9,471,040 2.1047 1.188 1.182 1.188 1.177 1.233 7,955,542 1.1905 -1.41%
2013-08-09 0 2.130 2.130 2.140 2.070 2.190 6,798,000 14,574,180 2.1439 1.205 1.205 1.210 1.171 1.239 12,018,173 1.2127 3.40%
2013-08-08 0 2.060 2.030 2.060 2.000 2.070 2,724,440 5,572,125 2.0452 1.165 1.148 1.165 1.131 1.171 4,816,533 1.1569 0.98%
2013-08-07 0 2.040 2.030 2.040 2.010 2.060 1,788,000 3,624,240 2.0270 1.154 1.148 1.154 1.137 1.165 3,161,002 1.1465 -0.49%
2013-08-06 0 2.050 2.030 2.060 2.010 2.060 3,760,000 7,627,560 2.0286 1.160 1.148 1.165 1.137 1.165 6,647,298 1.1475 0.99%
2013-08-05 0 2.030 2.020 2.040 2.010 2.080 3,940,000 8,006,720 2.0322 1.148 1.143 1.154 1.137 1.177 6,965,519 1.1495 -1.46%
2013-08-02 0 2.060 2.050 2.070 2.040 2.110 6,758,112 13,964,704 2.0664 1.165 1.160 1.171 1.154 1.194 11,947,655 1.1688 -1.90%
2013-08-01 0 2.100 2.090 2.100 2.050 2.100 5,580,000 11,565,560 2.0727 1.188 1.182 1.188 1.160 1.188 9,864,873 1.1724 1.94%
2013-07-31 0 2.060 2.050 2.060 2.030 2.060 2,224,000 4,552,035 2.0468 1.165 1.160 1.165 1.148 1.165 3,931,806 1.1577 1.48%
2013-07-30 0 2.030 2.020 2.030 1.980 2.040 4,278,488 8,624,917 2.0159 1.148 1.143 1.148 1.120 1.154 7,563,932 1.1403 1.00%
2013-07-29 0 2.010 2.000 2.020 2.000 2.090 5,528,384 11,167,788 2.0201 1.137 1.131 1.143 1.131 1.182 9,773,621 1.1426 -2.90%
2013-07-26 0 2.070 2.070 2.080 2.070 2.100 2,493,280 5,202,518 2.0866 1.171 1.171 1.177 1.171 1.188 4,407,865 1.1803 -0.48%
2013-07-25 0 2.080 2.070 2.080 2.060 2.100 2,060,005 4,287,590 2.0813 1.177 1.171 1.177 1.165 1.188 3,641,879 1.1773 0.48%
2013-07-24 0 2.070 2.060 2.070 2.060 2.110 4,721,200 9,795,744 2.0748 1.171 1.165 1.171 1.165 1.194 8,346,601 1.1736 -0.96%
2013-07-23 0 2.090 2.080 2.090 2.020 2.100 20,548,803 42,418,918 2.0643 1.182 1.177 1.182 1.143 1.188 36,328,194 1.1677 1.95%
2013-07-22 0 2.050 2.030 2.070 2.030 2.100 12,013,000 24,714,480 2.0573 1.160 1.148 1.171 1.148 1.188 21,237,762 1.1637 -1.91%
2013-07-19 0 2.090 2.080 2.100 2.050 2.150 9,736,200 20,289,752 2.0839 1.182 1.177 1.188 1.160 1.216 17,212,612 1.1788 -1.88%
2013-07-18 0 2.130 2.120 2.130 2.090 2.160 10,392,400 22,147,576 2.1311 1.205 1.199 1.205 1.182 1.222 18,372,706 1.2055 2.40%
2013-07-17 0 2.080 2.070 2.080 2.080 2.160 5,681,600 12,025,040 2.1165 1.177 1.171 1.177 1.177 1.222 10,044,491 1.1972 -0.95%
2013-07-16 0 2.100 2.090 2.100 2.020 2.140 39,852,000 81,138,424 2.0360 1.188 1.182 1.188 1.143 1.210 70,454,283 1.1516 5.00%
2013-07-15 0 2.000 1.990 2.000 1.920 2.020 8,116,368 16,140,739 1.9887 1.131 1.126 1.131 1.086 1.143 14,348,913 1.1249 2.04%
2013-07-12 0 1.960 1.950 1.960 1.920 1.990 10,866,560 21,194,875 1.9505 1.109 1.103 1.109 1.086 1.126 19,210,973 1.1033 0.00%
2013-07-11 0 1.960 1.950 1.970 1.920 2.020 25,216,000 49,630,408 1.9682 1.109 1.103 1.114 1.086 1.143 44,579,324 1.1133 -1.51%
2013-07-10 0 1.990 1.980 2.000 1.970 2.020 7,780,000 15,454,000 1.9864 1.126 1.120 1.131 1.114 1.143 13,754,249 1.1236 -0.50%
2013-07-09 0 2.000 1.990 2.010 1.980 2.010 1,561,600 3,111,344 1.9924 1.131 1.126 1.137 1.120 1.137 2,760,750 1.1270 0.00%
2013-07-08 0 2.000 1.990 2.000 1.980 2.060 2,505,604 5,015,071 2.0015 1.131 1.126 1.131 1.120 1.165 4,429,653 1.1322 -1.96%
2013-07-05 0 2.040 2.040 2.050 2.030 2.080 1,545,600 3,173,880 2.0535 1.154 1.154 1.160 1.148 1.177 2,732,464 1.1615 0.00%
2013-07-04 0 2.040 2.020 2.050 2.010 2.050 1,386,368 2,811,768 2.0282 1.154 1.143 1.160 1.137 1.160 2,450,958 1.1472 2.00%
2013-07-03 0 2.000 1.990 2.000 1.990 2.100 4,154,304 8,499,751 2.0460 1.131 1.126 1.131 1.126 1.188 7,344,387 1.1573 -3.38%
2013-07-02 0 2.070 2.080 2.100 2.040 2.120 6,660,000 13,904,200 2.0877 1.171 1.177 1.188 1.154 1.199 11,774,203 1.1809 0.49%
2013-06-28 0 2.060 2.060 2.070 2.020 2.080 7,352,960 15,144,764 2.0597 1.165 1.165 1.171 1.143 1.177 12,999,286 1.1650 2.49%
2013-06-27 0 2.010 2.000 2.010 1.980 2.080 5,979,136 12,166,811 2.0349 1.137 1.131 1.137 1.120 1.177 10,570,504 1.1510 1.01%
2013-06-26 0 1.990 1.980 1.990 1.910 1.990 5,831,520 11,451,659 1.9638 1.126 1.120 1.126 1.080 1.126 10,309,534 1.1108 2.58%
2013-06-25 0 1.940 1.930 1.950 1.750 1.950 9,972,973 18,570,048 1.8620 1.097 1.092 1.103 0.990 1.103 17,631,202 1.0532 2.11%
2013-06-24 0 1.900 1.900 1.920 1.890 2.100 12,774,560 25,079,608 1.9632 1.075 1.075 1.086 1.069 1.188 22,584,123 1.1105 -9.09%
2013-06-21 0 2.090 2.060 2.090 1.960 2.090 10,798,112 21,979,814 2.0355 1.182 1.165 1.182 1.109 1.182 19,089,964 1.1514 2.45%
2013-06-20 0 2.040 2.030 2.040 2.020 2.100 6,052,600 12,387,962 2.0467 1.154 1.148 1.154 1.143 1.188 10,700,381 1.1577 -2.86%
2013-06-19 0 2.100 2.080 2.110 2.050 2.160 8,708,768 18,189,237 2.0886 1.188 1.177 1.194 1.160 1.222 15,396,216 1.1814 -0.94%
2013-06-18 0 2.120 2.110 2.120 2.070 2.160 6,140,320 12,934,814 2.1065 1.199 1.194 1.199 1.171 1.222 10,855,461 1.1915 -1.85%
2013-06-17 0 2.160 2.140 2.170 2.120 2.220 4,741,600 10,184,620 2.1479 1.222 1.210 1.227 1.199 1.256 8,382,667 1.2150 -1.37%
2013-06-14 0 2.190 2.200 2.210 2.170 2.220 4,325,636 9,505,439 2.1975 1.239 1.244 1.250 1.227 1.256 7,647,285 1.2430 1.86%
2013-06-13 0 2.150 2.130 2.150 2.090 2.180 4,479,599 9,479,744 2.1162 1.216 1.205 1.216 1.182 1.233 7,919,475 1.1970 -0.92%
2013-06-11 0 2.170 2.160 2.170 2.150 2.180 3,424,000 7,413,960 2.1653 1.227 1.222 1.227 1.216 1.233 6,053,284 1.2248 -0.46%
2013-06-10 0 2.180 2.170 2.180 2.160 2.200 3,836,320 8,338,481 2.1736 1.233 1.227 1.233 1.222 1.244 6,782,224 1.2295 0.46%
2013-06-07 0 2.170 2.170 2.180 2.130 2.180 3,649,716 7,881,960 2.1596 1.227 1.227 1.233 1.205 1.233 6,452,327 1.2216 -0.91%
2013-06-06 0 2.190 2.170 2.190 2.170 2.200 4,787,360 10,477,448 2.1886 1.239 1.227 1.239 1.227 1.244 8,463,566 1.2379 -0.45%
2013-06-05 0 2.200 2.200 2.210 2.070 2.230 23,800,480 51,215,046 2.1518 1.244 1.244 1.250 1.171 1.261 42,076,828 1.2172 0.46%
2013-06-04 0 2.190 2.170 2.190 2.180 2.280 5,459,520 12,156,763 2.2267 1.239 1.227 1.239 1.233 1.290 9,651,876 1.2595 -2.23%
2013-06-03 0 2.240 2.240 2.250 2.220 2.280 3,374,434 7,587,496 2.2485 1.267 1.267 1.273 1.256 1.290 5,965,656 1.2719 -1.32%
2013-05-31 0 2.270 2.250 2.270 2.230 2.320 10,068,002 22,716,844 2.2563 1.284 1.273 1.284 1.261 1.312 17,799,204 1.2763 -0.44%
2013-05-30 0 2.280 2.260 2.280 2.240 2.290 3,317,991 7,513,182 2.2644 1.290 1.278 1.290 1.267 1.295 5,865,871 1.2808 -0.44%
2013-05-29 0 2.290 2.270 2.290 2.240 2.360 6,164,000 14,171,520 2.2991 1.295 1.284 1.295 1.267 1.335 10,897,325 1.3005 -1.72%
2013-05-28 0 2.330 2.320 2.340 2.280 2.370 5,459,744 12,681,085 2.3227 1.318 1.312 1.324 1.290 1.341 9,652,272 1.3138 1.75%
2013-05-27 0 2.290 2.290 2.300 2.270 2.340 6,276,032 14,434,643 2.3000 1.295 1.295 1.301 1.284 1.324 11,095,386 1.3010 1.33%
2013-05-24 0 2.260 2.260 2.290 2.250 2.310 9,740,800 22,185,316 2.2776 1.278 1.278 1.295 1.273 1.307 17,220,744 1.2883 -0.88%
2013-05-23 0 2.280 2.280 2.290 2.230 2.350 15,027,160 34,439,325 2.2918 1.290 1.290 1.295 1.261 1.329 26,566,491 1.2963 0.88%
2013-05-22 0 2.260 2.250 2.260 2.240 2.400 14,824,000 33,807,580 2.2806 1.278 1.273 1.278 1.267 1.358 26,207,325 1.2900 -5.83%
2013-05-21 0 2.400 2.400 2.410 2.320 2.460 15,578,520 36,928,718 2.3705 1.358 1.358 1.363 1.312 1.391 27,541,239 1.3409 -2.44%
2013-05-20 0 2.460 2.460 2.470 2.440 2.530 6,891,520 17,173,464 2.4920 1.391 1.391 1.397 1.380 1.431 12,183,507 1.4096 -1.60%
2013-05-16 0 2.500 2.500 2.510 2.460 2.600 10,152,048 25,636,898 2.5253 1.414 1.414 1.420 1.391 1.471 17,947,788 1.4284 0.00%
2013-05-15 0 2.500 2.490 2.500 2.440 2.500 9,501,800 23,537,024 2.4771 1.414 1.408 1.414 1.380 1.414 16,798,216 1.4012 1.21%
2013-05-14 0 2.470 2.450 2.470 2.410 2.480 9,289,664 22,693,096 2.4428 1.397 1.386 1.397 1.363 1.403 16,423,181 1.3818 -0.80%
2013-05-13 0 2.490 2.480 2.490 2.360 2.540 15,770,464 38,650,191 2.4508 1.408 1.403 1.408 1.335 1.437 27,880,577 1.3863 -1.19%
2013-05-10 0 2.520 2.500 2.520 2.450 2.530 59,608,248 143,406,650 2.4058 1.425 1.414 1.425 1.386 1.431 105,381,321 1.3608 0.00%
2013-05-09 0 2.520 2.500 2.510 2.440 2.520 16,274,656 40,332,507 2.4782 1.425 1.414 1.420 1.380 1.425 28,771,937 1.4018 0.40%
2013-05-08 0 2.510 2.500 2.510 2.450 2.530 34,148,603 82,802,542 2.4248 1.420 1.414 1.420 1.386 1.431 60,371,258 1.3716 0.80%
2013-05-07 0 2.490 2.490 2.500 2.480 2.600 9,118,560 23,088,745 2.5321 1.408 1.408 1.414 1.403 1.471 16,120,687 1.4322 -2.35%
2013-05-06 0 2.550 2.550 2.560 2.530 2.600 10,001,680 25,637,900 2.5634 1.442 1.442 1.448 1.431 1.471 17,681,953 1.4499 0.00%
2013-05-03 0 2.550 2.540 2.550 2.510 2.600 13,369,600 34,233,097 2.5605 1.442 1.437 1.442 1.420 1.471 23,636,093 1.4483 1.19%
2013-05-02 0 2.520 2.520 2.530 2.490 2.550 3,795,520 9,575,111 2.5227 1.425 1.425 1.431 1.408 1.442 6,710,093 1.4270 0.40%
2013-04-30 0 2.510 2.500 2.510 2.440 2.540 5,887,040 14,680,473 2.4937 1.420 1.414 1.420 1.380 1.437 10,407,688 1.4105 1.21%
2013-04-29 0 2.480 2.470 2.480 2.450 2.570 9,098,415 22,856,038 2.5121 1.403 1.397 1.403 1.386 1.454 16,085,072 1.4209 -1.98%
2013-04-26 0 2.530 2.510 2.530 2.510 2.570 5,202,880 13,197,302 2.5365 1.431 1.420 1.431 1.420 1.454 9,198,163 1.4348 -0.78%
2013-04-25 0 2.550 2.540 2.560 2.510 2.570 9,593,664 24,395,556 2.5429 1.442 1.437 1.448 1.420 1.454 16,960,622 1.4384 0.39%
2013-04-24 0 2.540 2.540 2.550 2.510 2.590 11,690,320 29,839,146 2.5525 1.437 1.437 1.442 1.420 1.465 20,667,297 1.4438 0.00%
2013-04-23 0 2.540 2.530 2.540 2.510 2.580 13,777,551 35,059,930 2.5447 1.437 1.431 1.437 1.420 1.459 24,357,309 1.4394 -0.39%
2013-04-22 0 2.550 2.540 2.550 2.510 2.650 23,311,456 60,455,208 2.5934 1.442 1.437 1.442 1.420 1.499 41,212,284 1.4669 2.00%
2013-04-19 0 2.500 2.500 2.510 2.400 2.530 27,372,192 68,125,141 2.4888 1.414 1.414 1.420 1.358 1.431 48,391,252 1.4078 3.31%
2013-04-18 0 2.420 2.410 2.420 2.370 2.440 7,298,912 17,568,239 2.4070 1.369 1.363 1.369 1.341 1.380 12,903,734 1.3615 0.83%
2013-04-17 0 2.400 2.370 2.400 2.360 2.450 8,152,640 19,554,657 2.3986 1.358 1.341 1.358 1.335 1.386 14,413,038 1.3567 0.42%
2013-04-16 0 2.390 2.390 2.400 2.330 2.450 10,273,760 24,632,018 2.3976 1.352 1.352 1.358 1.318 1.386 18,162,963 1.3562 -0.42%
2013-04-15 0 2.400 2.400 2.410 2.380 2.520 24,496,960 59,536,135 2.4303 1.358 1.358 1.363 1.346 1.425 43,308,134 1.3747 0.00%
2013-04-12 0 2.400 2.390 2.400 2.280 2.570 103,639,440 228,189,869 2.2018 1.358 1.352 1.358 1.290 1.454 183,223,991 1.2454 6.19%
2013-04-11 0 2.260 2.250 2.260 2.240 2.280 2,448,000 5,538,560 2.2625 1.278 1.273 1.278 1.267 1.290 4,327,815 1.2798 0.89%
2013-04-10 0 2.240 2.220 2.250 2.220 2.270 2,457,280 5,515,246 2.2445 1.267 1.256 1.273 1.256 1.284 4,344,221 1.2696 0.00%
2013-04-09 0 2.240 2.230 2.240 2.200 2.250 3,452,000 7,708,480 2.2330 1.267 1.261 1.267 1.244 1.273 6,102,785 1.2631 1.36%
2013-04-08 0 2.210 2.200 2.220 2.190 2.290 5,205,536 11,606,768 2.2297 1.250 1.244 1.256 1.239 1.295 9,202,858 1.2612 -3.07%
2013-04-05 0 2.280 2.260 2.290 1.990 2.290 11,677,440 24,600,481 2.1067 1.290 1.278 1.295 1.126 1.295 20,644,526 1.1916 3.64%
2013-04-03 0 2.200 2.190 2.200 2.130 2.200 2,642,880 5,731,207 2.1685 1.244 1.239 1.244 1.205 1.244 4,672,343 1.2266 0.92%
2013-04-02 0 2.180 2.170 2.180 2.170 2.280 4,800,800 10,635,408 2.2153 1.233 1.227 1.233 1.227 1.290 8,487,326 1.2531 -2.68%
2013-03-28 0 2.240 2.230 2.250 2.190 2.320 6,405,280 14,375,883 2.2444 1.267 1.261 1.273 1.239 1.312 11,323,884 1.2695 -2.61%
2013-03-27 0 2.300 2.300 2.310 2.270 2.350 9,002,144 20,810,111 2.3117 1.301 1.301 1.307 1.284 1.329 15,914,875 1.3076 0.88%
2013-03-26 0 2.280 2.270 2.310 2.270 2.350 3,948,160 9,094,982 2.3036 1.290 1.284 1.307 1.284 1.329 6,979,945 1.3030 -1.72%
2013-03-25 0 2.320 2.310 2.320 2.290 2.340 3,339,872 7,734,682 2.3159 1.312 1.307 1.312 1.295 1.324 5,904,554 1.3100 2.20%
2013-03-22 0 2.270 2.240 2.270 2.250 2.350 2,621,760 5,984,280 2.2825 1.284 1.267 1.284 1.273 1.329 4,635,005 1.2911 -2.16%
2013-03-21 0 2.320 2.310 2.320 2.260 2.320 2,312,800 5,311,064 2.2964 1.312 1.307 1.312 1.278 1.312 4,088,795 1.2989 2.20%
2013-03-20 0 2.270 2.260 2.270 2.160 2.270 17,951,200 38,054,062 2.1199 1.284 1.278 1.284 1.222 1.284 31,735,896 1.1991 5.58%
2013-03-19 0 2.150 2.150 2.160 2.150 2.180 3,213,600 6,940,020 2.1596 1.216 1.216 1.222 1.216 1.233 5,681,318 1.2216 -1.83%
2013-03-18 0 2.190 2.170 2.190 2.150 2.230 4,266,784 9,290,325 2.1774 1.239 1.227 1.239 1.216 1.261 7,543,240 1.2316 -2.23%
2013-03-15 0 2.240 2.220 2.240 2.190 2.310 8,651,296 19,347,679 2.2364 1.267 1.256 1.267 1.239 1.307 15,294,612 1.2650 -1.32%
2013-03-14 0 2.270 2.260 2.270 2.160 2.310 8,633,520 19,340,539 2.2402 1.284 1.278 1.284 1.222 1.307 15,263,185 1.2671 -0.87%
2013-03-13 0 2.290 2.280 2.300 2.260 2.400 8,149,600 19,160,785 2.3511 1.295 1.290 1.301 1.278 1.358 14,407,664 1.3299 -3.38%
2013-03-12 0 2.370 2.360 2.370 2.330 2.430 10,870,544 25,941,359 2.3864 1.341 1.335 1.341 1.318 1.375 19,218,016 1.3498 1.72%
2013-03-11 0 2.330 2.340 2.350 2.320 2.390 8,918,688 21,039,659 2.3591 1.318 1.324 1.329 1.312 1.352 15,767,333 1.3344 -0.43%
2013-03-08 0 2.340 2.340 2.350 2.290 2.380 13,481,344 31,532,191 2.3390 1.324 1.324 1.329 1.295 1.346 23,833,645 1.3230 2.18%
2013-03-07 0 2.290 2.280 2.290 2.270 2.350 6,116,880 14,071,835 2.3005 1.295 1.290 1.295 1.284 1.329 10,814,022 1.3013 -1.72%
2013-03-06 0 2.330 2.310 2.330 2.310 2.350 11,463,808 26,618,398 2.3220 1.318 1.307 1.318 1.307 1.329 20,266,847 1.3134 0.87%
2013-03-05 0 2.310 2.310 2.320 2.250 2.320 10,009,376 22,925,169 2.2904 1.307 1.307 1.312 1.273 1.312 17,695,559 1.2955 1.76%
2013-03-04 0 2.270 2.270 2.280 2.260 2.320 19,524,288 44,486,129 2.2785 1.284 1.284 1.290 1.278 1.312 34,516,956 1.2888 -1.30%
2013-03-01 0 2.300 2.280 2.300 2.250 2.300 10,636,632 24,280,252 2.2827 1.301 1.290 1.301 1.273 1.301 18,804,484 1.2912 0.88%
2013-02-28 0 2.280 2.270 2.280 2.130 2.340 19,765,063 44,793,582 2.2663 1.290 1.284 1.290 1.205 1.324 34,942,621 1.2819 6.54%
2013-02-27 0 2.140 2.110 2.140 2.100 2.140 6,402,784 13,575,345 2.1202 1.210 1.194 1.210 1.188 1.210 11,319,471 1.1993 1.42%
2013-02-26 0 2.110 2.100 2.110 2.100 2.180 6,980,064 14,855,530 2.1283 1.194 1.188 1.194 1.188 1.233 12,340,043 1.2038 -3.21%
2013-02-25 0 2.180 2.160 2.180 2.150 2.200 13,073,248 28,322,136 2.1664 1.233 1.222 1.233 1.216 1.244 23,112,173 1.2254 0.93%
2013-02-22 0 2.160 2.150 2.160 2.120 2.170 15,975,630 34,129,956 2.1364 1.222 1.216 1.222 1.199 1.227 28,243,289 1.2084 -0.46%
2013-02-21 0 2.170 2.150 2.170 2.130 2.180 8,777,712 18,930,795 2.1567 1.227 1.216 1.227 1.205 1.233 15,518,102 1.2199 -0.46%
2013-02-20 0 2.180 2.180 2.190 2.100 2.190 11,668,106 24,952,557 2.1385 1.233 1.233 1.239 1.188 1.239 20,628,025 1.2096 3.81%
2013-02-19 0 2.100 2.090 2.100 2.080 2.120 6,322,080 13,251,212 2.0960 1.188 1.182 1.188 1.177 1.199 11,176,795 1.1856 -0.47%
2013-02-18 0 2.110 2.100 2.110 2.080 2.120 6,545,312 13,728,431 2.0974 1.194 1.188 1.194 1.177 1.199 11,571,446 1.1864 0.48%
2013-02-15 0 2.100 2.090 2.100 2.080 2.110 11,082,848 23,175,949 2.0912 1.188 1.182 1.188 1.177 1.194 19,593,348 1.1828 -0.47%
2013-02-14 0 2.110 2.090 2.110 2.080 2.130 7,170,787 15,092,388 2.1047 1.194 1.182 1.194 1.177 1.205 12,677,222 1.1905 0.96%
2013-02-08 0 2.090 2.080 2.090 2.060 2.100 4,588,704 9,550,289 2.0813 1.182 1.177 1.182 1.165 1.188 8,112,362 1.1773 1.95%
2013-02-07 0 2.050 2.050 2.060 2.030 2.080 5,132,736 10,515,751 2.0488 1.160 1.160 1.165 1.148 1.177 9,074,155 1.1589 -0.49%
2013-02-06 0 2.060 2.050 2.060 2.030 2.080 6,937,600 14,243,311 2.0531 1.165 1.160 1.165 1.148 1.177 12,264,971 1.1613 1.48%
2013-02-05 0 2.030 2.000 2.030 1.990 2.050 11,147,936 22,522,567 2.0203 1.148 1.131 1.148 1.126 1.160 19,708,417 1.1428 -1.46%
2013-02-04 0 2.060 2.030 2.060 2.040 2.090 5,490,816 11,320,536 2.0617 1.165 1.148 1.165 1.154 1.182 9,707,204 1.1662 0.00%
2013-02-01 0 2.060 2.060 2.090 2.050 2.110 7,012,640 14,618,914 2.0847 1.165 1.165 1.182 1.160 1.194 12,397,634 1.1792 -0.96%
2013-01-31 0 2.080 2.060 2.100 2.050 2.110 7,897,600 16,491,312 2.0881 1.177 1.165 1.188 1.160 1.194 13,962,154 1.1811 -0.95%
2013-01-30 0 2.100 2.090 2.100 2.070 2.150 10,040,960 21,042,125 2.0956 1.188 1.182 1.188 1.171 1.216 17,751,396 1.1854 -2.33%
2013-01-29 0 2.150 2.130 2.150 2.110 2.160 5,158,720 10,995,337 2.1314 1.216 1.205 1.216 1.194 1.222 9,120,092 1.2056 0.94%
2013-01-28 0 2.130 2.120 2.130 2.090 2.140 16,755,488 35,399,650 2.1127 1.205 1.199 1.205 1.182 1.210 29,621,999 1.1950 1.91%
2013-01-25 0 2.090 2.070 2.090 2.070 2.130 6,238,080 13,050,179 2.0920 1.182 1.171 1.182 1.171 1.205 11,028,291 1.1833 -1.42%
2013-01-24 0 2.120 2.100 2.120 2.090 2.160 10,529,280 22,294,606 2.1174 1.199 1.188 1.199 1.182 1.222 18,614,696 1.1977 0.95%
2013-01-23 0 2.100 2.100 2.110 2.060 2.160 12,814,576 26,933,784 2.1018 1.188 1.188 1.194 1.165 1.222 22,654,867 1.1889 -2.78%
2013-01-22 0 2.160 2.140 2.160 2.110 2.160 7,555,280 16,192,808 2.1432 1.222 1.210 1.222 1.194 1.222 13,356,967 1.2123 0.00%
2013-01-21 0 2.160 2.150 2.160 1.960 2.180 25,096,000 52,183,419 2.0794 1.222 1.216 1.222 1.109 1.233 44,367,176 1.1762 10.77%
2013-01-18 0 1.950 1.950 1.970 1.930 2.000 10,914,400 21,452,800 1.9656 1.103 1.103 1.114 1.092 1.131 19,295,549 1.1118 -1.52%
2013-01-17 0 1.980 1.980 1.990 1.950 2.010 25,179,800 48,197,384 1.9141 1.120 1.120 1.126 1.103 1.137 44,515,326 1.0827 0.00%
2013-01-16 0 1.980 1.960 1.980 1.890 1.980 59,820,672 114,611,794 1.9159 1.120 1.109 1.120 1.069 1.120 105,756,865 1.0837 1.02%
2013-01-15 0 1.960 1.940 1.950 1.930 2.010 43,108,640 83,679,721 1.9411 1.109 1.097 1.103 1.092 1.137 76,211,692 1.0980 -2.97%
2013-01-14 0 2.020 2.000 2.020 1.980 2.040 3,605,920 7,244,584 2.0091 1.143 1.131 1.143 1.120 1.154 6,374,900 1.1364 0.00%
2013-01-11 0 2.020 2.010 2.020 1.970 2.030 4,488,000 9,024,680 2.0108 1.143 1.137 1.143 1.114 1.148 7,934,328 1.1374 1.00%
2013-01-10 0 2.000 1.980 2.000 1.980 2.050 5,679,040 11,418,400 2.0106 1.131 1.120 1.131 1.120 1.160 10,039,965 1.1373 -1.96%
2013-01-09 0 2.040 2.030 2.050 2.020 2.080 7,178,880 14,654,435 2.0413 1.154 1.148 1.160 1.143 1.177 12,691,530 1.1547 -1.92%
2013-01-08 0 2.080 2.050 2.080 2.030 2.100 6,941,760 14,335,520 2.0651 1.177 1.160 1.177 1.148 1.188 12,272,326 1.1681 0.97%
2013-01-07 0 2.060 2.050 2.070 2.000 2.150 15,469,440 31,577,188 2.0413 1.165 1.160 1.171 1.131 1.216 27,348,397 1.1546 3.52%
2013-01-04 0 1.990 1.980 1.990 1.940 2.000 5,038,880 9,950,987 1.9748 1.126 1.120 1.126 1.097 1.131 8,908,227 1.1171 0.00%
2013-01-03 0 1.990 1.990 2.000 1.940 2.020 6,963,920 13,750,460 1.9745 1.126 1.126 1.131 1.097 1.143 12,311,502 1.1169 -1.49%
2013-01-02 0 2.020 2.000 2.020 1.960 2.100 7,975,840 16,116,505 2.0207 1.143 1.131 1.143 1.109 1.188 14,100,474 1.1430 7.93%
2012-12-31 0 2.330 2.320 2.340 2.270 2.350 6,998,400 16,176,528 2.3115 1.059 1.054 1.063 1.031 1.068 15,402,225 1.0503 2.64%
2012-12-28 0 2.270 2.260 2.270 2.240 2.280 2,933,920 6,654,822 2.2682 1.031 1.027 1.031 1.018 1.036 6,457,032 1.0306 0.89%
2012-12-27 0 2.250 2.250 2.270 2.200 2.300 20,017,280 45,049,054 2.2505 1.022 1.022 1.031 1.000 1.045 44,054,448 1.0226 -1.32%
2012-12-24 0 2.280 2.270 2.280 2.200 2.280 1,990,320 4,497,274 2.2596 1.036 1.031 1.036 1.000 1.036 4,380,338 1.0267 2.70%
2012-12-21 0 2.220 2.200 2.220 2.200 2.240 3,732,800 8,294,856 2.2222 1.009 1.000 1.009 1.000 1.018 8,215,224 1.0097 -0.45%
2012-12-20 0 2.230 2.200 2.230 2.160 2.240 3,445,440 7,625,663 2.2133 1.013 1.000 1.013 0.981 1.018 7,582,796 1.0057 0.00%
2012-12-19 0 2.230 2.210 2.230 2.170 2.250 19,008,000 41,608,360 2.1890 1.013 1.004 1.013 0.986 1.022 41,833,203 0.9946 0.45%
2012-12-18 0 2.220 2.200 2.220 2.200 2.260 4,965,440 11,063,140 2.2280 1.009 1.000 1.009 1.000 1.027 10,928,044 1.0124 0.91%
2012-12-17 0 2.200 2.190 2.200 2.050 2.230 49,057,600 100,829,240 2.0553 1.000 0.995 1.000 0.931 1.013 107,966,990 0.9339 4.76%
2012-12-14 0 2.100 2.090 2.100 2.030 2.130 6,351,600 13,226,632 2.0824 0.954 0.950 0.954 0.922 0.968 13,978,734 0.9462 -0.47%
2012-12-13 0 2.110 2.100 2.110 2.070 2.190 7,570,400 16,045,697 2.1195 0.959 0.954 0.959 0.941 0.995 16,661,094 0.9631 -3.65%
2012-12-12 0 2.190 2.190 2.210 2.170 2.210 1,303,900 2,853,344 2.1883 0.995 0.995 1.004 0.986 1.004 2,869,650 0.9943 -0.45%
2012-12-11 0 2.200 2.200 2.210 2.180 2.220 1,438,080 3,163,448 2.1998 1.000 1.000 1.004 0.991 1.009 3,164,956 0.9995 -0.90%
2012-12-10 0 2.220 2.220 2.230 2.210 2.260 2,526,000 5,650,160 2.2368 1.009 1.009 1.013 1.004 1.027 5,559,274 1.0163 0.91%
2012-12-07 0 2.200 2.190 2.200 2.180 2.240 2,489,760 5,485,641 2.2033 1.000 0.995 1.000 0.991 1.018 5,479,516 1.0011 0.00%
2012-12-06 0 2.200 2.190 2.200 2.140 2.280 4,906,720 10,739,286 2.1887 1.000 0.995 1.000 0.972 1.036 10,798,812 0.9945 -3.08%
2012-12-05 0 2.270 2.250 2.270 2.230 2.320 4,291,560 9,713,786 2.2635 1.031 1.022 1.031 1.013 1.054 9,444,955 1.0285 -1.30%
2012-12-04 0 2.300 2.280 2.300 2.270 2.340 3,448,320 7,909,681 2.2938 1.045 1.036 1.045 1.031 1.063 7,589,135 1.0422 1.32%
2012-12-03 0 2.270 2.260 2.280 2.230 2.280 3,638,085 8,179,793 2.2484 1.031 1.027 1.036 1.013 1.036 8,006,773 1.0216 0.44%
2012-11-30 0 2.260 2.240 2.260 2.240 2.280 3,212,400 7,241,024 2.2541 1.027 1.018 1.027 1.018 1.036 7,069,917 1.0242 1.80%
2012-11-29 0 2.220 2.220 2.230 2.220 2.280 7,591,680 17,051,712 2.2461 1.009 1.009 1.013 1.009 1.036 16,707,928 1.0206 -1.77%
2012-11-28 0 2.260 2.250 2.260 2.240 2.300 3,510,400 7,932,515 2.2597 1.027 1.022 1.027 1.018 1.045 7,725,762 1.0268 -1.31%
2012-11-27 0 2.290 2.270 2.290 2.260 2.320 4,041,600 9,220,472 2.2814 1.041 1.031 1.041 1.027 1.054 8,894,838 1.0366 -0.43%
2012-11-26 0 2.300 2.280 2.300 2.220 2.360 7,064,800 16,210,358 2.2945 1.045 1.036 1.045 1.009 1.072 15,548,359 1.0426 3.60%
2012-11-23 0 2.220 2.210 2.220 2.190 2.240 10,220,000 22,353,560 2.1872 1.009 1.004 1.009 0.995 1.018 22,492,389 0.9938 -0.89%
2012-11-22 0 2.240 2.220 2.240 2.200 2.240 7,379,680 16,095,441 2.1810 1.018 1.009 1.018 1.000 1.018 16,241,354 0.9910 0.00%
2012-11-21 0 2.240 2.230 2.250 2.180 2.250 7,298,240 16,170,740 2.2157 1.018 1.013 1.022 0.991 1.022 16,062,119 1.0068 1.36%
2012-11-20 0 2.210 2.200 2.230 2.140 2.240 9,606,400 21,224,216 2.2094 1.004 1.000 1.013 0.972 1.018 21,141,966 1.0039 0.91%
2012-11-19 0 2.190 2.180 2.190 2.010 2.190 19,379,200 41,185,616 2.1252 0.995 0.991 0.995 0.913 0.995 42,650,148 0.9657 8.96%
2012-11-16 0 2.010 2.000 2.020 1.970 2.030 34,437,760 67,710,147 1.9662 0.913 0.909 0.918 0.895 0.922 75,791,341 0.8934 2.03%
2012-11-15 0 1.970 1.950 1.970 1.930 1.990 5,136,000 10,075,680 1.9618 0.895 0.886 0.895 0.877 0.904 11,303,416 0.8914 -1.50%
2012-11-14 0 2.000 1.980 1.990 1.930 2.000 9,356,000 18,425,520 1.9694 0.909 0.900 0.904 0.877 0.909 20,590,880 0.8948 3.63%
2012-11-13 0 1.930 1.920 1.930 1.910 2.100 18,876,000 37,973,064 2.0117 0.877 0.872 0.877 0.868 0.954 41,542,695 0.9141 -8.10%
2012-11-12 0 2.100 2.080 2.100 2.080 2.130 7,470,560 15,719,808 2.1042 0.954 0.945 0.954 0.945 0.968 16,441,364 0.9561 0.00%
2012-11-09 0 2.100 2.090 2.100 2.050 2.100 13,956,640 28,615,982 2.0503 0.954 0.950 0.954 0.931 0.954 30,716,065 0.9316 0.00%
2012-11-08 0 2.100 2.090 2.100 2.040 2.130 8,579,840 17,950,230 2.0921 0.954 0.950 0.954 0.927 0.968 18,882,691 0.9506 0.00%
2012-11-07 0 2.100 2.090 2.100 2.010 2.130 13,402,400 27,501,688 2.0520 0.954 0.950 0.954 0.913 0.968 29,496,282 0.9324 3.45%
2012-11-06 0 2.030 2.020 2.030 1.990 2.060 21,877,800 43,477,277 1.9873 0.922 0.918 0.922 0.904 0.936 48,149,119 0.9030 1.50%
2012-11-05 0 2.000 1.990 2.000 1.950 2.020 10,781,920 21,539,960 1.9978 0.909 0.904 0.909 0.886 0.918 23,729,075 0.9077 1.01%
2012-11-02 0 1.980 1.970 1.980 1.960 2.020 10,632,340 21,099,622 1.9845 0.900 0.895 0.900 0.891 0.918 23,399,876 0.9017 1.02%
2012-11-01 0 1.960 1.950 1.970 1.810 1.970 12,513,120 23,529,179 1.8804 0.891 0.886 0.895 0.822 0.895 27,539,136 0.8544 9.50%
2012-10-31 0 1.790 1.790 1.800 1.760 1.800 22,895,600 40,486,805 1.7683 0.813 0.813 0.818 0.800 0.818 50,389,114 0.8035 1.13%
2012-10-30 0 1.770 1.760 1.770 1.750 1.780 1,408,000 2,483,720 1.7640 0.804 0.800 0.804 0.795 0.809 3,098,756 0.8015 0.57%
2012-10-29 0 1.760 1.750 1.760 1.730 1.760 1,828,000 3,197,920 1.7494 0.800 0.795 0.800 0.786 0.800 4,023,101 0.7949 0.57%
2012-10-26 0 1.750 1.750 1.760 1.740 1.790 6,391,200 11,230,504 1.7572 0.795 0.795 0.800 0.791 0.813 14,065,886 0.7984 -2.23%
2012-10-25 0 1.790 1.780 1.800 1.770 1.810 7,369,440 13,134,513 1.7823 0.813 0.809 0.818 0.804 0.822 16,218,817 0.8098 -0.56%
2012-10-24 0 1.800 1.790 1.800 1.780 1.810 7,362,160 13,189,651 1.7915 0.818 0.813 0.818 0.809 0.822 16,202,795 0.8140 0.00%
2012-10-22 0 1.800 1.790 1.800 1.740 1.810 29,875,200 53,319,680 1.7847 0.818 0.813 0.818 0.791 0.822 65,749,964 0.8109 2.86%
2012-10-19 0 1.750 1.750 1.760 1.750 1.800 6,433,280 11,402,468 1.7724 0.795 0.795 0.800 0.795 0.818 14,158,497 0.8053 -2.78%
2012-10-18 0 1.800 1.780 1.800 1.780 1.820 19,575,360 35,053,424 1.7907 0.818 0.809 0.818 0.809 0.827 43,081,861 0.8136 1.12%
2012-10-17 0 1.780 1.770 1.780 1.760 1.800 20,549,599 36,454,926 1.7740 0.809 0.804 0.809 0.800 0.818 45,225,986 0.8061 0.00%
2012-10-16 0 1.780 1.760 1.780 1.770 1.800 4,047,520 7,205,004 1.7801 0.809 0.800 0.809 0.804 0.818 8,907,866 0.8088 0.00%
2012-10-15 0 1.780 1.770 1.780 1.760 1.800 5,822,400 10,374,880 1.7819 0.809 0.804 0.809 0.800 0.818 12,814,059 0.8096 1.14%
2012-10-12 0 1.760 1.750 1.760 1.730 1.780 11,835,680 20,699,776 1.7489 0.800 0.795 0.800 0.786 0.809 26,048,212 0.7947 0.57%
2012-10-11 0 1.750 1.740 1.750 1.690 1.750 21,445,760 36,914,108 1.7213 0.795 0.791 0.795 0.768 0.795 47,198,276 0.7821 2.94%
2012-10-10 0 1.700 1.690 1.700 1.660 1.700 10,140,000 17,170,664 1.6934 0.772 0.768 0.772 0.754 0.772 22,316,324 0.7694 0.59%
2012-10-09 0 1.690 1.680 1.690 1.680 1.710 15,912,000 26,939,840 1.6931 0.768 0.763 0.768 0.763 0.777 35,019,462 0.7693 -0.59%
2012-10-08 0 1.700 1.690 1.700 1.680 1.720 10,323,840 17,467,668 1.6920 0.772 0.768 0.772 0.763 0.782 22,720,923 0.7688 0.00%
2012-10-05 0 1.700 1.690 1.700 1.680 1.720 12,030,560 20,445,529 1.6995 0.772 0.768 0.772 0.763 0.782 26,477,108 0.7722 0.00%
2012-10-04 0 1.700 1.680 1.690 1.650 1.700 9,793,760 16,418,870 1.6765 0.772 0.763 0.768 0.750 0.772 21,554,311 0.7617 1.19%
2012-10-03 0 1.680 1.680 1.690 1.580 1.690 18,448,160 30,067,025 1.6298 0.763 0.763 0.768 0.718 0.768 40,601,096 0.7405 3.70%
2012-09-28 0 1.620 1.600 1.620 1.560 1.640 6,265,760 10,078,891 1.6086 0.736 0.727 0.736 0.709 0.745 13,789,815 0.7309 3.18%
2012-09-27 0 1.570 1.560 1.570 1.490 1.570 21,632,000 32,946,800 1.5231 0.713 0.709 0.713 0.677 0.713 47,608,157 0.6920 5.37%
2012-09-26 0 1.490 1.470 1.490 1.470 1.500 10,788,000 15,996,160 1.4828 0.677 0.668 0.677 0.668 0.682 23,742,456 0.6737 -0.67%
2012-09-25 0 1.500 1.490 1.500 1.470 1.510 11,468,000 17,096,600 1.4908 0.682 0.677 0.682 0.668 0.686 25,239,014 0.6774 -0.66%
2012-09-24 0 1.510 1.500 1.510 1.490 1.520 4,645,600 6,964,696 1.4992 0.686 0.682 0.686 0.677 0.691 10,224,133 0.6812 -0.66%
2012-09-21 0 1.520 1.500 1.520 1.480 1.530 14,310,080 21,558,636 1.5065 0.691 0.682 0.691 0.672 0.695 31,493,923 0.6845 0.66%
2012-09-20 0 1.510 1.500 1.510 1.480 1.520 10,552,184 15,856,870 1.5027 0.686 0.682 0.686 0.672 0.691 23,223,467 0.6828 -1.31%
2012-09-19 0 1.530 1.520 1.530 1.460 1.530 14,580,800 21,916,616 1.5031 0.695 0.691 0.695 0.663 0.695 32,089,729 0.6830 3.38%
2012-09-18 0 1.480 1.460 1.480 1.450 1.500 7,802,247 11,434,613 1.4656 0.672 0.663 0.672 0.659 0.682 17,171,348 0.6659 0.00%
2012-09-17 0 1.480 1.470 1.480 1.470 1.530 5,726,880 8,550,969 1.4931 0.672 0.668 0.672 0.668 0.695 12,603,837 0.6784 -2.63%
2012-09-14 0 1.520 1.510 1.520 1.450 1.520 15,614,765 23,280,655 1.4909 0.691 0.686 0.691 0.659 0.691 34,365,301 0.6774 4.11%
2012-09-13 0 1.460 1.450 1.470 1.450 1.500 6,244,824 9,210,442 1.4749 0.663 0.659 0.668 0.659 0.682 13,743,739 0.6702 -2.67%
2012-09-12 0 1.500 1.490 1.500 1.490 1.510 820,800 1,231,120 1.4999 0.682 0.677 0.682 0.677 0.686 1,806,434 0.6815 0.00%
2012-09-11 0 1.500 1.490 1.510 1.500 1.520 651,200 982,032 1.5080 0.682 0.677 0.686 0.682 0.691 1,433,175 0.6852 -1.32%
2012-09-10 0 1.520 1.510 1.520 1.510 1.540 488,000 741,040 1.5185 0.691 0.686 0.691 0.686 0.700 1,074,001 0.6900 0.00%
2012-09-07 0 1.520 1.510 1.520 1.490 1.530 2,074,400 3,143,696 1.5155 0.691 0.686 0.691 0.677 0.695 4,565,383 0.6886 3.40%
2012-09-06 0 1.470 1.460 1.470 1.460 1.490 1,091,520 1,609,428 1.4745 0.668 0.663 0.668 0.663 0.677 2,402,240 0.6700 0.68%
2012-09-05 0 1.460 1.450 1.460 1.440 1.480 3,018,400 4,399,736 1.4576 0.663 0.659 0.663 0.654 0.672 6,642,958 0.6623 -2.01%
2012-09-04 0 1.490 1.470 1.490 1.460 1.510 3,301,600 4,873,552 1.4761 0.677 0.668 0.677 0.663 0.686 7,266,230 0.6707 -0.67%
2012-09-03 0 1.500 1.490 1.500 1.490 1.560 5,468,000 8,235,000 1.5060 0.682 0.677 0.682 0.677 0.709 12,034,089 0.6843 0.00%
2012-08-31 0 1.500 1.490 1.510 1.440 1.520 4,493,196 6,692,834 1.4895 0.682 0.677 0.686 0.654 0.691 9,888,720 0.6768 2.74%
2012-08-30 0 1.460 1.450 1.470 1.440 1.470 1,708,000 2,493,280 1.4598 0.663 0.659 0.668 0.654 0.668 3,759,002 0.6633 -1.35%
2012-08-29 0 1.480 1.470 1.480 1.460 1.530 2,249,158 3,344,130 1.4868 0.672 0.668 0.672 0.663 0.695 4,949,994 0.6756 0.00%
2012-08-28 0 1.480 1.470 1.480 1.450 1.510 2,448,000 3,612,800 1.4758 0.672 0.668 0.672 0.659 0.686 5,387,609 0.6706 -0.67%
2012-08-27 0 1.490 1.490 1.500 1.480 1.570 4,204,640 6,382,633 1.5180 0.677 0.677 0.682 0.672 0.713 9,253,659 0.6897 -4.49%
2012-08-24 0 1.560 1.550 1.560 1.550 1.610 6,022,400 9,524,296 1.5815 0.709 0.704 0.709 0.704 0.732 13,254,224 0.7186 -2.50%
2012-08-23 0 1.600 1.590 1.600 1.580 1.610 16,364,000 26,147,760 1.5979 0.727 0.722 0.727 0.718 0.732 36,014,233 0.7260 0.00%
2012-08-22 0 1.600 1.580 1.600 1.580 1.610 1,272,480 2,029,184 1.5947 0.727 0.718 0.727 0.718 0.732 2,800,501 0.7246 1.27%
2012-08-21 0 1.580 1.580 1.590 1.580 1.620 5,972,404 9,556,214 1.6001 0.718 0.718 0.722 0.718 0.736 13,144,191 0.7270 -1.25%
2012-08-20 0 1.600 1.590 1.600 1.590 1.630 2,350,400 3,776,896 1.6069 0.727 0.722 0.727 0.722 0.741 5,172,809 0.7301 0.00%
2012-08-17 0 1.600 1.590 1.600 1.590 1.610 2,478,400 3,964,200 1.5995 0.727 0.722 0.727 0.722 0.732 5,454,514 0.7268 0.63%
2012-08-16 0 1.590 1.590 1.600 1.590 1.640 7,998,400 12,903,616 1.6133 0.722 0.722 0.727 0.722 0.745 17,603,046 0.7330 -1.85%
2012-08-15 0 1.620 1.610 1.620 1.580 1.640 8,399,040 13,479,905 1.6049 0.736 0.732 0.736 0.718 0.745 18,484,783 0.7292 1.25%
2012-08-14 0 1.600 1.580 1.600 1.580 1.620 2,391,520 3,820,936 1.5977 0.727 0.718 0.727 0.718 0.736 5,263,307 0.7260 0.00%
2012-08-13 0 1.600 1.580 1.600 1.590 1.630 7,014,240 11,272,916 1.6071 0.727 0.718 0.727 0.722 0.741 15,437,086 0.7302 -0.62%
2012-08-10 0 1.610 1.600 1.610 1.600 1.640 7,486,400 12,056,504 1.6105 0.732 0.727 0.732 0.727 0.745 16,476,225 0.7318 -0.62%
2012-08-09 0 1.620 1.600 1.620 1.570 1.630 15,139,200 24,056,944 1.5890 0.736 0.727 0.736 0.713 0.741 33,318,667 0.7220 1.89%
2012-08-08 0 1.590 1.580 1.590 1.570 1.630 7,460,800 11,850,232 1.5883 0.722 0.718 0.722 0.713 0.741 16,419,884 0.7217 0.00%
2012-08-07 0 1.590 1.580 1.590 1.530 1.600 4,284,000 6,748,369 1.5752 0.722 0.718 0.722 0.695 0.727 9,428,317 0.7158 3.25%
2012-08-06 0 1.540 1.530 1.550 1.460 1.550 17,644,843 26,517,368 1.5028 0.700 0.695 0.704 0.663 0.704 38,833,139 0.6829 5.48%
2012-08-03 0 1.460 1.460 1.480 1.440 1.490 16,267,280 23,745,333 1.4597 0.663 0.663 0.672 0.654 0.677 35,801,369 0.6633 0.00%
2012-08-02 0 1.460 1.450 1.480 1.410 1.480 13,260,800 19,294,336 1.4550 0.663 0.659 0.672 0.641 0.672 29,184,645 0.6611 0.69%
2012-08-01 0 1.450 1.430 1.450 1.390 1.460 10,617,786 15,118,532 1.4239 0.659 0.650 0.659 0.632 0.663 23,367,845 0.6470 3.57%
2012-07-31 0 1.400 1.390 1.400 1.370 1.400 6,856,000 9,506,200 1.3866 0.636 0.632 0.636 0.622 0.636 15,088,828 0.6300 2.19%
2012-07-30 0 1.370 1.360 1.380 1.350 1.400 4,516,000 6,231,040 1.3798 0.622 0.618 0.627 0.613 0.636 9,938,907 0.6269 -1.44%
2012-07-27 0 1.390 1.380 1.390 1.380 1.420 652,000 911,240 1.3976 0.632 0.627 0.632 0.627 0.645 1,434,935 0.6350 0.00%
2012-07-26 0 1.390 1.370 1.390 1.370 1.420 2,495,513 3,475,078 1.3925 0.632 0.622 0.632 0.622 0.645 5,492,177 0.6327 0.00%
2012-07-25 0 1.390 1.370 1.390 1.370 1.440 1,692,000 2,358,640 1.3940 0.632 0.622 0.632 0.622 0.654 3,723,789 0.6334 -0.71%
2012-07-24 0 1.400 1.400 1.420 1.380 1.440 1,176,000 1,654,320 1.4067 0.636 0.636 0.645 0.627 0.654 2,588,165 0.6392 -1.41%
2012-07-23 0 1.420 1.400 1.420 1.400 1.440 210,880 298,854 1.4172 0.645 0.636 0.645 0.636 0.654 464,109 0.6439 -0.70%
2012-07-20 0 1.430 1.420 1.430 1.410 1.440 397,280 566,286 1.4254 0.650 0.645 0.650 0.641 0.654 874,342 0.6477 0.70%
2012-07-19 0 1.420 1.400 1.420 1.390 1.420 1,422,880 1,996,142 1.4029 0.645 0.636 0.645 0.632 0.645 3,131,504 0.6374 1.43%
2012-07-18 0 1.400 1.390 1.400 1.350 1.420 2,529,760 3,502,691 1.3846 0.636 0.632 0.636 0.613 0.645 5,567,549 0.6291 -2.10%
2012-07-17 0 1.430 1.430 1.440 1.420 1.460 596,000 855,304 1.4351 0.650 0.650 0.654 0.645 0.663 1,311,689 0.6521 -1.38%
2012-07-16 0 1.450 1.430 1.450 1.420 1.490 3,512,000 5,096,160 1.4511 0.659 0.650 0.659 0.645 0.677 7,729,283 0.6593 -2.68%
2012-07-13 0 1.490 1.480 1.500 1.440 1.500 2,476,160 3,625,056 1.4640 0.677 0.672 0.682 0.654 0.682 5,449,585 0.6652 0.68%
2012-07-12 0 1.480 1.480 1.490 1.430 1.490 4,645,915 6,753,256 1.4536 0.672 0.672 0.677 0.650 0.677 10,224,827 0.6605 0.68%
2012-07-11 0 1.470 1.460 1.470 1.430 1.510 13,255,200 19,692,248 1.4856 0.668 0.663 0.668 0.650 0.686 29,172,321 0.6750 2.80%
2012-07-10 0 1.430 1.430 1.450 1.400 1.440 1,468,120 2,093,562 1.4260 0.650 0.650 0.659 0.636 0.654 3,231,069 0.6479 0.00%
2012-07-09 0 1.430 1.410 1.430 1.400 1.450 2,031,200 2,890,456 1.4230 0.650 0.641 0.650 0.636 0.659 4,470,307 0.6466 -1.38%
2012-07-06 0 1.450 1.450 1.470 1.400 1.480 3,128,320 4,533,577 1.4492 0.659 0.659 0.668 0.636 0.672 6,884,872 0.6585 2.84%
2012-07-05 0 1.410 1.390 1.410 1.390 1.410 308,975 432,165 1.3987 0.641 0.632 0.641 0.632 0.641 679,999 0.6355 0.71%
2012-07-04 0 1.400 1.390 1.410 1.350 1.410 710,720 978,265 1.3764 0.636 0.632 0.641 0.613 0.641 1,564,167 0.6254 2.94%
2012-07-03 0 1.360 1.350 1.360 1.350 1.410 2,027,300 2,784,368 1.3734 0.618 0.613 0.618 0.613 0.641 4,461,724 0.6241 -2.16%
2012-06-29 0 1.390 1.370 1.390 1.330 1.420 1,788,960 2,459,267 1.3747 0.632 0.622 0.632 0.604 0.645 3,937,181 0.6246 2.21%
2012-06-28 0 1.360 1.340 1.360 1.350 1.390 2,037,280 2,775,929 1.3626 0.618 0.609 0.618 0.613 0.632 4,483,688 0.6191 -0.73%
2012-06-27 0 1.370 1.340 1.360 1.310 1.380 3,296,800 4,399,320 1.3344 0.622 0.609 0.618 0.595 0.627 7,255,666 0.6063 1.48%
2012-06-26 0 1.350 1.320 1.350 1.280 1.380 2,090,400 2,794,592 1.3369 0.613 0.600 0.613 0.582 0.627 4,600,596 0.6074 3.05%
2012-06-25 0 1.310 1.300 1.310 1.290 1.310 304,000 395,920 1.3024 0.595 0.591 0.595 0.586 0.595 669,050 0.5918 0.77%
2012-06-22 0 1.300 1.290 1.300 1.260 1.300 2,350,592 3,003,894 1.2779 0.591 0.586 0.591 0.573 0.591 5,173,232 0.5807 0.00%
2012-06-21 0 1.300 1.290 1.300 1.290 1.330 860,000 1,125,400 1.3086 0.591 0.586 0.591 0.586 0.604 1,892,706 0.5946 -2.26%
2012-06-20 0 1.330 1.320 1.330 1.320 1.360 4,130,080 5,539,523 1.3413 0.604 0.600 0.604 0.600 0.618 9,089,566 0.6094 0.00%
2012-06-19 0 1.330 1.320 1.350 1.330 1.360 1,592,000 2,137,720 1.3428 0.604 0.600 0.613 0.604 0.618 3,503,707 0.6101 -2.21%
2012-06-18 0 1.360 1.340 1.360 1.330 1.370 2,412,000 3,254,640 1.3494 0.618 0.609 0.618 0.604 0.622 5,308,380 0.6131 0.00%
2012-06-15 0 1.360 1.340 1.360 1.300 1.370 5,212,160 6,960,428 1.3354 0.618 0.609 0.618 0.591 0.622 11,471,031 0.6068 0.74%
2012-06-14 0 1.350 1.330 1.350 1.320 1.380 904,000 1,222,520 1.3523 0.613 0.604 0.613 0.600 0.627 1,989,542 0.6145 0.00%
2012-06-13 0 1.350 1.340 1.350 1.310 1.370 1,420,000 1,890,520 1.3314 0.613 0.609 0.613 0.595 0.622 3,125,166 0.6049 2.27%
2012-06-12 0 1.320 1.310 1.330 1.310 1.340 624,000 824,360 1.3211 0.600 0.595 0.604 0.595 0.609 1,373,312 0.6003 0.76%
2012-06-11 0 1.310 1.290 1.310 1.280 1.320 701,120 911,126 1.2995 0.595 0.586 0.595 0.582 0.600 1,543,040 0.5905 1.55%
2012-06-08 0 1.290 1.270 1.300 1.260 1.330 1,057,280 1,361,016 1.2873 0.586 0.577 0.591 0.573 0.604 2,326,884 0.5849 -1.53%
2012-06-07 0 1.310 1.290 1.310 1.290 1.350 5,272,000 6,937,920 1.3160 0.595 0.586 0.595 0.586 0.613 11,602,728 0.5980 0.77%
2012-06-06 0 1.300 1.290 1.300 1.290 1.350 1,485,280 1,944,820 1.3094 0.591 0.586 0.591 0.586 0.613 3,268,835 0.5950 0.00%
2012-06-05 0 1.300 1.280 1.300 1.280 1.330 906,560 1,186,051 1.3083 0.591 0.582 0.591 0.582 0.604 1,995,176 0.5945 0.78%
2012-06-04 0 1.290 1.260 1.290 1.250 1.310 2,104,000 2,682,720 1.2751 0.586 0.573 0.586 0.568 0.595 4,630,527 0.5794 -2.27%
2012-06-01 0 1.320 1.310 1.320 1.290 1.340 626,614 826,931 1.3197 0.600 0.595 0.600 0.586 0.609 1,379,065 0.5996 0.76%
2012-05-31 0 1.310 1.300 1.320 1.240 1.330 7,757,160 9,859,576 1.2710 0.595 0.591 0.600 0.563 0.604 17,072,120 0.5775 1.55%
2012-05-30 0 1.290 1.260 1.300 1.240 1.330 5,944,640 7,534,849 1.2675 0.586 0.573 0.591 0.563 0.604 13,083,088 0.5759 -1.53%
2012-05-29 0 1.310 1.290 1.300 1.240 1.340 4,096,000 5,181,080 1.2649 0.595 0.586 0.591 0.563 0.609 9,014,562 0.5747 3.97%
2012-05-28 0 1.260 1.240 1.260 1.230 1.270 3,680,000 4,594,480 1.2485 0.573 0.563 0.573 0.559 0.577 8,099,021 0.5673 0.80%
2012-05-25 0 1.250 1.240 1.250 1.230 1.260 3,390,720 4,234,851 1.2490 0.568 0.563 0.568 0.559 0.573 7,462,367 0.5675 0.00%
2012-05-24 0 1.250 1.240 1.250 1.210 1.250 1,656,000 2,056,040 1.2416 0.568 0.563 0.568 0.550 0.568 3,644,559 0.5641 1.63%
2012-05-23 0 1.230 1.220 1.230 1.210 1.260 5,027,288 6,155,010 1.2243 0.559 0.554 0.559 0.550 0.573 11,064,160 0.5563 0.82%
2012-05-22 0 1.220 1.210 1.220 1.210 1.290 7,898,560 9,767,200 1.2366 0.554 0.550 0.554 0.550 0.586 17,383,316 0.5619 1.67%
2012-05-21 0 1.200 1.190 1.200 1.180 1.210 3,109,600 3,711,976 1.1937 0.545 0.541 0.545 0.536 0.550 6,843,673 0.5424 0.00%
2012-05-18 0 1.200 1.190 1.200 1.190 1.220 3,391,360 4,071,745 1.2006 0.545 0.541 0.545 0.541 0.554 7,463,776 0.5455 -1.64%
2012-05-17 0 1.220 1.210 1.230 1.200 1.250 2,610,400 3,202,992 1.2270 0.554 0.550 0.559 0.545 0.568 5,745,023 0.5575 0.00%
2012-05-16 0 1.220 1.220 1.230 1.210 1.270 3,889,120 4,841,488 1.2449 0.554 0.554 0.559 0.550 0.577 8,559,256 0.5656 -2.40%
2012-05-15 0 1.250 1.240 1.250 1.250 1.280 3,337,280 4,195,521 1.2572 0.568 0.563 0.568 0.568 0.582 7,344,755 0.5712 -1.57%
2012-05-14 0 1.270 1.250 1.270 1.230 1.350 7,689,600 9,729,040 1.2652 0.577 0.568 0.577 0.559 0.613 16,923,432 0.5749 -5.22%
2012-05-11 0 1.340 1.320 1.340 1.320 1.380 1,912,000 2,578,720 1.3487 0.609 0.600 0.609 0.600 0.627 4,207,970 0.6128 0.00%
2012-05-10 0 1.340 1.340 1.350 1.340 1.490 2,523,200 3,486,568 1.3818 0.609 0.609 0.613 0.609 0.677 5,553,111 0.6279 0.00%
2012-05-09 0 1.340 1.340 1.350 1.310 1.370 3,275,200 4,404,536 1.3448 0.609 0.609 0.613 0.595 0.622 7,208,129 0.6111 -3.60%
2012-05-08 0 1.390 1.390 1.400 1.380 1.460 1,420,000 1,991,880 1.4027 0.632 0.632 0.636 0.627 0.663 3,125,166 0.6374 -1.42%
2012-05-07 0 1.410 1.400 1.410 1.400 1.450 1,103,840 1,560,979 1.4141 0.641 0.636 0.641 0.636 0.659 2,429,354 0.6425 -1.40%
2012-05-04 0 1.430 1.410 1.430 1.410 1.470 3,590,982 5,148,760 1.4338 0.650 0.641 0.650 0.641 0.668 7,903,108 0.6515 -2.05%
2012-05-03 0 1.460 1.440 1.460 1.400 1.500 9,446,080 13,715,080 1.4519 0.663 0.654 0.663 0.636 0.682 20,789,130 0.6597 -2.01%
2012-05-02 0 1.490 1.480 1.500 1.470 1.530 3,631,360 5,420,312 1.4926 0.677 0.672 0.682 0.668 0.695 7,991,973 0.6782 -1.32%
2012-04-30 0 1.510 1.500 1.510 1.500 1.540 1,687,360 2,578,833 1.5283 0.686 0.682 0.686 0.682 0.700 3,713,577 0.6944 -0.66%
2012-04-27 0 1.520 1.510 1.520 1.500 1.540 2,108,640 3,183,926 1.5099 0.691 0.686 0.691 0.682 0.700 4,640,739 0.6861 1.33%
2012-04-26 0 1.500 1.490 1.500 1.500 1.510 1,156,000 1,735,360 1.5012 0.682 0.677 0.682 0.682 0.686 2,544,149 0.6821 0.67%
2012-04-25 0 1.490 1.480 1.500 1.470 1.510 1,031,200 1,535,568 1.4891 0.677 0.672 0.682 0.668 0.686 2,269,486 0.6766 0.68%
2012-04-24 0 1.480 1.480 1.500 1.460 1.500 4,496,480 6,668,398 1.4830 0.672 0.672 0.682 0.663 0.682 9,895,947 0.6739 1.37%
2012-04-23 0 1.460 1.460 1.470 1.440 1.490 1,774,080 2,600,907 1.4661 0.663 0.663 0.668 0.654 0.677 3,904,432 0.6661 0.00%
2012-04-20 0 1.460 1.450 1.470 1.410 1.470 4,776,800 6,867,099 1.4376 0.663 0.659 0.668 0.641 0.668 10,512,881 0.6532 0.00%
2012-04-19 0 1.460 1.450 1.470 1.450 1.520 4,304,000 6,321,000 1.4686 0.663 0.659 0.668 0.659 0.691 9,472,333 0.6673 -3.95%
2012-04-18 0 1.520 1.500 1.520 1.460 1.520 4,316,000 6,430,280 1.4899 0.691 0.682 0.691 0.663 0.691 9,498,743 0.6770 2.01%
2012-04-17 0 1.490 1.480 1.490 1.460 1.500 4,296,800 6,335,240 1.4744 0.677 0.672 0.677 0.663 0.682 9,456,487 0.6699 -2.61%
2012-04-16 0 1.530 1.510 1.530 1.500 1.540 2,020,000 3,059,240 1.5145 0.695 0.686 0.695 0.682 0.700 4,445,658 0.6881 0.00%
2012-04-13 0 1.530 1.510 1.540 1.460 1.540 10,355,735 15,464,499 1.4933 0.695 0.686 0.700 0.663 0.700 22,791,118 0.6785 2.00%
2012-04-12 0 1.500 1.510 1.520 1.490 1.540 2,276,876 3,440,976 1.5113 0.682 0.686 0.691 0.677 0.700 5,010,996 0.6867 -1.32%
2012-04-11 0 1.520 1.520 1.530 1.500 1.540 2,939,760 4,460,960 1.5175 0.691 0.691 0.695 0.682 0.700 6,469,885 0.6895 0.00%
2012-04-10 0 1.520 1.510 1.520 1.500 1.570 4,210,880 6,398,302 1.5195 0.691 0.686 0.691 0.682 0.713 9,267,393 0.6904 -3.80%
2012-04-05 0 1.580 1.570 1.580 1.510 1.600 2,295,200 3,612,512 1.5739 0.718 0.713 0.718 0.686 0.727 5,051,324 0.7152 1.28%
2012-04-03 0 1.560 1.530 1.560 1.460 1.570 8,810,400 13,281,968 1.5075 0.709 0.695 0.709 0.663 0.713 19,390,112 0.6850 4.00%
2012-04-02 0 1.500 1.490 1.500 1.500 1.590 3,084,000 4,703,440 1.5251 0.682 0.677 0.682 0.682 0.722 6,787,332 0.6930 -3.85%
2012-03-30 0 1.560 1.540 1.560 1.530 1.600 3,355,680 5,253,992 1.5657 0.709 0.700 0.709 0.695 0.727 7,385,251 0.7114 -2.50%
2012-03-29 0 1.600 1.570 1.600 1.520 1.660 12,111,200 19,055,648 1.5734 0.727 0.713 0.727 0.691 0.754 26,654,582 0.7149 -4.19%
2012-03-28 0 1.670 1.650 1.680 1.640 1.700 4,589,280 7,659,966 1.6691 0.759 0.750 0.763 0.745 0.772 10,100,183 0.7584 -1.18%
2012-03-27 0 1.690 1.690 1.700 1.660 1.720 10,328,800 17,418,992 1.6864 0.768 0.768 0.772 0.754 0.782 22,731,839 0.7663 1.81%
2012-03-26 0 1.660 1.650 1.670 1.630 1.710 8,202,000 13,703,820 1.6708 0.754 0.750 0.759 0.741 0.777 18,051,133 0.7592 1.84%
2012-03-23 0 1.630 1.630 1.640 1.610 1.660 4,523,200 7,374,288 1.6303 0.741 0.741 0.745 0.732 0.754 9,954,753 0.7408 -1.21%
2012-03-22 0 1.650 1.640 1.650 1.610 1.660 4,214,560 6,926,902 1.6436 0.750 0.745 0.750 0.732 0.754 9,275,492 0.7468 2.48%
2012-03-21 0 1.610 1.590 1.610 1.590 1.680 11,095,200 18,088,060 1.6303 0.732 0.722 0.732 0.722 0.763 24,418,548 0.7408 -1.83%
2012-03-20 0 1.640 1.630 1.640 1.590 1.770 6,772,800 11,261,881 1.6628 0.745 0.741 0.745 0.722 0.804 14,905,720 0.7555 -4.65%
2012-03-19 0 1.720 1.710 1.720 1.670 1.750 8,019,600 13,863,000 1.7286 0.782 0.777 0.782 0.759 0.795 17,649,703 0.7855 1.78%
2012-03-16 0 1.690 1.670 1.690 1.650 1.820 9,133,280 15,731,904 1.7225 0.768 0.759 0.768 0.750 0.827 20,100,713 0.7827 -2.31%
2012-03-15 0 1.730 1.730 1.750 1.680 1.790 7,140,800 12,341,552 1.7283 0.786 0.786 0.795 0.763 0.813 15,715,622 0.7853 1.17%
2012-03-14 0 1.710 1.700 1.720 1.700 1.820 9,239,520 16,278,603 1.7618 0.777 0.772 0.782 0.772 0.827 20,334,528 0.8005 -2.29%
2012-03-13 0 1.750 1.750 1.760 1.690 1.770 10,925,920 19,074,763 1.7458 0.795 0.795 0.800 0.768 0.804 24,045,993 0.7933 3.55%
2012-03-12 0 1.690 1.690 1.700 1.660 1.730 5,583,520 9,457,420 1.6938 0.768 0.768 0.772 0.754 0.786 12,288,327 0.7696 -0.59%
2012-03-09 0 1.700 1.680 1.700 1.600 1.710 17,203,680 28,807,292 1.6745 0.772 0.763 0.772 0.727 0.777 37,862,218 0.7608 1.80%
2012-03-08 0 1.670 1.660 1.670 1.570 1.690 21,060,720 34,493,400 1.6378 0.759 0.754 0.759 0.713 0.768 46,350,872 0.7442 7.74%
2012-03-07 0 1.550 1.540 1.550 1.490 1.590 14,668,800 22,827,740 1.5562 0.704 0.700 0.704 0.677 0.722 32,283,401 0.7071 2.65%
2012-03-06 0 1.510 1.510 1.520 1.510 1.590 7,982,840 12,236,320 1.5328 0.686 0.686 0.691 0.686 0.722 17,568,801 0.6965 -3.21%
2012-03-05 0 1.560 1.550 1.560 1.480 1.600 19,498,103 30,198,760 1.5488 0.709 0.704 0.709 0.672 0.727 42,911,832 0.7037 5.41%
2012-03-02 0 1.480 1.480 1.490 1.470 1.510 16,563,120 24,734,252 1.4933 0.672 0.672 0.677 0.668 0.686 36,452,460 0.6785 2.07%
2012-03-01 0 1.450 1.440 1.450 1.440 1.550 21,563,200 32,137,091 1.4904 0.659 0.654 0.659 0.654 0.704 47,456,741 0.6772 -2.03%
2012-02-29 0 1.480 1.480 1.490 1.390 1.510 24,636,160 35,923,462 1.4582 0.672 0.672 0.677 0.632 0.686 54,219,775 0.6626 6.47%
2012-02-28 0 1.390 1.380 1.390 1.350 1.400 2,482,560 3,416,750 1.3763 0.632 0.627 0.632 0.613 0.636 5,463,670 0.6254 0.00%
2012-02-27 0 1.390 1.370 1.400 1.350 1.400 1,946,880 2,695,659 1.3846 0.632 0.622 0.636 0.613 0.636 4,284,734 0.6291 -0.71%
2012-02-24 0 1.400 1.380 1.400 1.380 1.400 2,977,280 4,139,518 1.3904 0.636 0.627 0.636 0.627 0.636 6,552,460 0.6318 0.00%
2012-02-23 0 1.400 1.380 1.400 1.380 1.410 3,806,720 5,311,752 1.3954 0.636 0.627 0.636 0.627 0.641 8,377,909 0.6340 0.00%
2012-02-22 0 1.400 1.390 1.400 1.360 1.400 4,105,600 5,697,824 1.3878 0.636 0.632 0.636 0.618 0.636 9,035,690 0.6306 3.70%
2012-02-21 0 1.350 1.350 1.370 1.340 1.370 1,432,000 1,935,360 1.3515 0.613 0.613 0.622 0.609 0.622 3,151,575 0.6141 0.00%
2012-02-20 0 1.350 1.350 1.360 1.310 1.380 3,667,520 4,990,464 1.3607 0.613 0.613 0.618 0.595 0.627 8,071,555 0.6183 -0.74%
2012-02-17 0 1.360 1.350 1.360 1.350 1.400 9,283,840 12,712,272 1.3693 0.618 0.613 0.618 0.613 0.636 20,432,069 0.6222 -2.16%
2012-02-16 0 1.390 1.370 1.390 1.350 1.400 5,372,800 7,382,248 1.3740 0.632 0.622 0.632 0.613 0.636 11,824,570 0.6243 -0.71%
2012-02-15 0 1.400 1.380 1.400 1.360 1.410 4,886,636 6,800,015 1.3916 0.636 0.627 0.636 0.618 0.641 10,754,610 0.6323 2.19%
2012-02-14 0 1.370 1.370 1.380 1.350 1.390 2,875,200 3,927,184 1.3659 0.622 0.622 0.627 0.613 0.632 6,327,800 0.6206 -0.72%
2012-02-13 0 1.380 1.380 1.390 1.310 1.400 4,520,000 6,164,440 1.3638 0.627 0.627 0.632 0.595 0.636 9,947,710 0.6197 2.22%
2012-02-10 0 1.350 1.340 1.360 1.310 1.410 6,762,916 9,194,858 1.3596 0.613 0.609 0.618 0.595 0.641 14,883,967 0.6178 -2.88%
2012-02-09 0 1.390 1.390 1.400 1.380 1.420 13,562,400 19,004,184 1.4012 0.632 0.632 0.636 0.627 0.645 29,848,413 0.6367 -2.80%
2012-02-08 0 1.430 1.410 1.430 1.390 1.430 5,594,720 7,891,833 1.4106 0.650 0.641 0.650 0.632 0.650 12,312,977 0.6409 2.14%
2012-02-07 0 1.400 1.400 1.410 1.380 1.420 1,969,430 2,764,315 1.4036 0.636 0.636 0.641 0.627 0.645 4,334,363 0.6378 -0.71%
2012-02-06 0 1.410 1.410 1.420 1.370 1.450 4,196,000 5,875,024 1.4001 0.641 0.641 0.645 0.622 0.659 9,234,644 0.6362 0.00%
2012-02-03 0 1.410 1.410 1.420 1.350 1.430 3,492,800 4,879,592 1.3970 0.641 0.641 0.645 0.613 0.650 7,687,027 0.6348 3.68%
2012-02-02 0 1.360 1.350 1.360 1.350 1.380 3,168,800 4,301,824 1.3576 0.618 0.613 0.618 0.613 0.627 6,973,961 0.6168 0.74%
2012-02-01 0 1.350 1.350 1.360 1.340 1.380 1,690,880 2,300,337 1.3604 0.613 0.613 0.618 0.609 0.627 3,721,324 0.6182 -2.17%
2012-01-31 0 1.380 1.360 1.380 1.300 1.380 3,884,800 5,178,504 1.3330 0.627 0.618 0.627 0.591 0.627 8,549,749 0.6057 2.99%
2012-01-30 0 1.340 1.320 1.350 1.300 1.350 3,863,520 5,115,496 1.3241 0.609 0.600 0.613 0.591 0.613 8,502,915 0.6016 0.75%
2012-01-27 0 1.330 1.320 1.340 1.300 1.330 1,996,640 2,630,067 1.3172 0.604 0.600 0.609 0.591 0.604 4,394,247 0.5985 2.31%
2012-01-26 0 1.300 1.300 1.310 1.290 1.350 2,280,000 2,981,865 1.3078 0.591 0.591 0.595 0.586 0.613 5,017,872 0.5942 -2.99%
2012-01-20 0 1.340 1.330 1.340 1.260 1.350 9,305,280 12,203,198 1.3114 0.609 0.604 0.609 0.573 0.613 20,479,254 0.5959 6.35%
2012-01-19 0 1.260 1.250 1.260 1.220 1.290 2,571,760 3,222,344 1.2530 0.573 0.568 0.573 0.554 0.586 5,659,983 0.5693 2.44%
2012-01-18 0 1.230 1.220 1.240 1.210 1.240 1,994,560 2,439,646 1.2231 0.559 0.554 0.563 0.550 0.563 4,389,669 0.5558 0.00%
2012-01-17 0 1.230 1.230 1.240 1.210 1.250 1,370,560 1,696,116 1.2375 0.559 0.559 0.563 0.550 0.568 3,016,357 0.5623 0.00%
2012-01-16 0 1.230 1.220 1.230 1.200 1.240 1,066,400 1,302,560 1.2215 0.559 0.554 0.559 0.545 0.563 2,346,955 0.5550 -0.81%
2012-01-13 0 1.240 1.230 1.240 1.200 1.240 756,000 923,720 1.2219 0.563 0.559 0.563 0.545 0.563 1,663,821 0.5552 0.81%
2012-01-12 0 1.230 1.220 1.230 1.220 1.250 188,000 231,960 1.2338 0.559 0.554 0.559 0.554 0.568 413,754 0.5606 0.00%
2012-01-11 0 1.230 1.220 1.230 1.200 1.240 1,150,720 1,386,806 1.2052 0.559 0.554 0.559 0.545 0.563 2,532,529 0.5476 0.82%
2012-01-10 0 1.220 1.190 1.220 1.180 1.230 968,800 1,169,368 1.2070 0.554 0.541 0.554 0.536 0.559 2,132,155 0.5484 0.83%
2012-01-09 0 1.210 1.210 1.220 1.150 1.220 5,128,000 6,009,280 1.1719 0.550 0.550 0.554 0.523 0.554 11,285,809 0.5325 1.68%
2012-01-06 0 1.190 1.180 1.190 1.180 1.210 2,720,000 3,241,080 1.1916 0.541 0.536 0.541 0.536 0.550 5,986,233 0.5414 -1.65%
2012-01-05 0 1.210 1.210 1.220 1.200 1.270 769,957 942,685 1.2243 0.550 0.550 0.554 0.545 0.577 1,694,537 0.5563 -4.72%
2012-01-04 0 1.270 1.270 1.290 1.270 1.330 484,000 625,080 1.2915 0.577 0.577 0.586 0.577 0.604 1,065,197 0.5868 -3.05%
2012-01-03 0 1.310 1.300 1.310 1.260 1.320 673,600 874,112 1.2977 0.595 0.591 0.595 0.573 0.600 1,482,473 0.5896 0.77%
2011-12-30 0 1.300 1.290 1.300 1.270 1.330 4,216,000 5,507,040 1.3062 0.591 0.586 0.591 0.577 0.604 9,278,661 0.5935 3.17%
2011-12-29 0 1.260 1.230 1.260 1.210 1.260 421,400 517,252 1.2275 0.573 0.559 0.573 0.550 0.573 927,426 0.5577 2.44%
2011-12-28 0 1.230 1.230 1.250 1.220 1.260 420,000 521,240 1.2410 0.559 0.559 0.568 0.554 0.573 924,345 0.5639 -0.81%
2011-12-23 0 1.240 1.240 1.250 1.200 1.270 4,448,000 5,485,160 1.2332 0.563 0.563 0.568 0.545 0.577 9,789,251 0.5603 3.33%
2011-12-22 0 1.200 1.190 1.210 1.150 1.210 3,939,579 4,641,320 1.1781 0.545 0.541 0.550 0.523 0.550 8,670,308 0.5353 0.84%
2011-12-21 0 1.190 1.170 1.200 1.170 1.230 2,592,000 3,084,360 1.1900 0.541 0.532 0.545 0.532 0.559 5,704,528 0.5407 -0.83%
2011-12-20 0 1.200 1.180 1.200 1.170 1.260 2,336,000 2,804,520 1.2006 0.545 0.536 0.545 0.532 0.573 5,141,118 0.5455 0.98%
2011-12-19 0 1.460 1.460 1.480 1.450 1.530 4,006,400 5,956,568 1.4868 0.540 0.540 0.547 0.536 0.566 10,833,121 0.5498 -3.95%
2011-12-16 0 1.520 1.520 1.540 1.490 1.580 1,843,360 2,845,080 1.5434 0.562 0.562 0.570 0.551 0.584 4,984,360 0.5708 2.01%
2011-12-15 0 1.490 1.490 1.500 1.470 1.530 1,732,000 2,583,040 1.4914 0.551 0.551 0.555 0.544 0.566 4,683,248 0.5515 -1.32%
2011-12-14 0 1.510 1.500 1.520 1.480 1.530 1,904,000 2,869,200 1.5069 0.558 0.555 0.562 0.547 0.566 5,148,328 0.5573 -1.31%
2011-12-13 0 1.530 1.520 1.540 1.510 1.550 1,329,231 2,024,603 1.5231 0.566 0.562 0.570 0.558 0.573 3,594,179 0.5633 -0.65%
2011-12-12 0 1.540 1.540 1.550 1.540 1.640 2,340,000 3,706,840 1.5841 0.570 0.570 0.573 0.570 0.607 6,327,252 0.5859 -1.91%
2011-12-09 0 1.570 1.570 1.590 1.540 1.600 2,024,020 3,181,910 1.5721 0.581 0.581 0.588 0.570 0.592 5,472,857 0.5814 -2.48%
2011-12-08 0 1.610 1.610 1.630 1.580 1.630 2,212,000 3,572,800 1.6152 0.595 0.595 0.603 0.584 0.603 5,981,146 0.5973 1.26%
2011-12-07 0 1.590 1.580 1.600 1.510 1.600 2,212,000 3,485,520 1.5757 0.588 0.584 0.592 0.558 0.592 5,981,146 0.5828 2.58%
2011-12-06 0 1.550 1.550 1.570 1.530 1.590 1,196,000 1,870,640 1.5641 0.573 0.573 0.581 0.566 0.588 3,233,929 0.5784 -3.13%
2011-12-05 0 1.600 1.550 1.600 1.450 1.620 3,219,553 4,947,724 1.5368 0.592 0.573 0.592 0.536 0.599 8,705,523 0.5683 0.00%
2011-12-02 0 1.600 1.580 1.600 1.540 1.610 2,872,000 4,542,480 1.5816 0.592 0.584 0.592 0.570 0.595 7,765,755 0.5849 1.91%
2011-12-01 0 1.570 1.560 1.580 1.560 1.620 1,990,305 3,155,820 1.5856 0.581 0.577 0.584 0.577 0.599 5,381,693 0.5864 3.29%
2011-11-30 0 1.520 1.520 1.540 1.500 1.590 3,276,000 5,042,240 1.5391 0.562 0.562 0.570 0.555 0.588 8,858,153 0.5692 -3.18%
2011-11-29 0 1.570 1.560 1.570 1.550 1.600 2,101,600 3,308,480 1.5743 0.581 0.577 0.581 0.573 0.592 5,682,629 0.5822 -1.26%
2011-11-28 0 1.590 1.580 1.610 1.570 1.630 1,489,600 2,360,656 1.5848 0.588 0.584 0.595 0.581 0.603 4,027,810 0.5861 1.92%
2011-11-25 0 1.560 1.560 1.570 1.520 1.580 1,284,000 2,016,120 1.5702 0.577 0.577 0.581 0.562 0.584 3,471,877 0.5807 -1.27%
2011-11-24 0 1.580 1.580 1.590 1.560 1.590 984,000 1,553,880 1.5791 0.584 0.584 0.588 0.577 0.588 2,660,691 0.5840 0.64%
2011-11-23 0 1.570 1.570 1.590 1.520 1.590 2,044,800 3,189,472 1.5598 0.581 0.581 0.588 0.562 0.588 5,529,045 0.5769 0.00%
2011-11-22 0 1.570 1.550 1.560 1.540 1.640 2,980,000 4,679,600 1.5703 0.581 0.573 0.577 0.570 0.607 8,057,782 0.5808 -4.27%
2011-11-21 0 1.640 1.620 1.640 1.620 1.690 1,864,600 3,053,252 1.6375 0.607 0.599 0.607 0.599 0.625 5,041,792 0.6056 -3.53%
2011-11-18 0 1.700 1.690 1.710 1.670 1.720 310,400 525,216 1.6921 0.629 0.625 0.632 0.618 0.636 839,307 0.6258 -0.58%
2011-11-17 0 1.710 1.700 1.710 1.670 1.750 304,000 521,080 1.7141 0.632 0.629 0.632 0.618 0.647 822,002 0.6339 1.79%
2011-11-16 0 1.680 1.670 1.680 1.650 1.710 1,556,800 2,628,664 1.6885 0.621 0.618 0.621 0.610 0.632 4,209,515 0.6245 -1.18%
2011-11-15 0 1.700 1.700 1.730 1.700 1.760 480,000 828,200 1.7254 0.629 0.629 0.640 0.629 0.651 1,297,898 0.6381 -1.16%
2011-11-14 0 1.720 1.720 1.750 1.680 1.760 1,328,419 2,271,690 1.7101 0.636 0.636 0.647 0.621 0.651 3,591,984 0.6324 4.24%
2011-11-11 0 1.650 1.650 1.660 1.640 1.700 1,777,600 2,954,296 1.6620 0.610 0.610 0.614 0.607 0.629 4,806,548 0.6146 1.23%
2011-11-10 0 1.630 1.630 1.640 1.620 1.710 2,332,000 3,855,160 1.6532 0.603 0.603 0.607 0.599 0.632 6,305,620 0.6114 -6.86%
2011-11-09 0 1.750 1.750 1.760 1.750 1.800 823,200 1,457,224 1.7702 0.647 0.647 0.651 0.647 0.666 2,225,895 0.6547 0.00%
2011-11-08 0 1.750 1.750 1.760 1.750 1.830 999,200 1,783,032 1.7845 0.647 0.647 0.651 0.647 0.677 2,701,791 0.6599 -1.69%
2011-11-07 0 1.780 1.770 1.780 1.740 1.840 870,400 1,555,648 1.7873 0.658 0.655 0.658 0.644 0.680 2,353,521 0.6610 0.56%
2011-11-04 0 1.770 1.760 1.770 1.680 1.770 1,120,000 1,927,560 1.7210 0.655 0.651 0.655 0.621 0.655 3,028,428 0.6365 5.36%
2011-11-03 0 1.680 1.660 1.680 1.650 1.710 972,000 1,637,000 1.6842 0.621 0.614 0.621 0.610 0.632 2,628,243 0.6228 0.00%
2011-11-02 0 1.680 1.660 1.680 1.630 1.700 1,656,000 2,773,440 1.6748 0.621 0.614 0.621 0.603 0.629 4,477,748 0.6194 -1.18%
2011-11-01 0 1.700 1.680 1.700 1.690 1.730 1,252,000 2,127,640 1.6994 0.629 0.621 0.629 0.625 0.640 3,385,350 0.6285 -2.86%
2011-10-31 0 1.750 1.740 1.750 1.720 1.800 1,428,000 2,512,600 1.7595 0.647 0.644 0.647 0.636 0.666 3,861,246 0.6507 0.57%
2011-10-28 0 1.740 1.710 1.750 1.690 1.840 2,946,400 5,171,312 1.7551 0.644 0.632 0.647 0.625 0.680 7,966,930 0.6491 0.58%
2011-10-27 0 1.730 1.700 1.730 1.610 1.730 4,102,400 6,795,056 1.6564 0.640 0.629 0.640 0.595 0.640 11,092,700 0.6126 8.81%
2011-10-26 0 1.590 1.590 1.600 1.590 1.650 3,023,125 4,898,968 1.6205 0.588 0.588 0.592 0.588 0.610 8,174,390 0.5993 -3.64%
2011-10-25 0 1.650 1.650 1.670 1.630 1.680 1,063,200 1,757,320 1.6529 0.610 0.610 0.618 0.603 0.621 2,874,844 0.6113 0.61%
2011-10-24 0 1.640 1.630 1.660 1.590 1.680 4,514,800 7,282,336 1.6130 0.607 0.603 0.614 0.588 0.621 12,207,811 0.5965 1.23%
2011-10-21 0 1.620 1.590 1.620 1.570 1.620 496,000 788,080 1.5889 0.599 0.588 0.599 0.581 0.599 1,341,161 0.5876 3.18%
2011-10-20 0 1.570 1.550 1.560 1.560 1.600 676,184 1,064,643 1.5745 0.581 0.573 0.577 0.577 0.592 1,828,370 0.5823 -2.48%
2011-10-19 0 1.610 1.610 1.620 1.600 1.650 344,000 554,920 1.6131 0.595 0.595 0.599 0.592 0.610 930,160 0.5966 1.26%
2011-10-18 0 1.590 1.570 1.590 1.540 1.620 1,002,000 1,569,840 1.5667 0.588 0.581 0.588 0.570 0.599 2,709,362 0.5794 -3.05%
2011-10-17 0 1.640 1.620 1.640 1.610 1.680 3,948,400 6,504,612 1.6474 0.607 0.599 0.607 0.595 0.621 10,676,291 0.6093 2.50%
2011-10-14 0 1.600 1.590 1.600 1.550 1.630 1,728,000 2,735,680 1.5831 0.592 0.588 0.592 0.573 0.603 4,672,432 0.5855 -2.44%
2011-10-13 0 1.640 1.610 1.640 1.550 1.640 5,186,400 8,286,248 1.5977 0.607 0.595 0.607 0.573 0.607 14,023,786 0.5909 6.49%
2011-10-12 0 1.540 1.520 1.550 1.480 1.570 1,635,200 2,482,904 1.5184 0.570 0.562 0.573 0.547 0.581 4,421,505 0.5616 4.76%
2011-10-11 0 1.470 1.450 1.470 1.400 1.520 2,227,200 3,304,840 1.4839 0.544 0.536 0.544 0.518 0.562 6,022,246 0.5488 8.09%
2011-10-10 0 1.360 1.360 1.370 1.350 1.370 476,000 645,720 1.3566 0.503 0.503 0.507 0.499 0.507 1,287,082 0.5017 -1.45%
2011-10-07 0 1.380 1.360 1.390 1.370 1.400 1,716,000 2,370,776 1.3816 0.510 0.503 0.514 0.507 0.518 4,639,985 0.5109 1.47%
2011-10-06 0 1.360 1.360 1.370 1.340 1.450 5,368,976 7,414,289 1.3810 0.503 0.503 0.507 0.496 0.536 14,517,463 0.5107 2.26%
2011-10-04 0 1.330 1.310 1.340 1.300 1.350 1,801,200 2,410,456 1.3383 0.492 0.484 0.496 0.481 0.499 4,870,362 0.4949 -3.62%
2011-10-03 0 1.380 1.380 1.390 1.320 1.500 3,412,000 4,769,120 1.3977 0.510 0.510 0.514 0.488 0.555 9,225,890 0.5169 -6.12%
2011-09-30 0 1.470 1.460 1.470 1.440 1.500 1,016,000 1,495,728 1.4722 0.544 0.540 0.544 0.533 0.555 2,747,217 0.5445 0.68%
2011-09-28 0 1.460 1.460 1.470 1.380 1.530 4,300,400 6,205,108 1.4429 0.540 0.540 0.544 0.510 0.566 11,628,083 0.5336 -0.68%
2011-09-27 0 1.470 1.460 1.470 1.430 1.490 3,589,600 5,247,568 1.4619 0.544 0.540 0.544 0.529 0.551 9,706,113 0.5406 3.52%
2011-09-26 0 1.420 1.410 1.440 1.400 1.550 3,850,000 5,659,172 1.4699 0.525 0.521 0.533 0.518 0.573 10,410,222 0.5436 -5.33%
2011-09-23 0 1.500 1.490 1.500 1.300 1.550 2,738,800 4,016,228 1.4664 0.555 0.551 0.555 0.481 0.573 7,405,589 0.5423 0.00%
2011-09-22 0 1.500 1.490 1.510 1.500 1.570 975,200 1,490,616 1.5285 0.555 0.551 0.558 0.555 0.581 2,636,896 0.5653 -6.83%
2011-09-21 0 1.610 1.560 1.620 1.520 1.610 5,638,400 8,779,128 1.5570 0.595 0.577 0.599 0.562 0.595 15,245,973 0.5758 0.62%
2011-09-20 0 1.600 1.570 1.600 1.520 1.630 827,200 1,310,656 1.5844 0.592 0.581 0.592 0.562 0.603 2,236,711 0.5860 0.00%
2011-09-19 0 1.600 1.590 1.620 1.580 1.630 1,525,478 2,454,121 1.6088 0.592 0.588 0.599 0.584 0.603 4,124,822 0.5950 -2.44%
2011-09-16 0 1.640 1.620 1.640 1.590 1.640 988,426 1,601,498 1.6203 0.607 0.599 0.607 0.588 0.607 2,672,658 0.5992 1.86%
2011-09-15 0 1.610 1.560 1.610 1.520 1.650 948,000 1,504,080 1.5866 0.595 0.577 0.595 0.562 0.610 2,563,348 0.5868 4.55%
2011-09-14 0 1.540 1.510 1.540 1.500 1.640 1,204,644 1,855,644 1.5404 0.570 0.558 0.570 0.555 0.607 3,257,302 0.5697 -4.35%
2011-09-12 0 1.610 1.570 1.620 1.530 1.610 829,600 1,312,608 1.5822 0.595 0.581 0.599 0.566 0.595 2,243,200 0.5851 -0.62%
2011-09-09 0 1.620 1.600 1.620 1.590 1.640 834,400 1,340,480 1.6065 0.599 0.592 0.599 0.588 0.607 2,256,179 0.5941 -0.61%
2011-09-08 0 1.630 1.620 1.630 1.600 1.650 1,409,600 2,272,752 1.6123 0.603 0.599 0.603 0.592 0.610 3,811,493 0.5963 -1.21%
2011-09-07 0 1.650 1.630 1.650 1.580 1.650 2,552,000 4,142,752 1.6233 0.610 0.603 0.610 0.584 0.610 6,900,490 0.6004 1.85%
2011-09-06 0 1.620 1.590 1.620 1.560 1.630 1,832,000 2,928,200 1.5984 0.599 0.588 0.599 0.577 0.603 4,953,643 0.5911 1.25%
2011-09-05 0 1.600 1.570 1.600 1.550 1.610 1,369,654 2,174,742 1.5878 0.592 0.581 0.592 0.573 0.595 3,703,481 0.5872 -0.62%
2011-09-02 0 1.610 1.610 1.630 1.600 1.650 2,842,671 4,594,517 1.6163 0.595 0.595 0.603 0.592 0.610 7,686,451 0.5977 -1.23%
2011-09-01 0 1.630 1.630 1.660 1.540 1.660 16,819,776 26,875,336 1.5978 0.603 0.603 0.614 0.570 0.614 45,479,898 0.5909 5.16%
2011-08-31 0 1.550 1.540 1.550 1.510 1.560 10,964,000 16,959,560 1.5468 0.573 0.570 0.573 0.558 0.577 29,646,150 0.5721 0.00%
2011-08-30 0 1.550 1.540 1.550 1.490 1.550 3,106,326 4,739,742 1.5258 0.573 0.570 0.573 0.551 0.573 8,399,362 0.5643 0.65%
2011-08-29 0 1.540 1.520 1.540 1.500 1.550 1,308,475 2,016,816 1.5413 0.570 0.562 0.570 0.555 0.573 3,538,056 0.5700 -0.65%
2011-08-26 0 1.550 1.530 1.550 1.490 1.560 6,514,400 10,059,768 1.5442 0.573 0.566 0.573 0.551 0.577 17,614,637 0.5711 0.65%
2011-08-25 0 1.540 1.530 1.590 1.480 1.730 15,844,000 24,409,200 1.5406 0.570 0.566 0.588 0.547 0.640 42,841,444 0.5698 -10.47%
2011-08-24 0 1.720 1.700 1.730 1.650 1.750 3,459,772 5,840,614 1.6881 0.636 0.629 0.640 0.610 0.647 9,355,064 0.6243 -1.71%
2011-08-23 0 1.750 1.740 1.750 1.730 1.800 969,600 1,690,848 1.7439 0.647 0.644 0.647 0.640 0.666 2,621,754 0.6449 -0.57%
2011-08-22 0 1.760 1.740 1.770 1.730 1.820 1,533,600 2,692,584 1.7557 0.651 0.644 0.655 0.640 0.673 4,146,784 0.6493 -4.86%
2011-08-19 0 1.850 1.790 1.840 1.790 1.850 814,400 1,473,528 1.8093 0.684 0.662 0.680 0.662 0.684 2,202,100 0.6691 -2.63%
2011-08-18 0 1.900 1.870 1.910 1.870 1.950 444,800 839,792 1.8880 0.703 0.692 0.706 0.692 0.721 1,202,719 0.6982 0.53%
2011-08-17 0 1.890 1.890 1.940 1.870 1.950 252,000 476,320 1.8902 0.699 0.699 0.717 0.692 0.721 681,396 0.6990 -3.57%
2011-08-16 0 1.960 1.900 1.960 1.890 1.990 542,400 1,055,848 1.9466 0.725 0.703 0.725 0.699 0.736 1,466,625 0.7199 2.08%
2011-08-15 0 1.920 1.860 1.920 1.810 1.920 1,068,000 1,976,680 1.8508 0.710 0.688 0.710 0.669 0.710 2,887,823 0.6845 3.23%
2011-08-12 0 1.860 1.860 1.880 1.800 1.890 597,600 1,111,328 1.8597 0.688 0.688 0.695 0.666 0.699 1,615,883 0.6878 -0.53%
2011-08-11 0 1.870 1.830 1.870 1.730 1.880 3,012,000 5,445,200 1.8078 0.692 0.677 0.692 0.640 0.695 8,144,309 0.6686 -2.60%
2011-08-10 0 1.920 1.860 1.920 1.860 1.930 734,400 1,386,640 1.8881 0.710 0.688 0.710 0.688 0.714 1,985,784 0.6983 1.05%
2011-08-09 0 1.900 1.880 1.910 1.730 1.950 1,663,200 3,075,536 1.8492 0.703 0.695 0.706 0.640 0.721 4,497,216 0.6839 -2.56%
2011-08-08 0 1.950 1.970 1.980 1.810 2.000 2,980,800 5,587,464 1.8745 0.721 0.729 0.732 0.669 0.740 8,059,946 0.6932 -2.01%
2011-08-05 0 1.990 1.960 2.010 1.900 2.020 2,402,400 4,686,568 1.9508 0.736 0.725 0.743 0.703 0.747 6,495,979 0.7215 -3.86%
2011-08-04 0 2.070 2.070 2.090 2.070 2.110 704,000 1,474,224 2.0941 0.766 0.766 0.773 0.766 0.780 1,903,583 0.7744 -3.72%
2011-08-03 0 2.150 2.120 2.150 2.110 2.170 781,178 1,660,445 2.1256 0.795 0.784 0.795 0.780 0.803 2,112,269 0.7861 -1.38%
2011-08-02 0 2.180 2.140 2.180 2.130 2.200 543,200 1,173,936 2.1611 0.806 0.791 0.806 0.788 0.814 1,468,788 0.7993 0.00%
2011-08-01 0 2.180 2.130 2.180 2.110 2.180 497,600 1,056,792 2.1238 0.806 0.788 0.806 0.780 0.806 1,345,487 0.7854 3.32%
2011-07-29 0 2.110 2.110 2.190 2.070 2.190 1,152,000 2,441,360 2.1192 0.780 0.780 0.810 0.766 0.810 3,114,955 0.7838 0.96%
2011-07-28 0 2.090 2.080 2.090 2.070 2.140 836,000 1,742,480 2.0843 0.773 0.769 0.773 0.766 0.791 2,260,505 0.7708 -2.34%
2011-07-27 0 2.140 2.110 2.140 2.100 2.160 640,000 1,357,320 2.1208 0.791 0.780 0.791 0.777 0.799 1,730,530 0.7843 -0.47%
2011-07-26 0 2.150 2.110 2.160 2.050 2.150 740,800 1,546,896 2.0881 0.795 0.780 0.799 0.758 0.795 2,003,089 0.7723 4.37%
2011-07-25 0 2.060 2.060 2.100 2.000 2.080 1,192,800 2,432,320 2.0392 0.762 0.762 0.777 0.740 0.769 3,225,276 0.7541 0.00%
2011-07-22 0 2.060 2.060 2.070 2.050 2.110 897,600 1,865,304 2.0781 0.762 0.762 0.766 0.758 0.780 2,427,069 0.7685 0.49%
2011-07-21 0 2.050 2.040 2.050 2.030 2.240 1,192,000 2,472,880 2.0746 0.758 0.754 0.758 0.751 0.828 3,223,113 0.7672 -2.84%
2011-07-20 0 2.110 2.070 2.140 2.080 2.150 740,670 1,564,307 2.1120 0.780 0.766 0.791 0.769 0.795 2,002,737 0.7811 -0.94%
2011-07-19 0 2.130 2.110 2.130 2.100 2.160 1,164,000 2,468,880 2.1210 0.788 0.780 0.788 0.777 0.799 3,147,402 0.7844 -0.93%
2011-07-18 0 2.150 2.150 2.160 2.100 2.170 728,400 1,560,576 2.1425 0.795 0.795 0.799 0.777 0.803 1,969,560 0.7923 -0.46%
2011-07-15 0 2.160 2.130 2.160 2.100 2.170 292,000 618,520 2.1182 0.799 0.788 0.799 0.777 0.803 789,555 0.7834 0.93%
2011-07-14 0 2.140 2.130 2.140 2.130 2.140 180,000 384,720 2.1373 0.791 0.788 0.791 0.788 0.791 486,712 0.7904 -0.47%
2011-07-13 0 2.150 2.140 2.150 2.080 2.160 536,800 1,149,280 2.1410 0.795 0.791 0.795 0.769 0.799 1,451,482 0.7918 1.42%
2011-07-12 0 2.120 2.090 2.120 2.100 2.210 2,316,800 4,925,232 2.1259 0.784 0.773 0.784 0.777 0.817 6,264,520 0.7862 -3.64%
2011-07-11 0 2.200 2.200 2.220 2.150 2.240 904,000 1,970,320 2.1796 0.814 0.814 0.821 0.795 0.828 2,444,374 0.8061 -0.45%
2011-07-08 0 2.210 2.210 2.220 2.150 2.230 761,600 1,673,240 2.1970 0.817 0.817 0.821 0.795 0.825 2,059,331 0.8125 -1.34%
2011-07-07 0 2.240 2.230 2.240 2.090 2.250 3,950,400 8,677,408 2.1966 0.828 0.825 0.828 0.773 0.832 10,681,699 0.8124 6.67%
2011-07-06 0 2.100 2.090 2.100 2.090 2.140 1,433,167 3,028,365 2.1131 0.777 0.773 0.777 0.773 0.791 3,875,217 0.7815 -1.87%
2011-07-05 0 2.140 2.130 2.150 2.130 2.270 1,972,000 4,252,960 2.1567 0.791 0.788 0.795 0.788 0.840 5,332,197 0.7976 -4.04%
2011-07-04 0 2.230 2.210 2.230 2.180 2.250 1,666,400 3,690,904 2.2149 0.825 0.817 0.825 0.806 0.832 4,505,869 0.8191 2.29%
2011-06-30 0 2.180 2.160 2.180 2.140 2.210 3,776,000 8,169,072 2.1634 0.806 0.799 0.806 0.791 0.817 10,210,130 0.8001 2.35%
2011-06-29 0 2.130 2.120 2.130 2.130 2.160 286,400 612,656 2.1392 0.788 0.784 0.788 0.788 0.799 774,412 0.7911 -0.93%
2011-06-28 0 2.150 2.150 2.160 2.090 2.160 1,344,000 2,866,000 2.1324 0.795 0.795 0.799 0.773 0.799 3,634,114 0.7886 3.37%
2011-06-27 0 2.080 2.080 2.100 2.000 2.120 982,000 2,017,040 2.0540 0.769 0.769 0.777 0.740 0.784 2,655,283 0.7596 -0.48%
2011-06-24 0 2.090 2.100 2.120 2.040 2.120 923,200 1,947,376 2.1094 0.773 0.777 0.784 0.754 0.784 2,496,290 0.7801 1.46%
2011-06-23 0 2.060 2.030 2.060 - - 0 0 - 0.762 0.751 0.762 - - 0 - -0.48%
2011-06-22 0 2.070 2.060 2.080 1.980 2.080 552,800 1,128,344 2.0411 0.766 0.762 0.769 0.732 0.769 1,494,746 0.7549 1.97%
2011-06-21 0 2.030 2.030 2.040 1.910 2.030 3,094,400 6,133,432 1.9821 0.751 0.751 0.754 0.706 0.751 8,367,115 0.7330 0.50%
2011-06-20 0 2.020 2.020 2.040 1.980 2.140 1,794,800 3,630,844 2.0230 0.747 0.747 0.754 0.732 0.791 4,853,056 0.7482 -1.94%
2011-06-17 0 2.060 1.970 2.000 1.950 2.120 4,176,000 8,377,320 2.0061 0.762 0.729 0.740 0.721 0.784 11,291,711 0.7419 -1.90%
2011-06-16 0 2.100 2.100 2.110 2.010 2.180 3,044,000 6,357,408 2.0885 0.777 0.777 0.780 0.743 0.806 8,230,835 0.7724 -4.98%
2011-06-15 0 2.210 2.190 2.210 2.170 2.250 100,800 223,392 2.2162 0.817 0.810 0.817 0.803 0.832 272,559 0.8196 -1.78%
2011-06-14 0 2.250 2.220 2.250 2.160 2.250 655,600 1,449,504 2.2110 0.832 0.821 0.832 0.799 0.832 1,772,712 0.8177 2.74%
2011-06-13 0 2.190 2.190 2.210 2.120 2.200 1,034,400 2,232,424 2.1582 0.810 0.810 0.817 0.784 0.814 2,796,970 0.7982 -0.90%
2011-06-10 0 2.210 2.200 2.230 2.110 2.230 1,600,000 3,496,200 2.1851 0.817 0.814 0.825 0.780 0.825 4,326,326 0.8081 0.45%
2011-06-09 0 2.200 2.200 2.210 2.140 2.230 1,416,000 3,090,840 2.1828 0.814 0.814 0.817 0.791 0.825 3,828,799 0.8073 -0.90%
2011-06-08 0 2.220 2.220 2.240 2.200 2.300 2,547,595 5,691,865 2.2342 0.821 0.821 0.828 0.814 0.851 6,888,579 0.8263 -1.33%
2011-06-07 0 2.250 2.250 2.260 2.230 2.280 743,400 1,673,450 2.2511 0.832 0.832 0.836 0.825 0.843 2,010,119 0.8325 0.00%
2011-06-03 0 2.250 2.240 2.270 2.240 2.270 1,198,700 2,702,582 2.2546 0.832 0.828 0.840 0.828 0.840 3,241,229 0.8338 -0.88%
2011-06-02 0 2.270 2.270 2.290 2.260 2.280 646,400 1,468,680 2.2721 0.840 0.840 0.847 0.836 0.843 1,747,836 0.8403 -1.30%
2011-06-01 0 2.300 2.290 2.300 2.260 2.330 2,939,200 6,734,160 2.2912 0.851 0.847 0.851 0.836 0.862 7,947,461 0.8473 -2.13%
2011-05-31 0 2.350 2.320 2.350 2.300 2.350 4,140,000 9,621,808 2.3241 0.869 0.858 0.869 0.851 0.869 11,194,369 0.8595 1.73%
2011-05-30 0 2.310 2.310 2.340 2.310 2.360 1,388,000 3,250,880 2.3421 0.854 0.854 0.865 0.854 0.873 3,753,088 0.8662 -1.70%
2011-05-27 0 2.350 2.350 2.360 2.300 2.380 2,996,000 7,051,560 2.3537 0.869 0.869 0.873 0.851 0.880 8,101,046 0.8705 0.86%
2011-05-26 0 2.330 2.330 2.340 2.270 2.380 2,116,800 4,951,620 2.3392 0.862 0.862 0.865 0.840 0.880 5,723,729 0.8651 0.87%
2011-05-25 0 2.310 2.300 2.310 2.270 2.310 4,017,682 9,189,424 2.2872 0.854 0.851 0.854 0.840 0.854 10,863,627 0.8459 0.43%
2011-05-24 0 2.300 2.290 2.310 2.250 2.300 2,034,400 4,627,200 2.2745 0.851 0.847 0.854 0.832 0.851 5,500,924 0.8412 1.32%
2011-05-23 0 2.270 2.270 2.280 2.220 2.320 1,832,000 4,181,320 2.2824 0.840 0.840 0.843 0.821 0.858 4,953,643 0.8441 -1.30%
2011-05-20 0 2.300 2.300 2.310 2.290 2.310 2,232,800 5,133,192 2.2990 0.851 0.851 0.854 0.847 0.854 6,037,388 0.8502 -0.43%
2011-05-19 0 2.310 2.300 2.310 2.290 2.320 2,419,200 5,569,368 2.3022 0.854 0.851 0.854 0.847 0.858 6,541,405 0.8514 0.00%
2011-05-18 0 2.310 2.310 2.320 2.300 2.330 1,192,000 2,751,640 2.3084 0.854 0.854 0.858 0.851 0.862 3,223,113 0.8537 0.43%
2011-05-17 0 2.300 2.290 2.300 2.270 2.300 2,237,028 5,124,676 2.2908 0.851 0.847 0.851 0.840 0.851 6,048,820 0.8472 0.44%
2011-05-16 0 2.290 2.280 2.290 2.230 2.310 2,668,000 6,062,440 2.2723 0.847 0.843 0.847 0.825 0.854 7,214,149 0.8404 -0.43%
2011-05-13 0 2.300 2.290 2.300 2.250 2.320 2,015,200 4,588,736 2.2771 0.851 0.847 0.851 0.832 0.858 5,449,008 0.8421 0.00%
2011-05-12 0 2.300 2.290 2.310 2.260 2.320 2,674,200 6,101,308 2.2815 0.851 0.847 0.854 0.836 0.858 7,230,913 0.8438 -1.29%
2011-05-11 0 2.330 2.330 2.350 2.300 2.370 1,687,200 3,936,344 2.3331 0.862 0.862 0.869 0.851 0.876 4,562,111 0.8628 -2.51%
2011-05-09 0 2.390 2.380 2.390 2.310 2.400 1,232,400 2,913,056 2.3637 0.884 0.880 0.884 0.854 0.888 3,332,353 0.8742 3.02%
2011-05-06 0 2.320 2.310 2.350 2.290 2.370 2,546,000 5,950,860 2.3373 0.858 0.854 0.869 0.847 0.876 6,884,266 0.8644 0.43%
2011-05-05 0 2.310 2.300 2.320 2.260 2.330 1,864,800 4,284,960 2.2978 0.854 0.851 0.858 0.836 0.862 5,042,333 0.8498 1.32%
2011-05-04 0 2.280 2.270 2.300 2.260 2.350 2,629,200 5,992,484 2.2792 0.843 0.840 0.851 0.836 0.869 7,109,235 0.8429 -2.56%
2011-05-03 0 2.340 2.330 2.350 2.320 2.400 2,739,600 6,426,184 2.3457 0.865 0.862 0.869 0.858 0.888 7,407,752 0.8675 -2.50%
2011-04-29 0 2.400 2.400 2.410 2.320 2.430 6,124,800 14,478,104 2.3638 0.888 0.888 0.891 0.858 0.899 16,561,176 0.8742 -0.41%
2011-04-28 0 2.410 2.410 2.420 2.400 2.460 2,344,000 5,672,592 2.4200 0.891 0.891 0.895 0.888 0.910 6,338,068 0.8950 -1.63%
2011-04-27 0 2.450 2.420 2.450 2.400 2.480 2,264,000 5,524,880 2.4403 0.906 0.895 0.906 0.888 0.917 6,121,751 0.9025 -0.81%
2011-04-26 0 2.470 2.450 2.470 2.400 2.500 1,880,800 4,652,480 2.4737 0.913 0.906 0.913 0.888 0.925 5,085,596 0.9148 -0.80%
2011-04-21 0 2.490 2.470 2.490 2.460 2.510 1,731,200 4,294,416 2.4806 0.921 0.913 0.921 0.910 0.928 4,681,085 0.9174 0.40%
2011-04-20 0 2.480 2.470 2.510 2.470 2.540 2,803,200 6,985,664 2.4920 0.917 0.913 0.928 0.913 0.939 7,579,723 0.9216 -0.80%
2011-04-19 0 2.500 2.490 2.500 2.470 2.550 3,705,600 9,262,584 2.4996 0.925 0.921 0.925 0.913 0.943 10,019,771 0.9244 -1.57%
2011-04-18 0 2.540 2.520 2.540 2.480 2.610 3,833,600 9,784,136 2.5522 0.939 0.932 0.939 0.917 0.965 10,365,877 0.9439 0.40%
2011-04-15 0 2.530 2.520 2.530 2.450 2.530 2,068,000 5,141,480 2.4862 0.936 0.932 0.936 0.906 0.936 5,591,777 0.9195 1.61%
2011-04-14 0 2.490 2.480 2.490 2.480 2.550 2,344,800 5,863,024 2.5004 0.921 0.917 0.921 0.917 0.943 6,340,231 0.9247 -1.97%
2011-04-13 0 2.540 2.530 2.540 2.480 2.550 3,524,000 8,868,960 2.5167 0.939 0.936 0.939 0.917 0.943 9,528,733 0.9308 -0.39%
2011-04-12 0 2.550 2.550 2.560 2.470 2.580 4,147,200 10,522,544 2.5373 0.943 0.943 0.947 0.913 0.954 11,213,837 0.9384 3.24%
2011-04-11 0 2.470 2.470 2.490 2.460 2.510 1,434,400 3,559,920 2.4818 0.913 0.913 0.921 0.910 0.928 3,878,551 0.9178 -2.37%
2011-04-08 0 2.530 2.510 2.530 2.350 2.540 6,387,200 15,817,248 2.4764 0.936 0.928 0.936 0.869 0.939 17,270,694 0.9158 5.86%
2011-04-07 0 2.390 2.380 2.390 2.340 2.410 2,098,400 4,982,056 2.3742 0.884 0.880 0.884 0.865 0.891 5,673,977 0.8781 -1.24%
2011-04-06 0 2.420 2.400 2.420 2.360 2.420 3,514,640 8,406,565 2.3919 0.895 0.888 0.895 0.873 0.895 9,503,424 0.8846 0.83%
2011-04-04 0 2.400 2.390 2.400 2.380 2.440 2,128,000 5,093,632 2.3936 0.888 0.884 0.888 0.880 0.902 5,754,014 0.8852 0.00%
2011-04-01 0 2.400 2.380 2.400 2.380 2.440 1,855,200 4,442,328 2.3945 0.888 0.880 0.888 0.880 0.902 5,016,375 0.8856 -1.23%
2011-03-31 0 2.430 2.400 2.430 2.360 2.430 3,741,400 8,950,992 2.3924 0.899 0.888 0.899 0.873 0.899 10,116,573 0.8848 1.25%
2011-03-30 0 2.400 2.390 2.400 2.370 2.420 1,221,600 2,918,008 2.3887 0.888 0.884 0.888 0.876 0.895 3,303,150 0.8834 -0.83%
2011-03-29 0 2.420 2.390 2.420 2.380 2.420 2,676,800 6,407,436 2.3937 0.895 0.884 0.895 0.880 0.895 7,237,944 0.8853 -0.82%
2011-03-28 0 2.440 2.410 2.440 2.360 2.440 1,132,000 2,702,128 2.3870 0.902 0.891 0.902 0.873 0.902 3,060,876 0.8828 2.09%
2011-03-25 0 2.390 2.400 2.420 2.360 2.440 1,442,400 3,451,752 2.3931 0.884 0.888 0.895 0.873 0.902 3,900,183 0.8850 0.42%
2011-03-24 0 2.380 2.370 2.380 2.370 2.450 1,106,400 2,669,920 2.4132 0.880 0.876 0.880 0.876 0.906 2,991,655 0.8925 -2.06%
2011-03-23 0 2.430 2.430 2.450 2.420 2.480 1,574,400 3,839,752 2.4389 0.899 0.899 0.906 0.895 0.917 4,257,105 0.9020 0.00%
2011-03-22 0 2.430 2.420 2.430 2.360 2.430 1,876,800 4,527,688 2.4125 0.899 0.895 0.899 0.873 0.899 5,074,781 0.8922 2.53%
2011-03-21 0 2.370 2.370 2.380 2.340 2.380 1,389,600 3,284,448 2.3636 0.876 0.876 0.880 0.865 0.880 3,757,414 0.8741 -1.25%
2011-03-18 0 2.400 2.400 2.410 2.370 2.410 1,800,000 4,318,360 2.3991 0.888 0.888 0.891 0.876 0.891 4,867,117 0.8873 0.00%
2011-03-17 0 2.400 2.400 2.410 2.320 2.410 5,914,400 14,144,696 2.3916 0.888 0.888 0.891 0.858 0.891 15,992,265 0.8845 0.84%
2011-03-16 0 2.380 2.370 2.380 2.340 2.410 2,605,600 6,226,860 2.3898 0.880 0.876 0.880 0.865 0.891 7,045,422 0.8838 1.28%
2011-03-15 0 2.350 2.330 2.350 2.280 2.400 3,899,693 9,026,890 2.3148 0.869 0.862 0.869 0.843 0.888 10,544,590 0.8561 -2.49%
2011-03-14 0 2.410 2.400 2.420 2.370 2.430 4,211,200 10,104,648 2.3995 0.891 0.888 0.895 0.876 0.899 11,386,890 0.8874 1.69%
2011-03-11 0 2.370 2.390 2.400 2.300 2.420 5,230,400 12,374,992 2.3660 0.876 0.884 0.888 0.851 0.895 14,142,760 0.8750 -2.07%
2011-03-10 0 2.420 2.400 2.420 2.380 2.430 4,044,400 9,726,168 2.4048 0.895 0.888 0.895 0.880 0.899 10,935,871 0.8894 1.68%
2011-03-09 0 2.380 2.370 2.390 2.370 2.440 3,811,200 9,137,576 2.3976 0.880 0.876 0.884 0.876 0.902 10,305,309 0.8867 -2.06%
2011-03-08 0 2.430 2.410 2.430 2.360 2.430 3,550,710 8,542,201 2.4058 0.899 0.891 0.899 0.873 0.899 9,600,956 0.8897 0.00%
2011-03-07 0 2.430 2.420 2.430 2.420 2.460 807,200 1,966,184 2.4358 0.899 0.895 0.899 0.895 0.910 2,182,632 0.9008 -0.82%
2011-03-04 0 2.450 2.450 2.470 2.440 2.500 1,415,920 3,497,107 2.4698 0.906 0.906 0.913 0.902 0.925 3,828,582 0.9134 0.82%
2011-03-03 0 2.430 2.430 2.460 2.420 2.510 2,312,194 5,725,997 2.4764 0.899 0.899 0.910 0.895 0.928 6,252,066 0.9159 0.00%
2011-03-02 0 2.430 2.410 2.420 2.390 2.430 2,051,200 4,935,832 2.4063 0.899 0.891 0.895 0.884 0.899 5,546,350 0.8899 -0.82%
2011-03-01 0 2.450 2.430 2.450 2.390 2.460 1,196,800 2,892,184 2.4166 0.906 0.899 0.906 0.884 0.910 3,236,092 0.8937 -0.81%
2011-02-28 0 2.470 2.450 2.460 2.370 2.470 3,129,600 7,522,864 2.4038 0.913 0.906 0.910 0.876 0.913 8,462,294 0.8890 2.07%
2011-02-25 0 2.420 2.420 2.440 2.360 2.450 1,609,600 3,885,896 2.4142 0.895 0.895 0.902 0.873 0.906 4,352,284 0.8928 2.54%
2011-02-24 0 2.360 2.330 2.360 2.320 2.520 6,488,000 15,715,576 2.4223 0.873 0.862 0.873 0.858 0.932 17,543,252 0.8958 -2.88%
2011-02-23 0 2.430 2.430 2.460 2.390 2.490 6,318,900 15,348,328 2.4290 0.899 0.899 0.910 0.884 0.921 17,086,014 0.8983 0.00%
2011-02-22 0 2.430 2.410 2.430 2.390 2.520 5,890,400 14,233,424 2.4164 0.899 0.891 0.899 0.884 0.932 15,927,370 0.8936 -2.80%
2011-02-21 0 2.500 2.500 2.510 2.480 2.560 2,658,400 6,667,224 2.5080 0.925 0.925 0.928 0.917 0.947 7,188,191 0.9275 -2.34%
2011-02-18 0 2.560 2.550 2.560 2.430 2.570 3,752,000 9,478,768 2.5263 0.947 0.943 0.947 0.899 0.950 10,145,235 0.9343 2.81%
2011-02-17 0 2.490 2.490 2.500 2.470 2.620 12,284,400 31,202,884 2.5400 0.921 0.921 0.925 0.913 0.969 33,216,450 0.9394 0.81%
2011-02-16 0 2.470 2.450 2.470 2.440 2.490 5,214,400 12,872,704 2.4687 0.913 0.906 0.913 0.902 0.921 14,099,497 0.9130 0.00%
2011-02-15 0 2.470 2.460 2.480 2.440 2.480 2,421,600 5,939,496 2.4527 0.913 0.910 0.917 0.902 0.917 6,547,895 0.9071 0.00%
2011-02-14 0 2.470 2.470 2.480 2.410 2.500 3,535,200 8,665,832 2.4513 0.913 0.913 0.917 0.891 0.925 9,559,018 0.9066 2.92%
2011-02-11 0 2.400 2.400 2.410 2.400 2.450 1,750,400 4,233,936 2.4188 0.888 0.888 0.891 0.888 0.906 4,733,001 0.8946 0.00%
2011-02-10 0 2.400 2.400 2.410 2.370 2.430 4,080,000 9,820,360 2.4070 0.888 0.888 0.891 0.876 0.899 11,032,132 0.8902 0.00%
2011-02-09 0 2.400 2.400 2.410 2.400 2.460 1,349,600 3,264,968 2.4192 0.888 0.888 0.891 0.888 0.910 3,649,256 0.8947 -2.04%
2011-02-08 0 2.450 2.430 2.450 2.430 2.500 1,930,200 4,737,006 2.4542 0.906 0.899 0.906 0.899 0.925 5,219,172 0.9076 1.66%
2011-02-07 0 2.410 2.400 2.430 2.390 2.560 1,755,200 4,287,864 2.4429 0.891 0.888 0.899 0.884 0.947 4,745,980 0.9035 -4.37%
2011-02-02 0 2.520 2.520 2.530 2.480 2.540 778,400 1,959,520 2.5174 0.932 0.932 0.936 0.917 0.939 2,104,758 0.9310 1.61%
2011-02-01 0 2.480 2.480 2.500 2.450 2.570 2,836,000 7,073,120 2.4940 0.917 0.917 0.925 0.906 0.950 7,668,413 0.9224 -1.20%
2011-01-31 0 2.510 2.500 2.510 2.360 2.510 4,164,800 10,288,912 2.4704 0.928 0.925 0.928 0.873 0.928 11,261,427 0.9136 4.58%
2011-01-28 0 2.400 2.400 2.420 2.360 2.450 2,190,400 5,272,080 2.4069 0.888 0.888 0.895 0.873 0.906 5,922,740 0.8901 0.00%
2011-01-27 0 2.400 2.400 2.410 2.340 2.450 1,298,400 3,086,024 2.3768 0.888 0.888 0.891 0.865 0.906 3,510,814 0.8790 1.69%
2011-01-26 0 2.360 2.360 2.380 2.300 2.390 1,803,200 4,224,840 2.3430 0.873 0.873 0.880 0.851 0.884 4,875,770 0.8665 2.61%
2011-01-25 0 2.300 2.280 2.310 2.260 2.330 3,661,600 8,410,168 2.2969 0.851 0.843 0.854 0.836 0.862 9,900,797 0.8494 0.44%
2011-01-24 0 2.290 2.280 2.290 2.250 2.390 6,330,800 14,527,920 2.2948 0.847 0.843 0.847 0.832 0.884 17,118,191 0.8487 -4.18%
2011-01-21 0 2.390 2.370 2.390 2.350 2.440 10,159,200 24,212,032 2.3833 0.884 0.876 0.884 0.869 0.902 27,470,008 0.8814 -2.05%
2011-01-20 0 2.440 2.430 2.450 2.420 2.560 5,008,800 12,393,536 2.4744 0.902 0.899 0.906 0.895 0.947 13,543,564 0.9151 -3.94%
2011-01-19 0 2.540 2.520 2.530 2.530 2.630 2,199,800 5,622,190 2.5558 0.939 0.932 0.936 0.936 0.973 5,948,158 0.9452 0.40%
2011-01-18 0 2.530 2.520 2.530 2.530 2.610 2,422,800 6,190,272 2.5550 0.936 0.932 0.936 0.936 0.965 6,551,139 0.9449 -2.69%
2011-01-17 0 2.600 2.580 2.600 2.560 2.620 2,447,200 6,327,104 2.5854 0.962 0.954 0.962 0.947 0.969 6,617,116 0.9562 -1.52%
2011-01-14 0 2.640 2.630 2.640 2.490 2.640 4,803,200 12,429,048 2.5877 0.976 0.973 0.976 0.921 0.976 12,987,631 0.9570 5.18%
2011-01-13 0 2.510 2.490 2.510 2.470 2.570 5,710,400 14,314,640 2.5068 0.928 0.921 0.928 0.913 0.950 15,440,658 0.9271 -1.57%
2011-01-12 0 2.550 2.540 2.550 2.530 2.580 2,842,400 7,250,172 2.5507 0.943 0.939 0.943 0.936 0.954 7,685,718 0.9433 0.39%
2011-01-11 0 2.540 2.540 2.550 2.520 2.620 6,220,000 15,962,584 2.5663 0.939 0.939 0.943 0.932 0.969 16,818,593 0.9491 -1.55%
2011-01-10 0 2.580 2.560 2.590 2.570 2.680 4,709,600 12,310,424 2.6139 0.954 0.947 0.958 0.950 0.991 12,734,541 0.9667 -4.09%
2011-01-07 0 2.690 2.680 2.690 2.660 2.730 3,396,400 9,146,696 2.6931 0.995 0.991 0.995 0.984 1.010 9,183,709 0.9960 0.37%
2011-01-06 0 2.680 2.660 2.680 2.630 2.740 5,957,352 15,995,633 2.6850 0.991 0.984 0.991 0.973 1.013 16,108,405 0.9930 -1.11%
2011-01-05 0 2.710 2.710 2.720 2.670 2.740 5,320,000 14,411,640 2.7090 1.002 1.002 1.006 0.987 1.013 14,385,034 1.0018 0.74%
2011-01-04 0 2.690 2.680 2.690 2.620 2.710 5,768,000 15,291,160 2.6510 0.995 0.991 0.995 0.969 1.002 15,596,406 0.9804 2.28%
2011-01-03 0 2.630 2.620 2.630 2.580 2.660 2,068,000 5,415,000 2.6185 0.973 0.969 0.973 0.954 0.984 5,591,777 0.9684 -0.38%
2010-12-31 0 2.640 2.620 2.630 2.540 2.660 2,628,000 6,878,360 2.6173 0.976 0.969 0.973 0.939 0.984 7,105,991 0.9680 3.13%
2010-12-30 0 2.560 2.540 2.570 2.450 2.610 7,948,000 20,053,520 2.5231 0.947 0.939 0.950 0.906 0.965 21,491,025 0.9331 -1.54%
2010-12-29 0 2.600 2.580 2.590 2.540 2.640 5,628,000 14,561,120 2.5873 0.962 0.954 0.958 0.939 0.976 15,217,852 0.9568 2.36%
2010-12-28 0 2.540 2.530 2.540 2.500 2.620 4,672,000 11,838,980 2.5340 0.939 0.936 0.939 0.925 0.969 12,632,872 0.9372 -4.15%
2010-12-24 0 2.650 2.640 2.660 2.610 2.690 776,000 2,057,960 2.6520 0.980 0.976 0.984 0.965 0.995 2,098,268 0.9808 -0.75%
2010-12-23 0 2.670 2.670 2.680 2.650 2.680 1,300,000 3,471,080 2.6701 0.987 0.987 0.991 0.980 0.991 3,515,140 0.9875 -0.74%
2010-12-22 0 2.690 2.680 2.690 2.630 2.720 10,068,000 26,923,160 2.6741 0.995 0.991 0.995 0.973 1.006 27,223,407 0.9890 1.89%
2010-12-21 0 2.640 2.630 2.640 2.550 2.820 15,232,000 40,513,080 2.6597 0.976 0.973 0.976 0.943 1.043 41,186,625 0.9836 -5.38%
2010-12-20 0 2.790 2.780 2.790 2.700 2.860 4,554,400 12,746,700 2.7988 1.032 1.028 1.032 0.999 1.058 12,314,887 1.0351 0.00%
2010-12-17 0 2.790 2.810 2.830 2.750 2.820 4,342,800 12,111,704 2.7889 1.032 1.039 1.047 1.017 1.043 11,742,731 1.0314 0.36%
2010-12-16 0 2.780 2.760 2.780 2.730 2.820 3,949,600 10,973,096 2.7783 1.028 1.021 1.028 1.010 1.043 10,679,536 1.0275 -0.71%
2010-12-15 0 2.800 2.790 2.800 2.750 2.860 6,524,000 18,187,400 2.7878 1.036 1.032 1.036 1.017 1.058 17,640,595 1.0310 0.36%
2010-12-14 0 2.790 2.790 2.800 2.780 2.980 9,632,000 27,621,844 2.8677 1.032 1.032 1.036 1.028 1.102 26,044,483 1.0606 0.36%
2010-12-13 0 2.780 2.770 2.780 2.600 2.870 7,142,100 19,970,968 2.7962 1.028 1.024 1.028 0.962 1.061 19,311,909 1.0341 4.91%
2010-12-10 0 3.210 3.200 3.220 3.070 3.230 6,024,400 18,964,552 3.1480 0.980 0.977 0.983 0.937 0.986 19,732,051 0.9611 1.90%
2010-12-09 0 3.150 3.140 3.150 3.140 3.230 3,284,000 10,484,080 3.1925 0.962 0.959 0.962 0.959 0.986 10,756,267 0.9747 -2.48%
2010-12-08 0 3.230 3.240 3.250 3.170 3.250 5,416,000 17,438,840 3.2199 0.986 0.989 0.992 0.968 0.992 17,739,325 0.9831 0.62%
2010-12-07 0 3.210 3.200 3.210 3.170 3.270 4,904,000 15,811,084 3.2241 0.980 0.977 0.980 0.968 0.998 16,062,343 0.9844 1.26%
2010-12-06 0 3.170 3.170 3.200 3.150 3.330 7,906,000 25,542,700 3.2308 0.968 0.968 0.977 0.962 1.017 25,894,960 0.9864 -1.25%
2010-12-03 0 3.210 3.200 3.210 3.200 3.350 9,508,000 30,901,920 3.2501 0.980 0.977 0.980 0.977 1.023 31,142,079 0.9923 -3.89%
2010-12-02 0 3.340 3.330 3.340 3.260 3.460 12,400,000 41,875,440 3.3771 1.020 1.017 1.020 0.995 1.056 40,614,407 1.0310 3.73%
2010-12-01 0 3.220 3.220 3.230 3.150 3.370 9,760,000 32,150,712 3.2941 0.983 0.983 0.986 0.962 1.029 31,967,469 1.0057 -0.92%
2010-11-30 0 3.250 3.230 3.250 3.050 3.250 12,424,000 39,314,320 3.1644 0.992 0.986 0.992 0.931 0.992 40,693,015 0.9661 3.17%
2010-11-29 0 3.150 3.140 3.150 2.970 3.150 8,524,000 26,123,560 3.0647 0.962 0.959 0.962 0.907 0.962 27,919,129 0.9357 6.42%
2010-11-26 0 2.960 2.950 2.970 2.830 3.020 16,852,000 50,021,480 2.9683 0.904 0.901 0.907 0.864 0.922 55,196,289 0.9062 4.59%
2010-11-25 0 2.830 2.830 2.840 2.780 2.880 4,172,000 11,876,960 2.8468 0.864 0.864 0.867 0.849 0.879 13,664,783 0.8692 1.43%
2010-11-24 0 2.790 2.780 2.800 2.680 2.790 3,372,000 9,295,320 2.7566 0.852 0.849 0.855 0.818 0.852 11,044,498 0.8416 4.10%
2010-11-23 0 2.680 2.680 2.700 2.680 2.790 4,984,000 13,563,080 2.7213 0.818 0.818 0.824 0.818 0.852 16,324,371 0.8308 -4.29%
2010-11-22 0 2.800 2.790 2.810 2.740 2.810 2,256,000 6,259,960 2.7748 0.855 0.852 0.858 0.837 0.858 7,389,202 0.8472 1.45%
2010-11-19 0 2.760 2.750 2.760 2.700 2.860 3,912,000 10,809,080 2.7631 0.843 0.840 0.843 0.824 0.873 12,813,190 0.8436 -1.43%
2010-11-18 0 2.800 2.790 2.800 2.720 2.820 2,560,000 7,112,760 2.7784 0.855 0.852 0.855 0.830 0.861 8,384,910 0.8483 4.48%
2010-11-17 0 2.680 2.670 2.680 2.670 2.830 4,108,000 11,288,240 2.7479 0.818 0.815 0.818 0.815 0.864 13,455,160 0.8390 -5.30%
2010-11-16 0 2.830 2.820 2.830 2.780 2.930 4,552,000 13,043,080 2.8654 0.864 0.861 0.864 0.849 0.895 14,909,418 0.8748 -1.39%
2010-11-15 0 2.870 2.850 2.870 2.800 2.920 4,592,000 13,104,160 2.8537 0.876 0.870 0.876 0.855 0.892 15,040,432 0.8713 2.87%
2010-11-12 0 2.790 2.790 2.800 2.760 2.950 10,128,000 28,731,680 2.8369 0.852 0.852 0.855 0.843 0.901 33,172,799 0.8661 -5.10%
2010-11-11 0 2.940 2.930 2.940 2.890 3.020 9,540,000 28,320,600 2.9686 0.898 0.895 0.898 0.882 0.922 31,246,890 0.9063 1.73%
2010-11-10 0 2.890 2.890 2.900 2.830 2.960 10,131,000 29,317,720 2.8939 0.882 0.882 0.885 0.864 0.904 33,182,626 0.8835 1.76%
2010-11-09 0 2.840 2.840 2.860 2.790 2.980 15,164,000 43,941,840 2.8978 0.867 0.867 0.873 0.852 0.910 49,667,489 0.8847 2.16%
2010-11-08 0 2.780 2.780 2.790 2.750 2.810 6,448,000 17,942,720 2.7827 0.849 0.849 0.852 0.840 0.858 21,119,492 0.8496 -1.07%
2010-11-05 0 2.810 2.800 2.810 2.670 2.820 10,725,000 29,549,040 2.7552 0.858 0.855 0.858 0.815 0.861 35,128,187 0.8412 4.46%
2010-11-04 0 2.690 2.680 2.690 2.660 2.700 8,632,000 23,160,680 2.6831 0.821 0.818 0.821 0.812 0.824 28,272,868 0.8192 1.13%
2010-11-03 0 2.660 2.660 2.670 2.610 2.710 9,544,000 25,440,360 2.6656 0.812 0.812 0.815 0.797 0.827 31,259,992 0.8138 2.31%
2010-11-02 0 2.600 2.590 2.600 2.580 2.660 7,352,000 19,162,020 2.6064 0.794 0.791 0.794 0.788 0.812 24,080,413 0.7958 0.00%
2010-11-01 0 2.600 2.600 2.610 2.570 2.640 8,856,000 23,010,120 2.5983 0.794 0.794 0.797 0.785 0.806 29,006,547 0.7933 -0.38%
2010-10-29 0 2.610 2.600 2.610 2.600 2.700 13,292,000 35,220,520 2.6498 0.797 0.794 0.797 0.794 0.824 43,536,024 0.8090 -1.88%
2010-10-28 0 2.660 2.650 2.660 2.560 2.740 12,768,000 33,624,200 2.6335 0.812 0.809 0.812 0.782 0.837 41,819,738 0.8040 3.10%
2010-10-27 0 2.580 2.570 2.580 2.530 2.620 5,892,000 15,223,720 2.5838 0.788 0.785 0.788 0.772 0.800 19,298,394 0.7889 0.39%
2010-10-26 0 2.570 2.570 2.580 2.500 2.580 5,090,000 12,903,260 2.5350 0.785 0.785 0.788 0.763 0.788 16,671,559 0.7740 0.00%
2010-10-25 0 2.570 2.560 2.580 2.540 2.650 4,328,000 11,225,400 2.5937 0.785 0.782 0.788 0.775 0.809 14,175,738 0.7919 -1.91%
2010-10-22 0 2.620 2.610 2.620 2.560 2.650 11,130,000 29,078,660 2.6126 0.800 0.797 0.800 0.782 0.809 36,454,706 0.7977 2.34%
2010-10-21 0 2.560 2.550 2.560 2.500 2.570 5,284,000 13,382,880 2.5327 0.782 0.779 0.782 0.763 0.785 17,306,978 0.7733 1.99%
2010-10-20 0 2.510 2.500 2.520 2.480 2.550 5,300,000 13,325,240 2.5142 0.766 0.763 0.769 0.757 0.779 17,359,384 0.7676 -2.33%
2010-10-19 0 2.570 2.560 2.570 2.510 2.580 6,196,000 15,791,040 2.5486 0.785 0.782 0.785 0.766 0.788 20,294,102 0.7781 2.80%
2010-10-18 0 2.500 2.500 2.520 2.480 2.550 4,894,000 12,285,320 2.5103 0.763 0.763 0.769 0.757 0.779 16,029,589 0.7664 -0.40%
2010-10-15 0 2.510 2.500 2.510 2.470 2.590 10,623,500 26,783,350 2.5211 0.766 0.763 0.766 0.754 0.791 34,795,738 0.7697 -1.95%
2010-10-14 0 2.560 2.550 2.560 2.530 2.650 10,256,000 26,399,440 2.5740 0.782 0.779 0.782 0.772 0.809 33,592,045 0.7859 0.39%
2010-10-13 0 2.550 2.550 2.560 2.510 2.610 11,432,000 29,201,920 2.5544 0.779 0.779 0.782 0.766 0.797 37,443,863 0.7799 -0.39%
2010-10-12 0 2.560 2.550 2.560 2.430 2.580 23,680,000 59,527,440 2.5138 0.782 0.779 0.782 0.742 0.788 77,560,416 0.7675 4.92%
2010-10-11 0 2.440 2.430 2.440 2.350 2.440 11,736,000 28,176,182 2.4008 0.745 0.742 0.745 0.717 0.745 38,439,571 0.7330 2.95%
2010-10-08 0 2.370 2.350 2.370 2.330 2.420 11,148,000 26,599,840 2.3861 0.724 0.717 0.724 0.711 0.739 36,513,662 0.7285 1.28%
2010-10-07 0 2.340 2.340 2.350 2.300 2.360 7,020,000 16,381,736 2.3336 0.714 0.714 0.717 0.702 0.721 22,992,995 0.7125 0.86%
2010-10-06 0 2.320 2.310 2.350 2.280 2.400 11,132,000 25,904,320 2.3270 0.708 0.705 0.717 0.696 0.733 36,461,256 0.7105 -0.85%
2010-10-05 0 2.340 2.340 2.350 2.310 2.400 7,818,000 18,425,220 2.3568 0.714 0.714 0.717 0.705 0.733 25,606,728 0.7195 -0.85%
2010-10-04 0 2.360 2.340 2.360 2.320 2.440 12,896,000 30,727,280 2.3827 0.721 0.714 0.721 0.708 0.745 42,238,983 0.7275 -2.07%
2010-09-30 0 2.410 2.410 2.420 2.380 2.490 20,156,000 48,501,680 2.4063 0.736 0.736 0.739 0.727 0.760 66,018,063 0.7347 -3.21%
2010-09-29 0 2.490 2.480 2.490 2.430 2.490 11,268,000 27,854,800 2.4720 0.760 0.757 0.760 0.742 0.760 36,906,705 0.7547 0.81%
2010-09-28 0 2.470 2.450 2.470 2.430 2.490 12,098,000 29,679,496 2.4533 0.754 0.748 0.754 0.742 0.760 39,625,250 0.7490 -0.80%
2010-09-27 0 2.490 2.490 2.500 2.420 2.510 24,764,000 61,296,880 2.4752 0.760 0.760 0.763 0.739 0.766 81,110,901 0.7557 4.62%
2010-09-24 0 2.380 2.370 2.390 2.370 2.550 36,994,000 91,174,200 2.4646 0.727 0.724 0.730 0.724 0.779 121,168,497 0.7525 -2.86%
2010-09-22 0 2.450 2.440 2.450 2.340 2.510 48,648,400 118,685,276 2.4397 0.748 0.745 0.748 0.714 0.766 159,340,799 0.7449 4.70%
2010-09-21 0 2.340 2.340 2.350 2.090 2.720 99,506,000 233,221,240 2.3438 0.714 0.714 0.717 0.638 0.830 325,917,514 0.7156 -12.36%
2010-09-20 0 2.670 2.660 2.670 2.630 2.960 16,232,000 44,525,200 2.7431 0.815 0.812 0.815 0.803 0.904 53,165,569 0.8375 -9.80%
2010-09-17 0 2.960 2.920 2.960 2.890 2.970 2,856,000 8,393,800 2.9390 0.904 0.892 0.904 0.882 0.907 9,354,415 0.8973 1.37%
2010-09-16 0 2.920 2.890 2.910 2.810 2.990 4,996,000 14,358,520 2.8740 0.892 0.882 0.888 0.858 0.913 16,363,676 0.8775 -0.68%
2010-09-15 0 2.940 2.940 2.950 2.830 3.030 17,078,000 50,414,560 2.9520 0.898 0.898 0.901 0.864 0.925 55,936,519 0.9013 4.26%
2010-09-14 0 2.820 2.830 2.870 2.820 2.960 9,994,000 28,697,540 2.8715 0.861 0.864 0.876 0.861 0.904 32,733,902 0.8767 -3.09%
2010-09-13 0 2.910 2.890 2.910 2.890 3.050 18,026,000 53,765,640 2.9827 0.888 0.882 0.888 0.882 0.931 59,041,556 0.9106 -1.02%
2010-09-10 0 2.940 2.930 2.940 2.870 3.070 21,834,000 64,592,920 2.9584 0.898 0.895 0.898 0.876 0.937 71,514,110 0.9032 2.80%
2010-09-09 0 2.860 2.850 2.860 2.750 2.930 26,923,812 77,018,333 2.8606 0.873 0.870 0.873 0.840 0.895 88,185,053 0.8734 4.76%
2010-09-08 0 2.730 2.720 2.730 2.570 2.770 9,174,000 24,638,364 2.6857 0.833 0.830 0.833 0.785 0.846 30,048,110 0.8200 2.25%
2010-09-07 0 2.670 2.660 2.670 2.650 2.710 3,386,925 9,111,664 2.6902 0.815 0.812 0.815 0.809 0.827 11,093,383 0.8214 0.75%
2010-09-06 0 2.650 2.650 2.660 2.630 2.700 9,054,000 24,158,540 2.6683 0.809 0.809 0.812 0.803 0.824 29,655,068 0.8147 0.76%
2010-09-03 0 2.630 2.630 2.650 2.520 2.730 10,268,000 27,377,360 2.6663 0.803 0.803 0.809 0.769 0.833 33,631,349 0.8140 4.37%
2010-09-02 0 2.520 2.500 2.540 2.430 2.540 3,736,000 9,313,240 2.4928 0.769 0.763 0.775 0.742 0.775 12,236,728 0.7611 0.00%
2010-09-01 0 2.520 2.510 2.530 2.380 2.540 1,904,000 4,711,280 2.4744 0.769 0.766 0.772 0.727 0.775 6,236,277 0.7555 4.13%
2010-08-31 0 2.420 2.410 2.440 2.310 2.460 1,482,000 3,550,440 2.3957 0.739 0.736 0.745 0.705 0.751 4,854,077 0.7314 -0.82%
2010-08-30 0 2.440 2.430 2.440 2.430 2.540 2,164,000 5,341,640 2.4684 0.745 0.742 0.745 0.742 0.775 7,087,869 0.7536 -3.56%
2010-08-27 0 2.530 2.530 2.540 2.470 2.550 1,652,000 4,149,040 2.5115 0.772 0.772 0.775 0.754 0.779 5,410,887 0.7668 -1.94%
2010-08-26 0 2.580 2.550 2.580 2.470 2.580 2,992,000 7,568,160 2.5295 0.788 0.779 0.788 0.754 0.788 9,799,863 0.7723 1.18%
2010-08-25 0 2.550 2.560 2.570 2.490 2.680 3,436,000 8,785,200 2.5568 0.779 0.782 0.785 0.760 0.818 11,254,121 0.7806 -4.85%
2010-08-24 0 2.680 2.640 2.670 2.580 2.700 7,180,000 18,903,000 2.6327 0.818 0.806 0.815 0.788 0.824 23,517,052 0.8038 -0.37%
2010-08-23 0 2.690 2.690 2.700 2.530 2.720 10,084,000 26,941,880 2.6717 0.821 0.821 0.824 0.772 0.830 33,028,684 0.8157 5.91%
2010-08-20 0 2.540 2.530 2.540 2.490 2.550 1,952,000 4,928,280 2.5247 0.775 0.772 0.775 0.760 0.779 6,393,494 0.7708 -1.93%
2010-08-19 0 2.590 2.590 2.610 2.550 2.640 4,044,000 10,493,520 2.5948 0.791 0.791 0.797 0.779 0.806 13,245,537 0.7922 -0.38%
2010-08-18 0 2.600 2.600 2.610 2.560 2.620 2,080,000 5,375,640 2.5844 0.794 0.794 0.797 0.782 0.800 6,812,739 0.7891 -0.76%
2010-08-17 0 2.620 2.620 2.630 2.550 2.660 3,748,000 9,798,249 2.6143 0.800 0.800 0.803 0.779 0.812 12,276,032 0.7982 1.95%
2010-08-16 0 2.570 2.560 2.600 2.560 2.640 2,524,000 6,594,680 2.6128 0.785 0.782 0.794 0.782 0.806 8,266,997 0.7977 0.39%
2010-08-13 0 2.560 2.550 2.560 2.470 2.580 1,124,000 2,847,520 2.5334 0.782 0.779 0.782 0.754 0.788 3,681,499 0.7735 0.39%
2010-08-12 0 2.550 2.540 2.550 2.490 2.590 1,128,000 2,883,160 2.5560 0.779 0.775 0.779 0.760 0.791 3,694,601 0.7804 -1.54%
2010-08-11 0 2.590 2.560 2.600 2.540 2.650 1,196,000 3,100,160 2.5921 0.791 0.782 0.794 0.775 0.809 3,917,325 0.7914 0.78%
2010-08-10 0 2.570 2.570 2.580 2.560 2.710 2,504,000 6,523,960 2.6054 0.785 0.785 0.788 0.782 0.827 8,201,490 0.7955 -4.10%
2010-08-09 0 2.680 2.680 2.690 2.600 2.730 2,828,000 7,572,800 2.6778 0.818 0.818 0.821 0.794 0.833 9,262,705 0.8176 -1.47%
2010-08-06 0 2.720 2.700 2.740 2.590 2.780 5,722,000 15,291,660 2.6724 0.830 0.824 0.837 0.791 0.849 18,741,584 0.8159 3.42%
2010-08-05 0 2.630 2.610 2.630 2.570 2.640 3,595,823 9,396,898 2.6133 0.803 0.797 0.803 0.785 0.806 11,777,598 0.7979 1.54%
2010-08-04 0 2.590 2.580 2.590 2.490 2.590 3,656,000 9,267,040 2.5347 0.791 0.788 0.791 0.760 0.791 11,974,699 0.7739 3.60%
2010-08-03 0 2.500 2.490 2.510 2.490 2.600 3,348,000 8,470,320 2.5300 0.763 0.760 0.766 0.760 0.794 10,965,890 0.7724 -1.57%
2010-08-02 0 2.540 2.530 2.540 2.450 2.580 3,004,020 7,570,649 2.5202 0.775 0.772 0.775 0.748 0.788 9,839,233 0.7694 1.60%
2010-07-30 0 2.500 2.500 2.510 2.450 2.560 2,244,000 5,577,920 2.4857 0.763 0.763 0.766 0.748 0.782 7,349,898 0.7589 -0.79%
2010-07-29 0 2.520 2.530 2.540 2.330 2.560 5,416,000 13,490,940 2.4909 0.769 0.772 0.775 0.711 0.782 17,739,325 0.7605 4.56%
2010-07-28 0 2.410 2.400 2.410 2.200 2.440 8,348,000 19,605,760 2.3486 0.736 0.733 0.736 0.672 0.745 27,342,667 0.7170 6.64%
2010-07-27 0 2.260 2.250 2.260 2.230 2.270 3,300,000 7,427,520 2.2508 0.690 0.687 0.690 0.681 0.693 10,808,673 0.6872 1.35%
2010-07-26 0 2.230 2.230 2.250 2.190 2.350 3,154,000 7,114,280 2.2556 0.681 0.681 0.687 0.669 0.717 10,330,471 0.6887 -4.70%
2010-07-23 0 2.340 2.340 2.360 2.300 2.410 4,162,801 9,830,190 2.3614 0.714 0.714 0.721 0.702 0.736 13,634,653 0.7210 0.86%
2010-07-22 0 2.320 2.310 2.320 2.200 2.340 4,724,000 10,762,080 2.2782 0.708 0.705 0.708 0.672 0.714 15,472,779 0.6955 1.75%
2010-07-21 0 2.280 2.270 2.280 2.220 2.320 3,592,020 8,190,966 2.2803 0.696 0.693 0.696 0.678 0.708 11,765,142 0.6962 0.88%
2010-07-20 0 2.260 2.250 2.270 2.220 2.290 5,804,000 13,124,000 2.2612 0.690 0.687 0.693 0.678 0.699 19,010,163 0.6904 3.67%
2010-07-19 0 2.180 2.170 2.210 2.100 2.210 2,932,000 6,377,840 2.1753 0.666 0.663 0.675 0.641 0.675 9,603,342 0.6641 1.40%
2010-07-16 0 2.150 2.140 2.170 2.030 2.280 4,988,000 10,782,680 2.1617 0.656 0.653 0.663 0.620 0.696 16,337,473 0.6600 -2.71%
2010-07-15 0 2.210 2.170 2.220 2.170 2.280 3,056,000 6,781,800 2.2192 0.675 0.663 0.678 0.663 0.696 10,009,486 0.6775 -4.74%
2010-07-14 0 2.320 2.320 2.330 2.260 2.350 2,588,000 5,949,280 2.2988 0.708 0.708 0.711 0.690 0.717 8,476,620 0.7018 0.87%
2010-07-13 0 2.300 2.280 2.310 2.260 2.340 1,552,000 3,566,680 2.2981 0.702 0.696 0.705 0.690 0.714 5,083,352 0.7016 -2.13%
2010-07-12 0 2.350 2.350 2.360 2.300 2.420 2,592,000 6,125,360 2.3632 0.717 0.717 0.721 0.702 0.739 8,489,721 0.7215 -0.42%
2010-07-09 0 2.360 2.360 2.370 2.300 2.440 3,488,000 8,331,680 2.3887 0.721 0.721 0.724 0.702 0.745 11,424,440 0.7293 0.85%
2010-07-08 0 2.340 2.330 2.340 2.310 2.360 1,776,000 4,151,000 2.3373 0.714 0.711 0.714 0.705 0.721 5,817,031 0.7136 1.30%
2010-07-07 0 2.310 2.300 2.330 2.260 2.360 2,220,000 5,148,720 2.3192 0.705 0.702 0.711 0.690 0.721 7,271,289 0.7081 1.32%
2010-07-06 0 2.280 2.270 2.310 2.210 2.360 3,278,000 7,525,296 2.2957 0.696 0.693 0.705 0.675 0.721 10,736,615 0.7009 0.88%
2010-07-05 0 2.260 2.250 2.260 2.180 2.320 2,796,000 6,328,060 2.2633 0.690 0.687 0.690 0.666 0.708 9,157,894 0.6910 -2.16%
2010-07-02 0 2.310 2.310 2.320 2.280 2.430 5,080,000 11,940,560 2.3505 0.705 0.705 0.708 0.696 0.742 16,638,805 0.7176 -6.85%
2010-06-30 0 2.480 2.470 2.480 2.420 2.500 7,180,000 17,690,800 2.4639 0.757 0.754 0.757 0.739 0.763 23,517,052 0.7523 -0.80%
2010-06-29 0 2.500 2.500 2.530 2.420 2.550 3,252,000 8,067,720 2.4808 0.763 0.763 0.772 0.739 0.779 10,651,456 0.7574 -1.96%
2010-06-28 0 2.550 2.550 2.570 2.550 2.620 1,626,000 4,191,080 2.5775 0.779 0.779 0.785 0.779 0.800 5,325,728 0.7869 -0.39%
2010-06-25 0 2.560 2.560 2.580 2.510 2.620 2,928,000 7,524,160 2.5697 0.782 0.782 0.788 0.766 0.800 9,590,241 0.7846 0.00%
2010-06-24 0 2.560 2.560 2.580 2.550 2.700 2,878,759 7,500,361 2.6054 0.782 0.782 0.788 0.779 0.824 9,428,959 0.7955 -4.83%
2010-06-23 0 2.690 2.680 2.690 2.610 2.720 2,988,000 7,982,896 2.6717 0.821 0.818 0.821 0.797 0.830 9,786,762 0.8157 -1.10%
2010-06-22 0 2.720 2.710 2.720 2.690 2.800 2,900,000 7,932,480 2.7353 0.830 0.827 0.830 0.821 0.855 9,498,531 0.8351 1.12%
2010-06-21 0 2.690 2.690 2.700 2.650 2.810 5,532,000 15,125,920 2.7343 0.821 0.821 0.824 0.809 0.858 18,119,266 0.8348 -3.93%
2010-06-18 0 2.800 2.800 2.820 2.770 2.930 7,734,000 21,916,940 2.8338 0.855 0.855 0.861 0.846 0.895 25,331,599 0.8652 -5.72%
2010-06-17 0 2.970 2.960 2.970 2.850 3.060 10,072,000 29,842,480 2.9629 0.907 0.904 0.907 0.870 0.934 32,989,380 0.9046 1.71%
2010-06-15 0 2.920 2.910 2.920 2.780 2.960 7,182,000 20,783,380 2.8938 0.892 0.888 0.892 0.849 0.904 23,523,602 0.8835 5.04%
2010-06-14 0 2.780 2.790 2.800 2.680 2.800 3,892,000 10,734,280 2.7580 0.849 0.852 0.855 0.818 0.855 12,747,683 0.8421 5.30%
2010-06-11 0 2.640 2.640 2.650 2.600 2.740 5,312,000 14,176,920 2.6688 0.806 0.806 0.809 0.794 0.837 17,398,688 0.8148 3.13%
2010-06-10 0 2.560 2.570 2.600 2.540 2.590 1,044,000 2,674,600 2.5619 0.782 0.785 0.794 0.775 0.791 3,419,471 0.7822 0.79%
2010-06-09 0 2.540 2.520 2.540 2.480 2.580 3,072,000 7,754,160 2.5241 0.775 0.769 0.775 0.757 0.788 10,061,892 0.7706 -0.78%
2010-06-08 0 2.560 2.550 2.560 2.530 2.590 1,408,000 3,591,480 2.5508 0.782 0.779 0.782 0.772 0.791 4,611,700 0.7788 0.79%
2010-06-07 0 2.540 2.550 2.560 2.460 2.560 2,098,000 5,293,380 2.5231 0.775 0.779 0.782 0.751 0.782 6,871,696 0.7703 -2.68%
2010-06-04 0 2.610 2.610 2.620 2.480 2.650 8,088,000 20,974,520 2.5933 0.797 0.797 0.800 0.757 0.809 26,491,074 0.7918 4.40%
2010-06-03 0 2.500 2.490 2.500 2.430 2.510 4,128,000 10,228,440 2.4778 0.763 0.760 0.763 0.742 0.766 13,520,667 0.7565 4.17%
2010-06-02 0 2.400 2.410 2.420 2.370 2.440 4,864,000 11,671,680 2.3996 0.733 0.736 0.739 0.724 0.745 15,931,329 0.7326 0.00%
2010-06-01 0 2.400 2.380 2.400 2.350 2.510 6,200,000 15,024,680 2.4233 0.733 0.727 0.733 0.717 0.766 20,307,203 0.7399 -3.23%
2010-05-31 0 2.480 2.480 2.490 2.380 2.590 6,632,000 16,487,160 2.4860 0.757 0.757 0.760 0.727 0.791 21,722,157 0.7590 2.06%
2010-05-28 0 2.430 2.410 2.440 2.380 2.540 11,364,000 27,805,600 2.4468 0.742 0.736 0.745 0.727 0.775 37,221,139 0.7470 1.25%
2010-05-27 0 2.400 2.370 2.400 2.190 2.480 25,992,000 60,059,300 2.3107 0.733 0.724 0.733 0.669 0.757 85,133,037 0.7055 7.14%
2010-05-26 0 2.240 2.210 2.230 2.120 2.390 14,080,000 31,477,520 2.2356 0.684 0.675 0.681 0.647 0.730 46,117,004 0.6826 -4.68%
2010-05-25 0 2.350 2.330 2.370 2.230 2.540 7,858,000 18,783,980 2.3904 0.717 0.711 0.724 0.681 0.775 25,737,743 0.7298 -8.56%
2010-05-24 0 2.570 2.560 2.570 2.460 2.620 4,474,020 11,476,492 2.5651 0.785 0.782 0.785 0.751 0.800 14,654,006 0.7832 4.47%
2010-05-20 0 2.460 2.470 2.500 2.330 2.740 17,720,000 44,825,760 2.5297 0.751 0.754 0.763 0.711 0.837 58,039,298 0.7723 -7.17%
2010-05-19 0 2.650 2.640 2.650 2.640 2.910 8,594,000 23,628,440 2.7494 0.809 0.806 0.809 0.806 0.888 28,148,404 0.8394 -10.17%
2010-05-18 0 2.950 2.950 2.960 2.840 3.000 6,982,000 20,383,520 2.9194 0.901 0.901 0.904 0.867 0.916 22,868,531 0.8913 0.34%
2010-05-17 0 2.940 2.910 2.940 2.880 3.130 12,427,608 37,154,320 2.9897 0.898 0.888 0.898 0.879 0.956 40,704,833 0.9128 -5.47%
2010-05-14 0 3.110 3.110 3.120 2.840 3.180 12,024,000 36,900,000 3.0689 0.950 0.950 0.953 0.867 0.971 39,382,873 0.9370 8.36%
2010-05-13 0 2.870 2.900 2.910 2.710 2.940 12,844,700 36,590,400 2.8487 0.876 0.885 0.888 0.827 0.898 42,070,957 0.8697 5.90%
2010-05-12 0 2.710 2.700 2.710 2.640 2.930 12,224,000 33,418,600 2.7339 0.827 0.824 0.827 0.806 0.895 40,037,944 0.8347 -6.87%
2010-05-11 0 2.910 2.890 2.900 2.860 3.070 3,896,000 11,400,880 2.9263 0.888 0.882 0.885 0.873 0.937 12,760,785 0.8934 -4.90%
2010-05-10 0 3.060 3.020 3.070 2.890 3.100 7,156,000 21,238,400 2.9679 0.934 0.922 0.937 0.882 0.946 23,438,443 0.9061 1.32%
2010-05-07 0 3.020 3.010 3.040 2.890 3.050 7,630,000 22,800,440 2.9883 0.922 0.919 0.928 0.882 0.931 24,990,962 0.9123 0.33%
2010-05-06 0 3.010 3.010 3.020 2.950 3.150 8,000,500 24,228,820 3.0284 0.919 0.919 0.922 0.901 0.962 26,204,481 0.9246 -3.53%
2010-05-05 0 3.120 3.100 3.120 2.900 3.140 10,452,000 31,659,432 3.0290 0.953 0.946 0.953 0.885 0.959 34,234,015 0.9248 0.97%
2010-05-04 0 3.090 3.070 3.090 3.020 3.110 3,927,300 12,039,580 3.0656 0.943 0.937 0.943 0.922 0.950 12,863,303 0.9360 1.31%
2010-05-03 0 3.050 3.050 3.060 3.000 3.220 6,872,000 21,206,520 3.0859 0.931 0.931 0.934 0.916 0.983 22,508,242 0.9422 -3.79%
2010-04-30 0 3.170 3.160 3.180 2.960 3.180 10,360,000 31,659,440 3.0559 0.968 0.965 0.971 0.904 0.971 33,932,682 0.9330 5.67%
2010-04-29 0 3.000 3.000 3.010 2.960 3.330 10,342,000 32,283,880 3.1216 0.916 0.916 0.919 0.904 1.017 33,873,725 0.9531 -5.06%
2010-04-28 0 3.160 3.150 3.160 3.130 3.250 8,352,000 26,591,400 3.1838 0.965 0.962 0.965 0.956 0.992 27,355,768 0.9721 -3.66%
2010-04-27 0 3.280 3.250 3.290 3.220 3.430 8,924,000 29,340,720 3.2878 1.001 0.992 1.004 0.983 1.047 29,229,272 1.0038 -3.53%
2010-04-26 0 3.400 3.400 3.410 3.370 3.500 8,578,000 29,656,120 3.4572 1.038 1.038 1.041 1.029 1.069 28,095,999 1.0555 0.59%
2010-04-23 0 3.380 3.360 3.380 3.330 3.480 7,882,000 26,859,620 3.4077 1.032 1.026 1.032 1.017 1.062 25,816,351 1.0404 -0.59%
2010-04-22 0 3.400 3.390 3.420 3.350 3.500 12,210,000 42,112,740 3.4490 1.038 1.035 1.044 1.023 1.069 39,992,089 1.0530 -1.16%
2010-04-21 0 3.440 3.440 3.460 3.420 3.520 21,712,000 75,549,720 3.4796 1.050 1.050 1.056 1.044 1.075 71,114,516 1.0624 -1.43%
2010-04-20 0 3.490 3.480 3.500 3.250 3.500 21,276,000 73,127,280 3.4371 1.066 1.062 1.069 0.992 1.069 69,686,461 1.0494 5.44%
2010-04-19 0 3.310 3.290 3.310 3.270 3.400 14,108,000 47,000,840 3.3315 1.011 1.004 1.011 0.998 1.038 46,208,714 1.0171 -4.89%
2010-04-16 0 3.480 3.460 3.490 3.250 3.680 41,640,000 145,414,680 3.4922 1.062 1.056 1.066 0.992 1.124 136,385,799 1.0662 5.78%
2010-04-15 0 3.290 3.270 3.290 2.830 3.330 310,576,000 847,611,880 2.7292 1.004 0.998 1.004 0.864 1.017 1,017,246,777 0.8332 8.58%
2010-04-14 1 - - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2010-04-13 0 3.030 3.020 3.030 2.900 3.110 7,240,000 21,949,440 3.0317 0.925 0.922 0.925 0.885 0.950 23,713,573 0.9256 3.06%
2010-04-12 0 2.940 2.930 2.940 2.920 3.180 10,076,000 30,458,360 3.0229 0.898 0.895 0.898 0.892 0.971 33,002,481 0.9229 -7.55%
2010-04-09 0 3.180 3.160 3.180 3.120 3.370 11,692,000 37,530,160 3.2099 0.971 0.965 0.971 0.953 1.029 38,295,455 0.9800 0.00%
2010-04-08 0 3.180 3.180 3.210 3.010 3.210 17,913,000 55,659,480 3.1072 0.971 0.971 0.980 0.919 0.980 58,671,441 0.9487 5.30%
2010-04-07 0 3.020 3.020 3.030 2.950 3.040 11,472,000 34,303,800 2.9902 0.922 0.922 0.925 0.901 0.928 37,574,877 0.9129 4.14%
2010-04-01 0 2.900 2.880 2.900 2.800 2.930 11,644,000 33,443,920 2.8722 0.885 0.879 0.885 0.855 0.895 38,138,238 0.8769 3.57%
2010-03-31 0 2.800 2.780 2.800 2.770 2.850 3,436,000 9,665,720 2.8131 0.855 0.849 0.855 0.846 0.870 11,254,121 0.8589 -1.41%
2010-03-30 0 2.840 2.800 2.840 2.770 2.860 4,740,000 13,367,600 2.8202 0.867 0.855 0.867 0.846 0.873 15,525,185 0.8610 -0.70%
2010-03-29 0 2.860 2.820 2.860 2.790 2.900 4,632,000 13,099,760 2.8281 0.873 0.861 0.873 0.852 0.885 15,171,446 0.8634 -1.04%
2010-03-26 0 2.890 2.880 2.900 2.740 2.910 2,918,000 8,292,100 2.8417 0.882 0.879 0.885 0.837 0.888 9,557,487 0.8676 3.58%
2010-03-25 0 2.790 2.790 2.820 2.780 2.880 3,281,000 9,232,760 2.8140 0.852 0.852 0.861 0.849 0.879 10,746,441 0.8591 -2.45%
2010-03-24 0 2.860 2.850 2.860 2.840 2.940 4,004,000 11,468,960 2.8644 0.873 0.870 0.873 0.867 0.898 13,114,523 0.8745 -2.39%
2010-03-23 0 2.930 2.920 2.930 2.780 2.950 9,148,000 26,389,200 2.8847 0.895 0.892 0.895 0.849 0.901 29,962,951 0.8807 2.81%
2010-03-22 0 2.850 2.820 2.830 2.760 2.940 8,191,000 23,101,190 2.8203 0.870 0.861 0.864 0.843 0.898 26,828,436 0.8611 -2.73%
2010-03-19 0 2.930 2.900 2.930 2.820 2.950 2,930,000 8,440,280 2.8806 0.895 0.885 0.895 0.861 0.901 9,596,791 0.8795 1.03%
2010-03-18 0 2.900 2.890 2.900 2.800 2.930 4,350,000 12,408,220 2.8525 0.885 0.882 0.885 0.855 0.895 14,247,796 0.8709 -1.02%
2010-03-17 0 2.930 2.890 2.900 2.780 3.000 13,292,000 38,891,760 2.9260 0.895 0.882 0.885 0.849 0.916 43,536,024 0.8933 3.53%
2010-03-16 0 2.830 2.810 2.830 2.570 2.850 12,918,000 35,652,240 2.7599 0.864 0.858 0.864 0.785 0.870 42,311,041 0.8426 7.60%
2010-03-15 0 2.630 2.610 2.630 2.560 2.650 2,554,000 6,656,240 2.6062 0.803 0.797 0.803 0.782 0.809 8,365,258 0.7957 1.15%
2010-03-12 0 2.600 2.570 2.600 2.500 2.680 8,904,000 23,125,800 2.5972 0.794 0.785 0.794 0.763 0.818 29,163,764 0.7930 1.96%
2010-03-11 0 2.550 2.530 2.550 2.530 2.590 3,732,000 9,519,520 2.5508 0.779 0.772 0.779 0.772 0.791 12,223,626 0.7788 -0.78%
2010-03-10 0 2.570 2.570 2.580 2.530 2.610 2,708,000 6,933,080 2.5602 0.785 0.785 0.788 0.772 0.797 8,869,662 0.7817 -1.53%
2010-03-09 0 2.610 2.600 2.610 2.590 2.650 1,568,000 4,092,440 2.6100 0.797 0.794 0.797 0.791 0.809 5,135,757 0.7969 -1.51%
2010-03-08 0 2.650 2.640 2.650 2.590 2.680 5,068,500 13,325,500 2.6291 0.809 0.806 0.809 0.791 0.818 16,601,139 0.8027 0.38%
2010-03-05 0 2.640 2.620 2.640 2.480 2.690 8,808,000 22,702,360 2.5775 0.806 0.800 0.806 0.757 0.821 28,849,330 0.7869 2.33%
2010-03-04 0 2.580 2.580 2.590 2.570 2.700 3,256,000 8,519,840 2.6167 0.788 0.788 0.791 0.785 0.824 10,664,557 0.7989 -3.73%
2010-03-03 0 2.680 2.680 2.690 2.640 2.770 7,584,000 20,553,480 2.7101 0.818 0.818 0.821 0.806 0.846 24,840,295 0.8274 -1.11%
2010-03-02 0 2.710 2.710 2.720 2.580 2.740 7,212,000 19,409,040 2.6912 0.827 0.827 0.830 0.788 0.837 23,621,863 0.8217 4.63%
2010-03-01 0 2.590 2.560 2.600 2.520 2.600 3,244,000 8,290,400 2.5556 0.791 0.782 0.794 0.769 0.794 10,625,253 0.7803 3.19%
2010-02-26 0 2.510 2.510 2.520 2.490 2.610 6,322,000 16,044,980 2.5380 0.766 0.766 0.769 0.760 0.797 20,706,797 0.7749 -3.83%
2010-02-25 0 2.610 2.600 2.610 2.440 2.630 17,050,000 43,490,700 2.5508 0.797 0.794 0.797 0.745 0.803 55,844,809 0.7788 6.10%
2010-02-24 0 2.460 2.450 2.460 2.330 2.500 16,716,000 40,273,520 2.4093 0.751 0.748 0.751 0.711 0.763 54,750,841 0.7356 3.36%
2010-02-23 0 2.380 2.380 2.390 2.270 2.400 8,464,000 19,701,880 2.3277 0.727 0.727 0.730 0.693 0.733 27,722,608 0.7107 0.42%
2010-02-22 0 2.370 2.370 2.380 2.320 2.370 2,140,000 5,011,760 2.3419 0.724 0.724 0.727 0.708 0.724 7,009,261 0.7150 3.04%
2010-02-19 0 2.300 2.300 2.330 2.300 2.350 2,080,000 4,814,840 2.3148 0.702 0.702 0.711 0.702 0.717 6,812,739 0.7067 -1.71%
2010-02-18 0 2.340 2.330 2.340 2.330 2.460 1,632,000 3,894,440 2.3863 0.714 0.711 0.714 0.711 0.751 5,345,380 0.7286 -4.10%
2010-02-17 0 2.440 2.440 2.460 2.440 2.490 976,000 2,408,280 2.4675 0.745 0.745 0.751 0.745 0.760 3,196,747 0.7534 -0.41%
2010-02-12 0 2.450 2.450 2.460 2.380 2.490 2,436,000 5,920,040 2.4302 0.748 0.748 0.751 0.727 0.760 7,978,766 0.7420 -0.81%
2010-02-11 0 2.470 2.470 2.480 2.310 2.500 5,330,000 12,993,320 2.4378 0.754 0.754 0.757 0.705 0.763 17,457,644 0.7443 6.93%
2010-02-10 0 2.310 2.300 2.310 2.200 2.320 3,392,000 7,617,720 2.2458 0.705 0.702 0.705 0.672 0.708 11,110,006 0.6857 5.00%
2010-02-09 0 2.200 2.180 2.200 2.160 2.240 2,168,000 4,759,680 2.1954 0.672 0.666 0.672 0.659 0.684 7,100,970 0.6703 0.46%
2010-02-08 0 2.190 2.180 2.200 2.190 2.320 1,882,000 4,172,520 2.2171 0.669 0.666 0.672 0.669 0.708 6,164,219 0.6769 -1.35%
2010-02-05 0 2.220 2.180 2.230 2.100 2.260 2,994,000 6,581,120 2.1981 0.678 0.666 0.681 0.641 0.690 9,806,414 0.6711 4.23%
2010-02-04 0 2.130 2.130 2.150 2.090 2.250 2,760,000 5,932,760 2.1496 0.650 0.650 0.656 0.638 0.687 9,039,981 0.6563 -1.84%
2010-02-03 0 2.170 2.140 2.180 2.070 2.170 2,268,000 4,810,040 2.1208 0.663 0.653 0.666 0.632 0.663 7,428,506 0.6475 1.88%
2010-02-02 0 2.130 2.100 2.140 2.110 2.180 2,104,000 4,523,880 2.1501 0.650 0.641 0.653 0.644 0.666 6,891,348 0.6565 0.47%
2010-02-01 0 2.120 2.100 2.120 2.070 2.130 856,000 1,811,160 2.1158 0.647 0.641 0.647 0.632 0.650 2,803,704 0.6460 0.95%
2010-01-29 0 2.100 2.090 2.110 2.080 2.140 3,450,000 7,246,600 2.1005 0.641 0.638 0.644 0.635 0.653 11,299,976 0.6413 -0.47%
2010-01-28 0 2.110 2.110 2.130 2.040 2.170 2,588,000 5,496,680 2.1239 0.644 0.644 0.650 0.623 0.663 8,476,620 0.6485 0.96%
2010-01-27 0 2.090 2.050 2.090 2.050 2.170 4,872,000 10,274,960 2.1090 0.638 0.626 0.638 0.626 0.663 15,957,531 0.6439 -3.24%
2010-01-26 0 2.160 2.140 2.160 2.150 2.320 3,964,600 8,799,740 2.2196 0.659 0.653 0.659 0.656 0.708 12,985,474 0.6777 -1.37%
2010-01-25 0 2.190 2.190 2.200 2.000 2.200 3,860,000 8,004,200 2.0736 0.669 0.669 0.672 0.611 0.672 12,642,872 0.6331 5.80%
2010-01-22 0 2.070 2.040 2.060 1.980 2.150 5,048,000 10,332,960 2.0469 0.632 0.623 0.629 0.605 0.656 16,533,994 0.6250 -5.05%
2010-01-21 0 2.180 2.180 2.200 2.140 2.200 1,436,000 3,129,360 2.1792 0.666 0.666 0.672 0.653 0.672 4,703,410 0.6653 -0.91%
2010-01-20 0 2.200 2.180 2.200 2.160 2.210 1,928,000 4,213,640 2.1855 0.672 0.666 0.672 0.659 0.675 6,314,885 0.6673 0.00%
2010-01-19 0 2.200 2.200 2.210 2.080 2.230 2,854,000 6,187,840 2.1681 0.672 0.672 0.675 0.635 0.681 9,347,864 0.6620 -0.45%
2010-01-18 0 2.210 2.200 2.210 2.140 2.230 5,986,600 13,136,868 2.1944 0.675 0.672 0.675 0.653 0.681 19,608,243 0.6700 -1.34%
2010-01-15 0 2.240 2.220 2.250 2.200 2.310 6,567,000 14,730,830 2.2432 0.684 0.678 0.687 0.672 0.705 21,509,259 0.6849 0.90%
2010-01-14 0 2.220 2.220 2.230 2.220 2.280 4,220,000 9,421,360 2.2325 0.678 0.678 0.681 0.678 0.696 13,822,000 0.6816 -1.33%
2010-01-13 0 2.250 2.240 2.260 2.220 2.280 7,336,000 16,513,240 2.2510 0.687 0.684 0.690 0.678 0.696 24,028,007 0.6872 -1.75%
2010-01-12 0 2.290 2.290 2.310 2.250 2.390 6,211,000 14,210,020 2.2879 0.699 0.699 0.705 0.687 0.730 20,343,232 0.6985 -1.29%
2010-01-11 0 2.320 2.310 2.320 2.250 2.350 4,689,000 10,852,080 2.3144 0.708 0.705 0.708 0.687 0.717 15,358,141 0.7066 -0.85%
2010-01-08 0 2.340 2.330 2.340 2.180 2.350 10,264,000 23,451,320 2.2848 0.714 0.711 0.714 0.666 0.717 33,618,248 0.6976 5.88%
2010-01-07 0 2.210 2.200 2.230 2.050 2.230 7,528,000 16,147,760 2.1450 0.675 0.672 0.681 0.626 0.681 24,656,875 0.6549 5.74%
2010-01-06 0 2.090 2.080 2.090 1.980 2.110 9,108,000 18,596,800 2.0418 0.638 0.635 0.638 0.605 0.644 29,831,937 0.6234 0.48%
2010-01-05 0 2.080 2.050 2.080 1.980 2.180 15,268,000 31,689,600 2.0756 0.635 0.626 0.635 0.605 0.666 50,008,126 0.6337 2.97%
2010-01-04 0 2.020 2.010 2.020 1.890 2.020 6,262,000 12,194,560 1.9474 0.617 0.614 0.617 0.577 0.617 20,510,275 0.5946 5.21%
2009-12-31 0 1.920 1.900 1.920 1.820 1.930 3,160,000 5,911,680 1.8708 0.586 0.580 0.586 0.556 0.589 10,350,123 0.5712 3.78%
2009-12-30 0 1.850 1.840 1.860 1.840 1.890 1,328,000 2,466,600 1.8574 0.565 0.562 0.568 0.562 0.577 4,349,672 0.5671 -2.12%
2009-12-29 0 1.890 1.890 1.900 1.860 1.930 1,297,300 2,449,992 1.8885 0.577 0.577 0.580 0.568 0.589 4,249,119 0.5766 -0.53%
2009-12-28 0 1.900 1.900 1.910 1.850 1.960 4,708,000 9,101,800 1.9333 0.580 0.580 0.583 0.565 0.598 15,420,373 0.5902 3.26%
2009-12-24 0 1.840 1.840 1.850 1.830 1.900 1,324,000 2,472,640 1.8676 0.562 0.562 0.565 0.559 0.580 4,336,571 0.5702 -0.54%
2009-12-23 0 1.850 1.830 1.850 1.770 1.860 5,079,000 9,291,210 1.8293 0.565 0.559 0.565 0.540 0.568 16,635,530 0.5585 2.78%
2009-12-22 0 1.800 1.800 1.810 1.750 1.830 2,968,000 5,331,920 1.7965 0.550 0.550 0.553 0.534 0.559 9,721,255 0.5485 2.86%
2009-12-21 0 1.750 1.750 1.770 1.740 1.770 4,024,000 7,056,600 1.7536 0.534 0.534 0.540 0.531 0.540 13,180,030 0.5354 1.74%
2009-12-18 0 1.720 1.710 1.720 1.690 1.740 2,498,000 4,272,420 1.7103 0.525 0.522 0.525 0.516 0.531 8,181,838 0.5222 -3.37%
2009-12-17 0 1.780 1.770 1.780 1.730 1.800 3,352,000 5,969,000 1.7807 0.543 0.540 0.543 0.528 0.550 10,978,991 0.5437 1.14%
2009-12-16 0 1.760 1.750 1.780 1.740 1.830 5,736,000 10,237,920 1.7849 0.537 0.534 0.543 0.531 0.559 18,787,439 0.5449 -4.86%
2009-12-15 0 1.850 1.820 1.850 1.800 1.880 6,582,000 12,163,600 1.8480 0.565 0.556 0.565 0.550 0.574 21,558,389 0.5642 -2.12%
2009-12-14 0 1.890 1.890 1.900 1.730 1.930 6,984,000 13,029,480 1.8656 0.577 0.577 0.580 0.528 0.589 22,875,082 0.5696 9.12%
2009-12-11 0 1.760 1.750 1.760 1.590 1.780 7,984,000 13,816,960 1.7306 0.529 0.526 0.529 0.478 0.535 26,573,193 0.5200 12.10%
2009-12-10 0 1.570 1.570 1.600 1.520 1.640 2,572,000 4,052,960 1.5758 0.472 0.472 0.481 0.457 0.493 8,560,402 0.4735 -3.09%
2009-12-09 0 1.620 1.600 1.640 1.580 1.670 4,830,000 7,826,520 1.6204 0.487 0.481 0.493 0.475 0.502 16,075,717 0.4869 -2.99%
2009-12-08 0 1.670 1.670 1.680 1.660 1.690 2,884,000 4,823,400 1.6725 0.502 0.502 0.505 0.499 0.508 9,598,834 0.5025 -1.18%
2009-12-07 0 1.690 1.680 1.700 1.640 1.700 5,712,000 9,516,592 1.6661 0.508 0.505 0.511 0.493 0.511 19,011,282 0.5006 1.20%
2009-12-04 0 1.670 1.660 1.670 1.660 1.700 3,844,000 6,432,280 1.6733 0.502 0.499 0.502 0.499 0.511 12,794,007 0.5028 -0.60%
2009-12-03 0 1.680 1.660 1.690 1.650 1.700 11,218,000 18,772,720 1.6734 0.505 0.499 0.508 0.496 0.511 37,336,933 0.5028 1.20%
2009-12-02 0 1.660 1.660 1.670 1.610 1.720 16,834,000 28,149,360 1.6722 0.499 0.499 0.502 0.484 0.517 56,028,698 0.5024 -1.19%
2009-12-01 0 1.680 1.680 1.690 1.450 1.720 14,244,000 22,742,120 1.5966 0.505 0.505 0.508 0.436 0.517 47,408,387 0.4797 15.86%
2009-11-30 0 1.450 1.450 1.460 1.430 1.480 2,534,000 3,683,200 1.4535 0.436 0.436 0.439 0.430 0.445 8,433,927 0.4367 3.57%
2009-11-27 0 1.400 1.400 1.410 1.370 1.490 5,332,000 7,491,640 1.4050 0.421 0.421 0.424 0.412 0.448 17,746,526 0.4221 -2.10%
2009-11-26 0 1.430 1.420 1.450 1.390 1.490 8,236,000 11,659,880 1.4157 0.430 0.427 0.436 0.418 0.448 27,411,926 0.4254 -3.38%
2009-11-25 0 1.480 1.480 1.490 1.440 1.520 7,578,000 11,289,340 1.4898 0.445 0.445 0.448 0.433 0.457 25,221,901 0.4476 0.68%
2009-11-24 0 1.470 1.470 1.490 1.390 1.580 21,037,000 31,305,990 1.4881 0.442 0.442 0.448 0.418 0.475 70,017,567 0.4471 5.00%
2009-11-23 0 1.400 1.390 1.410 1.320 1.410 15,644,000 21,629,960 1.3826 0.421 0.418 0.424 0.397 0.424 52,068,015 0.4154 6.87%
2009-11-20 0 1.310 1.310 1.320 1.300 1.330 668,000 874,760 1.3095 0.394 0.394 0.397 0.391 0.400 2,223,308 0.3934 -2.96%
2009-11-19 0 1.350 1.340 1.350 1.330 1.380 880,000 1,194,400 1.3573 0.406 0.403 0.406 0.400 0.415 2,928,909 0.4078 -0.74%
2009-11-18 0 1.360 1.360 1.370 1.350 1.380 906,000 1,234,840 1.3630 0.409 0.409 0.412 0.406 0.415 3,015,445 0.4095 -1.45%
2009-11-17 0 1.380 1.370 1.380 1.330 1.400 2,334,000 3,174,620 1.3602 0.415 0.412 0.415 0.400 0.421 7,768,266 0.4087 -2.13%
2009-11-16 0 1.410 1.400 1.420 1.260 1.440 6,160,000 8,478,280 1.3763 0.424 0.421 0.427 0.379 0.433 20,502,363 0.4135 11.90%
2009-11-13 0 1.260 1.260 1.270 1.250 1.280 1,237,000 1,556,980 1.2587 0.379 0.379 0.382 0.376 0.385 4,117,114 0.3782 -2.33%
2009-11-12 0 1.290 1.280 1.300 1.260 1.320 2,936,000 3,787,840 1.2901 0.388 0.385 0.391 0.379 0.397 9,771,906 0.3876 -2.27%
2009-11-11 0 1.320 1.300 1.320 1.210 1.320 4,600,000 5,809,760 1.2630 0.397 0.391 0.397 0.364 0.397 15,310,206 0.3795 6.45%
2009-11-10 0 1.240 1.240 1.260 1.240 1.290 3,780,000 4,726,360 1.2504 0.373 0.373 0.379 0.373 0.388 12,580,996 0.3757 -1.59%
2009-11-09 0 1.260 1.260 1.270 1.230 1.290 4,668,000 5,855,760 1.2544 0.379 0.379 0.382 0.370 0.388 15,536,531 0.3769 -3.08%
2009-11-06 0 1.300 1.260 1.290 1.260 1.310 1,800,000 2,309,600 1.2831 0.391 0.379 0.388 0.379 0.394 5,990,950 0.3855 -0.76%
2009-11-05 0 1.310 1.300 1.320 1.250 1.320 4,170,000 5,305,180 1.2722 0.394 0.391 0.397 0.376 0.397 13,879,035 0.3822 2.34%
2009-11-04 0 1.280 1.270 1.280 1.270 1.320 10,968,000 14,038,280 1.2799 0.385 0.382 0.385 0.382 0.397 36,504,857 0.3846 -1.54%
2009-11-03 0 1.300 1.290 1.300 1.260 1.300 2,382,000 3,047,920 1.2796 0.391 0.388 0.391 0.379 0.391 7,928,024 0.3844 -1.52%
2009-11-02 0 1.320 1.310 1.320 1.320 1.360 2,460,000 3,292,720 1.3385 0.397 0.394 0.397 0.397 0.409 8,187,632 0.4022 -5.04%
2009-10-30 0 1.390 1.390 1.400 1.270 1.390 8,832,000 11,955,080 1.3536 0.418 0.418 0.421 0.382 0.418 29,395,596 0.4067 2.96%
2009-10-29 0 1.350 1.350 1.370 1.310 1.370 2,804,000 3,735,240 1.3321 0.406 0.406 0.412 0.394 0.412 9,332,569 0.4002 0.75%
2009-10-28 0 1.340 1.340 1.350 1.330 1.400 2,644,000 3,584,160 1.3556 0.403 0.403 0.406 0.400 0.421 8,800,040 0.4073 -2.90%
2009-10-27 0 1.380 1.380 1.400 1.350 1.430 3,876,000 5,365,920 1.3844 0.415 0.415 0.421 0.406 0.430 12,900,513 0.4159 -2.13%
2009-10-23 0 1.410 1.410 1.440 1.400 1.500 1,415,500 2,039,910 1.4411 0.424 0.424 0.433 0.421 0.451 4,711,217 0.4330 1.44%
2009-10-22 0 1.390 1.390 1.400 1.390 1.400 216,000 301,600 1.3963 0.418 0.418 0.421 0.418 0.421 718,914 0.4195 -0.71%
2009-10-21 0 1.400 1.400 1.410 1.360 1.450 2,820,000 3,944,040 1.3986 0.421 0.421 0.424 0.409 0.436 9,385,822 0.4202 -1.41%
2009-10-20 0 1.420 1.410 1.430 1.380 1.450 852,000 1,202,600 1.4115 0.427 0.424 0.430 0.415 0.436 2,835,716 0.4241 -2.07%
2009-10-19 0 1.450 1.420 1.450 1.350 1.450 2,587,000 3,657,250 1.4137 0.436 0.427 0.436 0.406 0.436 8,610,327 0.4248 5.07%
2009-10-16 0 1.380 1.350 1.380 1.360 1.390 660,000 902,200 1.3670 0.415 0.406 0.415 0.409 0.418 2,196,682 0.4107 0.00%
2009-10-15 0 1.380 1.360 1.380 1.300 1.400 2,446,000 3,308,360 1.3526 0.415 0.409 0.415 0.391 0.421 8,141,036 0.4064 5.34%
2009-10-14 0 1.310 1.310 1.320 1.270 1.320 620,000 803,040 1.2952 0.394 0.394 0.397 0.382 0.397 2,063,550 0.3892 2.34%
2009-10-13 0 1.280 1.280 1.300 1.280 1.330 772,000 1,004,480 1.3011 0.385 0.385 0.391 0.385 0.400 2,569,452 0.3909 -3.03%
2009-10-12 0 1.320 1.310 1.320 1.280 1.340 856,000 1,123,640 1.3127 0.397 0.394 0.397 0.385 0.403 2,849,030 0.3944 3.13%
2009-10-09 0 1.280 1.260 1.280 1.250 1.280 836,000 1,056,440 1.2637 0.385 0.379 0.385 0.376 0.385 2,782,464 0.3797 1.59%
2009-10-08 0 1.260 1.240 1.260 1.240 1.260 536,000 668,640 1.2475 0.379 0.373 0.379 0.373 0.379 1,783,972 0.3748 0.00%
2009-10-07 0 1.260 1.260 1.270 1.250 1.290 128,000 162,880 1.2725 0.379 0.379 0.382 0.376 0.388 426,023 0.3823 0.80%
2009-10-06 0 1.250 1.250 1.260 1.250 1.260 216,000 270,080 1.2504 0.376 0.376 0.379 0.376 0.379 718,914 0.3757 0.00%
2009-10-05 0 1.250 1.240 1.270 1.240 1.250 372,000 464,560 1.2488 0.376 0.373 0.382 0.373 0.376 1,238,130 0.3752 0.81%
2009-10-02 0 1.240 1.220 1.250 1.200 1.250 1,396,000 1,725,080 1.2357 0.373 0.367 0.376 0.361 0.376 4,646,315 0.3713 -0.80%
2009-09-30 0 1.250 1.250 1.260 1.220 1.260 1,846,000 2,283,960 1.2372 0.376 0.376 0.379 0.367 0.379 6,144,052 0.3717 0.81%
2009-09-29 0 1.240 1.240 1.250 1.240 1.270 1,264,000 1,580,480 1.2504 0.373 0.373 0.376 0.373 0.382 4,206,978 0.3757 0.00%
2009-09-28 0 1.240 1.240 1.250 1.210 1.270 2,000,000 2,470,560 1.2353 0.373 0.373 0.376 0.364 0.382 6,656,611 0.3711 -0.80%
2009-09-25 0 1.250 1.240 1.250 1.230 1.250 595,400 739,274 1.2416 0.376 0.373 0.376 0.370 0.376 1,981,673 0.3731 -0.79%
2009-09-24 0 1.260 1.240 1.260 1.210 1.270 3,552,000 4,421,280 1.2447 0.379 0.373 0.379 0.364 0.382 11,822,142 0.3740 -2.33%
2009-09-23 0 1.290 1.270 1.290 1.250 1.320 2,212,000 2,816,560 1.2733 0.388 0.382 0.388 0.376 0.397 7,362,212 0.3826 -2.27%
2009-09-22 0 1.320 1.310 1.330 1.240 1.340 2,874,000 3,677,960 1.2797 0.397 0.394 0.400 0.373 0.403 9,565,551 0.3845 5.60%
2009-09-21 0 1.250 1.250 1.270 1.230 1.270 1,120,000 1,406,320 1.2556 0.376 0.376 0.382 0.370 0.382 3,727,702 0.3773 0.81%
2009-09-18 0 1.240 1.240 1.250 1.210 1.250 2,006,000 2,473,680 1.2331 0.373 0.373 0.376 0.364 0.376 6,676,581 0.3705 -0.80%
2009-09-17 0 1.250 1.240 1.260 1.220 1.260 2,122,000 2,632,500 1.2406 0.376 0.373 0.379 0.367 0.379 7,062,665 0.3727 2.46%
2009-09-16 0 1.220 1.210 1.220 1.180 1.220 1,100,000 1,319,840 1.1999 0.367 0.364 0.367 0.355 0.367 3,661,136 0.3605 1.67%
2009-09-15 0 1.200 1.190 1.200 1.160 1.200 5,960,000 7,064,520 1.1853 0.361 0.358 0.361 0.349 0.361 19,836,702 0.3561 -0.83%
2009-09-14 0 1.210 1.210 1.220 1.180 1.280 4,092,000 4,919,160 1.2021 0.364 0.364 0.367 0.355 0.385 13,619,427 0.3612 -3.20%
2009-09-11 0 1.250 1.250 1.260 1.240 1.270 2,776,000 3,484,440 1.2552 0.376 0.376 0.379 0.373 0.382 9,239,377 0.3771 0.81%
2009-09-10 0 1.240 1.240 1.270 1.230 1.400 7,846,000 10,302,840 1.3131 0.373 0.373 0.382 0.370 0.421 26,113,887 0.3945 -0.80%
2009-09-09 0 1.250 1.240 1.250 1.140 1.270 7,072,000 8,733,560 1.2349 0.376 0.373 0.376 0.343 0.382 23,537,778 0.3710 7.76%
2009-09-08 0 1.160 1.150 1.160 1.160 1.200 5,044,000 5,979,080 1.1854 0.349 0.346 0.349 0.349 0.361 16,787,974 0.3562 -2.52%
2009-09-07 0 1.190 1.190 1.200 1.120 1.200 3,448,000 3,994,560 1.1585 0.358 0.358 0.361 0.337 0.361 11,475,998 0.3481 1.71%
2009-09-04 0 1.170 1.160 1.170 1.080 1.190 5,656,000 6,521,520 1.1530 0.352 0.349 0.352 0.324 0.358 18,824,897 0.3464 8.33%
2009-09-03 0 1.080 1.080 1.100 1.060 1.100 1,282,000 1,391,380 1.0853 0.324 0.324 0.330 0.318 0.330 4,266,888 0.3261 1.89%
2009-09-02 0 1.060 1.050 1.060 1.050 1.070 5,806,000 6,195,900 1.0672 0.318 0.315 0.318 0.315 0.321 19,324,143 0.3206 -0.93%
2009-09-01 0 1.070 1.070 1.080 1.050 1.100 2,828,000 3,030,200 1.0715 0.321 0.321 0.324 0.315 0.330 9,412,449 0.3219 -0.93%
2009-08-31 0 1.080 1.080 1.090 1.020 1.090 9,466,000 10,048,400 1.0615 0.324 0.324 0.327 0.306 0.327 31,505,742 0.3189 2.86%
2009-08-28 0 1.050 1.040 1.060 0.990 1.060 3,338,000 3,448,200 1.0330 0.315 0.312 0.318 0.297 0.318 11,109,884 0.3104 5.00%
2009-08-27 0 1.000 1.000 1.010 1.000 1.090 6,286,000 6,457,820 1.0273 0.300 0.300 0.303 0.300 0.327 20,921,730 0.3087 -5.66%
2009-08-26 0 1.060 1.050 1.060 0.990 1.070 4,136,000 4,301,000 1.0399 0.318 0.315 0.318 0.297 0.321 13,765,872 0.3124 8.16%
2009-08-25 0 0.980 0.970 1.000 0.950 0.990 5,216,000 5,021,400 0.9627 0.294 0.291 0.300 0.285 0.297 17,360,443 0.2892 3.16%
2009-08-24 0 0.950 0.930 0.950 0.930 0.950 2,182,000 2,063,900 0.9459 0.285 0.279 0.285 0.279 0.285 7,262,363 0.2842 4.40%
2009-08-21 0 0.910 0.900 0.920 0.910 0.930 1,592,000 1,451,240 0.9116 0.273 0.270 0.276 0.273 0.279 5,298,663 0.2739 -1.09%
2009-08-20 0 0.920 0.920 0.930 0.910 0.940 486,000 444,820 0.9153 0.276 0.276 0.279 0.273 0.282 1,617,557 0.2750 0.00%
2009-08-19 0 0.920 0.920 0.930 0.920 0.940 432,000 400,960 0.9281 0.276 0.276 0.279 0.276 0.282 1,437,828 0.2789 -3.16%
2009-08-18 0 0.950 0.920 0.950 0.910 0.950 4,488,000 4,160,760 0.9271 0.285 0.276 0.285 0.273 0.285 14,937,436 0.2785 -3.06%
2009-08-17 0 0.980 0.960 0.980 0.950 1.000 3,508,000 3,381,200 0.9639 0.294 0.288 0.294 0.285 0.300 11,675,696 0.2896 -2.00%
2009-08-14 0 1.000 0.940 1.000 0.940 1.000 6,776,000 6,464,080 0.9540 0.300 0.282 0.300 0.282 0.300 22,552,600 0.2866 5.26%
2009-08-13 0 0.950 0.950 0.960 0.950 0.960 6,426,000 6,112,180 0.9512 0.285 0.285 0.288 0.285 0.288 21,387,693 0.2858 1.06%
2009-08-12 0 0.940 0.940 0.950 0.940 0.980 3,064,000 2,915,860 0.9517 0.282 0.282 0.285 0.282 0.294 10,197,929 0.2859 -3.09%
2009-08-11 0 0.970 0.970 0.980 0.960 0.980 636,000 619,480 0.9740 0.291 0.291 0.294 0.288 0.294 2,116,802 0.2926 -3.00%
2009-08-10 0 1.000 0.980 1.000 0.980 1.000 848,000 838,860 0.9892 0.300 0.294 0.300 0.294 0.300 2,822,403 0.2972 3.09%
2009-08-07 0 0.970 0.970 0.980 0.970 1.010 4,138,000 4,105,940 0.9923 0.291 0.291 0.294 0.291 0.303 13,772,529 0.2981 -3.96%
2009-08-06 0 1.010 1.000 1.010 0.950 1.020 5,548,000 5,560,360 1.0022 0.303 0.300 0.303 0.285 0.306 18,465,440 0.3011 5.21%
2009-08-05 0 0.960 0.960 0.980 0.960 0.990 1,394,000 1,350,640 0.9689 0.288 0.288 0.294 0.288 0.297 4,639,658 0.2911 -3.03%
2009-08-04 0 0.990 0.990 1.000 0.970 1.000 7,042,000 6,903,060 0.9803 0.297 0.297 0.300 0.291 0.300 23,437,929 0.2945 1.02%
2009-08-03 0 0.980 0.980 0.990 0.970 1.010 1,494,000 1,479,740 0.9905 0.294 0.294 0.297 0.291 0.303 4,972,489 0.2976 0.00%
2009-07-31 0 0.980 0.970 1.000 0.970 1.000 1,750,000 1,719,260 0.9824 0.294 0.291 0.300 0.291 0.300 5,824,535 0.2952 1.03%
2009-07-30 0 0.970 0.960 0.970 0.950 0.970 1,968,000 1,896,560 0.9637 0.291 0.288 0.291 0.285 0.291 6,550,106 0.2895 2.11%
2009-07-29 0 0.950 0.930 0.950 0.940 0.980 2,704,000 2,578,160 0.9535 0.285 0.279 0.285 0.282 0.294 8,999,739 0.2865 -2.06%
2009-07-28 0 0.970 0.960 0.970 0.950 0.970 4,492,000 4,333,400 0.9647 0.291 0.288 0.291 0.285 0.291 14,950,749 0.2898 1.04%
2009-07-27 0 0.960 0.960 0.970 0.960 0.990 1,470,000 1,425,880 0.9700 0.288 0.288 0.291 0.288 0.297 4,892,609 0.2914 -1.03%
2009-07-24 0 0.970 0.960 0.970 0.960 1.000 4,184,000 4,118,080 0.9842 0.291 0.288 0.291 0.288 0.300 13,925,631 0.2957 -3.00%
2009-07-23 0 1.000 1.000 1.010 1.000 1.040 2,912,000 2,950,880 1.0134 0.300 0.300 0.303 0.300 0.312 9,692,026 0.3045 -1.96%
2009-07-22 0 1.020 1.010 1.020 0.990 1.020 2,366,000 2,383,040 1.0072 0.306 0.303 0.306 0.297 0.306 7,874,771 0.3026 4.08%
2009-07-21 0 0.980 0.980 1.000 0.980 1.020 4,280,000 4,258,800 0.9950 0.294 0.294 0.300 0.294 0.306 14,245,148 0.2990 -2.00%
2009-07-20 0 1.000 1.000 1.010 1.000 1.030 3,068,000 3,085,760 1.0058 0.300 0.300 0.303 0.300 0.309 10,211,242 0.3022 -0.99%
2009-07-17 0 1.010 1.000 1.010 0.990 1.020 2,100,000 2,105,040 1.0024 0.303 0.300 0.303 0.297 0.306 6,989,442 0.3012 3.06%
2009-07-16 0 0.980 0.980 0.990 0.960 0.990 4,364,000 4,253,520 0.9747 0.294 0.294 0.297 0.288 0.297 14,524,726 0.2928 3.16%
2009-07-15 0 0.950 0.940 0.950 0.920 0.950 2,920,000 2,728,680 0.9345 0.285 0.282 0.285 0.276 0.285 9,718,653 0.2808 4.40%
2009-07-14 0 0.910 0.920 0.930 0.910 0.930 1,776,000 1,628,640 0.9170 0.273 0.276 0.279 0.273 0.279 5,911,071 0.2755 0.00%
2009-07-13 0 0.910 0.910 0.920 0.910 0.920 1,252,000 1,143,600 0.9134 0.273 0.273 0.276 0.273 0.276 4,167,039 0.2744 -2.15%
2009-07-10 0 0.930 0.920 0.930 0.900 0.940 2,480,000 2,282,700 0.9204 0.279 0.276 0.279 0.270 0.282 8,254,198 0.2766 5.68%
2009-07-09 0 0.880 0.880 0.900 0.850 0.890 2,288,000 1,980,880 0.8658 0.264 0.264 0.270 0.255 0.267 7,615,163 0.2601 0.00%
2009-07-08 0 0.880 0.880 0.890 0.860 0.880 622,000 538,520 0.8658 0.264 0.264 0.267 0.258 0.264 2,070,206 0.2601 -1.12%
2009-07-07 0 0.890 0.890 0.900 0.880 0.900 1,174,000 1,044,720 0.8899 0.267 0.267 0.270 0.264 0.270 3,907,431 0.2674 1.14%
2009-07-06 0 0.880 0.880 0.890 0.860 0.900 2,002,000 1,767,140 0.8827 0.264 0.264 0.267 0.258 0.270 6,663,268 0.2652 -2.22%
2009-07-03 0 0.900 0.880 0.900 0.850 0.900 1,074,000 941,340 0.8765 0.270 0.264 0.270 0.255 0.270 3,574,600 0.2633 2.27%
2009-07-02 0 0.880 0.880 0.900 0.880 0.920 3,144,000 2,811,720 0.8943 0.264 0.264 0.270 0.264 0.276 10,464,193 0.2687 -1.12%
2009-06-30 0 0.890 0.890 0.900 0.820 0.900 6,714,000 5,779,000 0.8607 0.267 0.267 0.270 0.246 0.270 22,346,245 0.2586 3.49%
2009-06-29 0 0.860 0.850 0.870 0.840 0.890 4,180,000 3,574,320 0.8551 0.258 0.255 0.261 0.252 0.267 13,912,318 0.2569 -4.44%
2009-06-26 0 0.900 0.900 0.910 0.880 0.940 4,782,000 4,268,980 0.8927 0.270 0.270 0.273 0.264 0.282 15,915,958 0.2682 -4.26%
2009-06-25 0 0.940 0.930 0.940 0.910 0.940 3,754,000 3,488,860 0.9294 0.282 0.279 0.282 0.273 0.282 12,494,460 0.2792 3.30%
2009-06-24 0 0.910 0.900 0.910 0.900 0.930 2,584,769 2,355,141 0.9112 0.273 0.270 0.273 0.270 0.279 8,602,901 0.2738 1.11%
2009-06-23 0 0.900 0.960 0.980 0.860 0.960 5,904,000 5,264,160 0.8916 0.270 0.288 0.294 0.258 0.288 19,650,317 0.2679 0.00%
2009-06-22 0 0.900 0.900 0.910 0.890 0.920 3,392,000 3,059,520 0.9020 0.270 0.270 0.273 0.267 0.276 11,289,613 0.2710 -1.10%
2009-06-19 0 0.910 0.900 0.910 0.880 0.950 4,882,000 4,414,060 0.9041 0.273 0.270 0.273 0.264 0.285 16,248,788 0.2717 -2.15%
2009-06-18 0 0.930 0.920 0.940 0.880 0.940 8,464,000 7,677,080 0.9070 0.279 0.276 0.282 0.264 0.282 28,170,780 0.2725 -1.06%
2009-06-17 0 0.940 0.940 0.950 0.920 0.990 5,644,000 5,367,040 0.9509 0.282 0.282 0.285 0.276 0.297 18,784,957 0.2857 -5.05%
2009-06-16 0 0.990 1.000 1.010 0.990 1.110 5,194,000 5,272,940 1.0152 0.297 0.300 0.303 0.297 0.334 17,287,220 0.3050 -10.81%
2009-06-15 0 1.110 1.100 1.110 0.960 1.110 7,066,000 7,229,640 1.0232 0.334 0.330 0.334 0.288 0.334 23,517,808 0.3074 15.63%
2009-06-12 0 0.960 0.960 0.990 0.960 1.040 2,796,000 2,773,280 0.9919 0.288 0.288 0.297 0.288 0.312 9,305,943 0.2980 -5.88%
2009-06-11 0 1.020 1.010 1.040 0.910 1.040 4,132,000 3,986,920 0.9649 0.306 0.303 0.312 0.273 0.312 13,752,559 0.2899 2.00%
2009-06-10 0 1.000 1.000 1.010 0.950 1.020 3,030,000 2,979,100 0.9832 0.300 0.300 0.303 0.285 0.306 10,084,766 0.2954 4.17%
2009-06-09 0 0.960 0.960 0.970 0.920 1.100 4,326,000 4,256,040 0.9838 0.288 0.288 0.291 0.276 0.330 14,398,251 0.2956 -10.28%
2009-06-08 0 1.070 1.050 1.080 0.980 1.110 12,016,000 12,871,760 1.0712 0.321 0.315 0.324 0.294 0.334 39,992,921 0.3219 9.18%
2009-06-05 0 0.980 0.960 0.980 0.890 1.060 8,436,000 8,259,560 0.9791 0.294 0.288 0.294 0.267 0.318 28,077,587 0.2942 10.11%
2009-06-04 0 0.890 0.890 0.900 0.890 0.920 1,860,000 1,672,200 0.8990 0.267 0.267 0.270 0.267 0.276 6,190,649 0.2701 -3.26%
2009-06-03 0 0.920 0.920 0.930 0.880 0.940 7,562,000 6,915,240 0.9145 0.276 0.276 0.279 0.264 0.282 25,168,648 0.2748 0.00%
2009-06-02 0 0.920 0.920 0.930 0.910 0.960 4,360,000 4,035,960 0.9257 0.276 0.276 0.279 0.273 0.288 14,511,413 0.2781 0.00%
2009-06-01 0 0.920 0.920 0.930 0.880 0.930 2,468,000 2,236,600 0.9062 0.276 0.276 0.279 0.264 0.279 8,214,259 0.2723 1.10%
2009-05-29 0 0.910 0.900 0.910 0.880 0.930 1,284,000 1,156,880 0.9010 0.273 0.270 0.273 0.264 0.279 4,273,545 0.2707 -1.09%
2009-05-27 0 0.920 0.920 0.930 0.910 0.990 3,540,000 3,330,160 0.9407 0.276 0.276 0.279 0.273 0.297 11,782,202 0.2826 -3.16%
2009-05-26 0 0.950 0.910 0.970 0.840 0.980 7,020,000 6,156,240 0.8770 0.285 0.273 0.291 0.252 0.294 23,364,706 0.2635 21.79%
2009-05-25 0 0.920 0.960 0.970 0.820 0.980 13,412,000 12,321,680 0.9187 0.234 0.245 0.247 0.209 0.250 52,651,407 0.2340 13.58%
2009-05-22 0 0.810 0.810 0.820 0.800 0.850 5,180,000 4,244,560 0.8194 0.206 0.206 0.209 0.204 0.217 20,335,094 0.2087 -3.57%
2009-05-21 0 0.840 0.830 0.840 0.830 0.870 11,148,000 9,411,240 0.8442 0.214 0.211 0.214 0.211 0.222 43,763,636 0.2150 2.44%
2009-05-20 0 0.820 0.810 0.820 0.810 0.830 3,042,600 2,487,948 0.8177 0.209 0.206 0.209 0.206 0.211 11,944,316 0.2083 3.80%
2009-05-19 0 0.790 0.790 0.810 0.770 0.870 10,404,000 8,572,360 0.8239 0.201 0.201 0.206 0.196 0.222 40,842,920 0.2099 -5.95%
2009-05-18 0 0.840 0.840 0.860 0.820 0.860 3,212,000 2,721,160 0.8472 0.214 0.214 0.219 0.209 0.219 12,609,329 0.2158 -1.18%
2009-05-15 0 0.850 0.850 0.860 0.800 0.860 5,028,000 4,188,560 0.8330 0.217 0.217 0.219 0.204 0.219 19,738,389 0.2122 3.66%
2009-05-14 0 0.820 0.820 0.830 0.820 0.860 1,712,000 1,429,200 0.8348 0.209 0.209 0.211 0.209 0.219 6,720,788 0.2127 -3.53%
2009-05-13 0 0.850 0.850 0.870 0.850 0.890 1,632,000 1,431,680 0.8773 0.217 0.217 0.222 0.217 0.227 6,406,732 0.2235 -3.41%
2009-05-12 0 0.880 0.870 0.880 0.850 0.880 1,732,000 1,499,160 0.8656 0.224 0.222 0.224 0.217 0.224 6,799,302 0.2205 2.33%
2009-05-11 0 0.860 0.840 0.870 0.840 0.940 4,368,000 3,930,720 0.8999 0.219 0.214 0.222 0.214 0.239 17,147,431 0.2292 -7.53%
2009-05-08 0 0.930 0.930 0.940 0.840 0.950 9,204,000 8,239,360 0.8952 0.237 0.237 0.239 0.214 0.242 36,132,087 0.2280 9.41%
2009-05-07 0 0.850 0.840 0.860 0.800 0.880 5,084,000 4,276,760 0.8412 0.217 0.214 0.219 0.204 0.224 19,958,228 0.2143 0.00%
2009-05-06 0 0.850 0.840 0.850 0.760 0.850 4,212,000 3,409,600 0.8095 0.217 0.214 0.217 0.194 0.217 16,535,023 0.2062 10.39%
2009-05-05 0 0.770 0.770 0.780 0.750 0.770 1,364,000 1,043,720 0.7652 0.196 0.196 0.199 0.191 0.196 5,354,647 0.1949 1.32%
2009-05-04 0 0.760 0.750 0.760 0.740 0.760 1,964,000 1,469,200 0.7481 0.194 0.191 0.194 0.189 0.194 7,710,063 0.1906 1.33%
2009-04-30 0 0.750 0.750 0.760 0.740 0.780 1,364,000 1,022,320 0.7495 0.191 0.191 0.194 0.189 0.199 5,354,647 0.1909 0.00%
2009-04-29 0 0.750 0.750 0.760 0.740 0.760 1,332,000 998,120 0.7493 0.191 0.191 0.194 0.189 0.194 5,229,024 0.1909 -1.32%
2009-04-28 0 0.760 0.760 0.770 0.750 0.840 4,048,000 3,140,200 0.7757 0.194 0.194 0.196 0.191 0.214 15,891,209 0.1976 -5.00%
2009-04-27 0 0.800 0.790 0.800 0.760 0.900 14,192,000 11,919,720 0.8399 0.204 0.201 0.204 0.194 0.229 55,713,448 0.2139 0.00%
2009-04-24 0 0.800 0.780 0.800 0.730 0.840 8,144,000 6,386,800 0.7842 0.204 0.199 0.204 0.186 0.214 31,970,851 0.1998 12.68%
2009-04-23 0 0.710 0.700 0.710 0.650 0.710 2,700,000 1,807,560 0.6695 0.181 0.178 0.181 0.166 0.181 10,599,374 0.1705 7.58%
2009-04-22 0 0.660 0.660 0.670 0.660 0.680 860,000 574,360 0.6679 0.168 0.168 0.171 0.168 0.173 3,376,097 0.1701 0.00%
2009-04-21 0 0.660 0.660 0.670 0.660 0.680 1,608,000 1,071,960 0.6666 0.168 0.168 0.171 0.168 0.173 6,312,516 0.1698 -5.71%
2009-04-20 0 0.700 0.690 0.700 0.690 0.730 2,848,951 1,999,228 0.7017 0.178 0.176 0.178 0.176 0.186 11,184,110 0.1788 0.00%
2009-04-17 0 0.700 0.700 0.710 0.670 0.710 3,860,000 2,696,320 0.6985 0.178 0.178 0.181 0.171 0.181 15,153,179 0.1779 2.94%
2009-04-16 0 0.680 0.680 0.690 0.670 0.720 1,180,000 833,160 0.7061 0.173 0.173 0.176 0.171 0.183 4,632,319 0.1799 -4.23%
2009-04-15 0 0.710 0.710 0.730 0.700 0.740 1,044,000 760,520 0.7285 0.181 0.181 0.186 0.178 0.189 4,098,424 0.1856 -2.74%
2009-04-14 0 0.730 0.730 0.740 0.720 0.750 960,000 703,280 0.7326 0.186 0.186 0.189 0.183 0.191 3,768,666 0.1866 0.00%
2009-04-09 0 0.730 0.720 0.730 0.700 0.730 344,000 249,360 0.7249 0.186 0.183 0.186 0.178 0.186 1,350,439 0.1847 5.80%
2009-04-08 0 0.690 0.690 0.700 0.680 0.720 520,000 359,680 0.6917 0.176 0.176 0.178 0.173 0.183 2,041,361 0.1762 -6.76%
2009-04-07 0 0.740 0.730 0.750 0.650 0.810 4,668,000 3,489,280 0.7475 0.189 0.186 0.191 0.166 0.206 18,325,139 0.1904 12.12%
2009-04-06 0 0.660 0.650 0.680 0.580 0.700 3,500,000 2,282,240 0.6521 0.168 0.166 0.173 0.148 0.178 13,739,929 0.1661 11.86%
2009-04-03 0 0.590 0.580 0.600 0.570 0.600 668,000 386,840 0.5791 0.150 0.148 0.153 0.145 0.153 2,622,364 0.1475 1.72%
2009-04-02 0 0.580 0.580 0.590 0.570 0.580 124,000 70,880 0.5716 0.148 0.148 0.150 0.145 0.148 486,786 0.1456 3.57%
2009-04-01 0 0.560 0.560 0.580 0.560 0.590 388,000 220,560 0.5685 0.143 0.143 0.148 0.143 0.150 1,523,169 0.1448 0.00%
2009-03-31 0 0.560 0.550 0.560 0.550 0.580 648,000 368,280 0.5683 0.143 0.140 0.143 0.140 0.148 2,543,850 0.1448 -6.67%
2009-03-30 0 0.600 0.590 0.600 0.590 0.600 392,000 232,280 0.5926 0.153 0.150 0.153 0.150 0.153 1,538,872 0.1509 -3.23%
2009-03-27 0 0.620 0.610 0.620 0.570 0.620 2,364,000 1,414,840 0.5985 0.158 0.155 0.158 0.145 0.158 9,280,340 0.1525 8.77%
2009-03-26 0 0.570 0.560 0.570 0.550 0.570 1,289,117 730,843 0.5669 0.145 0.143 0.145 0.140 0.145 5,060,679 0.1444 3.64%
2009-03-25 0 0.550 0.530 0.560 0.510 0.560 844,000 448,160 0.5310 0.140 0.135 0.143 0.130 0.143 3,313,286 0.1353 3.77%
2009-03-24 0 0.530 0.520 0.530 0.520 0.530 1,140,000 597,440 0.5241 0.135 0.132 0.135 0.132 0.135 4,475,291 0.1335 1.92%
2009-03-23 0 0.520 0.500 0.520 0.500 0.520 980,000 499,920 0.5101 0.132 0.127 0.132 0.127 0.132 3,847,180 0.1299 1.96%
2009-03-20 0 0.510 0.500 0.510 0.500 0.510 1,160,000 585,640 0.5049 0.130 0.127 0.130 0.127 0.130 4,553,805 0.1286 -1.92%
2009-03-19 0 0.520 0.500 0.520 0.510 0.520 932,000 476,960 0.5118 0.132 0.127 0.132 0.130 0.132 3,658,747 0.1304 0.00%
2009-03-18 0 0.520 0.495 0.520 0.490 0.530 992,000 503,660 0.5077 0.132 0.126 0.132 0.125 0.135 3,894,288 0.1293 4.00%
2009-03-17 0 0.500 0.495 0.500 0.495 0.510 864,000 429,140 0.4967 0.127 0.126 0.127 0.126 0.130 3,391,800 0.1265 1.01%
2009-03-16 0 0.495 0.485 0.495 0.485 0.495 56,000 27,200 0.4857 0.126 0.124 0.126 0.124 0.126 219,839 0.1237 2.06%
2009-03-13 0 0.485 0.485 0.495 0.485 0.490 344,000 168,640 0.4902 0.124 0.124 0.126 0.124 0.125 1,350,439 0.1249 -2.02%
2009-03-12 0 0.495 0.490 0.495 0.485 0.500 400,000 196,420 0.4911 0.126 0.125 0.126 0.124 0.127 1,570,278 0.1251 -1.00%
2009-03-11 0 0.500 0.495 0.500 0.495 0.500 612,000 304,780 0.4980 0.127 0.126 0.127 0.126 0.127 2,402,525 0.1269 2.04%
2009-03-10 0 0.490 0.485 0.495 0.480 0.490 1,280,000 623,840 0.4874 0.125 0.124 0.126 0.122 0.125 5,024,888 0.1242 0.00%
2009-03-09 0 0.490 0.485 0.490 0.485 0.500 2,564,000 1,260,460 0.4916 0.125 0.124 0.125 0.124 0.127 10,065,479 0.1252 -2.00%
2009-03-06 0 0.500 0.500 0.510 0.480 0.510 1,552,000 761,780 0.4908 0.127 0.127 0.130 0.122 0.130 6,092,677 0.1250 3.09%
2009-03-05 0 0.485 0.485 0.495 0.480 0.500 1,012,000 491,460 0.4856 0.124 0.124 0.126 0.122 0.127 3,972,802 0.1237 -2.02%
2009-03-04 0 0.495 0.490 0.500 0.480 0.500 1,096,000 541,240 0.4938 0.126 0.125 0.127 0.122 0.127 4,302,561 0.1258 3.13%
2009-03-03 0 0.480 0.480 0.485 0.470 0.485 464,000 221,800 0.4780 0.122 0.122 0.124 0.120 0.124 1,821,522 0.1218 0.00%
2009-03-02 0 0.480 0.480 0.485 0.480 0.495 2,840,000 1,388,020 0.4887 0.122 0.122 0.124 0.122 0.126 11,148,971 0.1245 -5.88%
2009-02-27 0 0.510 0.495 0.510 0.485 0.510 2,288,000 1,132,760 0.4951 0.130 0.126 0.130 0.124 0.130 8,981,988 0.1261 3.03%
2009-02-26 0 0.495 0.495 0.500 0.485 0.500 920,000 452,160 0.4915 0.126 0.126 0.127 0.124 0.127 3,611,638 0.1252 1.02%
2009-02-25 0 0.490 0.490 0.500 0.480 0.490 1,676,000 810,460 0.4836 0.125 0.125 0.127 0.122 0.125 6,579,463 0.1232 5.38%
2009-02-24 0 0.465 0.465 0.475 0.455 0.465 792,000 365,500 0.4615 0.118 0.118 0.121 0.116 0.118 3,109,150 0.1176 -4.12%
2009-02-23 0 0.485 0.480 0.485 0.480 0.490 740,000 358,500 0.4845 0.124 0.122 0.124 0.122 0.125 2,905,013 0.1234 0.00%
2009-02-20 0 0.485 0.480 0.485 0.480 0.510 3,312,000 1,629,620 0.4920 0.124 0.122 0.124 0.122 0.130 13,001,898 0.1253 -6.73%
2009-02-19 0 0.520 0.510 0.520 0.500 0.520 3,192,000 1,632,720 0.5115 0.132 0.130 0.132 0.127 0.132 12,530,815 0.1303 -1.89%
2009-02-18 0 0.530 0.520 0.530 0.510 0.530 1,632,000 849,400 0.5205 0.135 0.132 0.135 0.130 0.135 6,406,732 0.1326 1.92%
2009-02-17 0 0.520 0.520 0.530 0.500 0.530 2,748,000 1,430,960 0.5207 0.132 0.132 0.135 0.127 0.135 10,787,807 0.1326 1.96%
2009-02-16 0 0.510 0.510 0.520 0.500 0.520 1,928,000 980,480 0.5085 0.130 0.130 0.132 0.127 0.132 7,568,738 0.1295 2.00%
2009-02-13 0 0.500 0.500 0.520 0.495 0.520 4,240,000 2,154,660 0.5082 0.127 0.127 0.132 0.126 0.132 16,644,942 0.1294 -3.85%
2009-02-12 0 0.520 0.500 0.520 0.500 0.520 1,572,000 804,320 0.5117 0.132 0.127 0.132 0.127 0.132 6,171,191 0.1303 0.00%
2009-02-11 0 0.520 0.520 0.530 0.480 0.570 8,268,000 4,275,620 0.5171 0.132 0.132 0.135 0.122 0.145 32,457,637 0.1317 -1.89%
2009-02-10 0 0.530 0.500 0.530 0.495 0.540 2,716,000 1,401,060 0.5159 0.135 0.127 0.135 0.126 0.138 10,662,185 0.1314 3.92%
2009-02-09 0 0.510 0.510 0.530 0.470 0.550 5,732,000 2,970,300 0.5182 0.130 0.130 0.135 0.120 0.140 22,502,078 0.1320 6.25%
2009-02-06 0 0.480 0.480 0.490 0.470 0.490 1,352,000 640,460 0.4737 0.122 0.122 0.125 0.120 0.125 5,307,538 0.1207 2.13%
2009-02-05 0 0.470 0.455 0.465 0.455 0.500 2,940,000 1,373,780 0.4673 0.120 0.116 0.118 0.116 0.127 11,541,540 0.1190 0.00%
2009-02-04 0 0.470 0.455 0.465 0.450 0.475 2,844,000 1,305,500 0.4590 0.120 0.116 0.118 0.115 0.121 11,164,674 0.1169 1.08%
2009-02-03 0 0.465 0.460 0.465 0.450 0.470 1,464,000 661,980 0.4522 0.118 0.117 0.118 0.115 0.120 5,747,216 0.1152 -1.06%
2009-02-02 0 0.470 0.470 0.480 0.440 0.475 2,028,000 927,020 0.4571 0.120 0.120 0.122 0.112 0.121 7,961,307 0.1164 -1.05%
2009-01-30 0 0.475 0.470 0.475 0.470 0.495 1,678,000 806,480 0.4806 0.121 0.120 0.121 0.120 0.126 6,587,314 0.1224 -8.65%
2009-01-29 0 0.520 0.490 0.520 0.470 0.550 528,000 268,680 0.5089 0.132 0.125 0.132 0.120 0.140 2,072,766 0.1296 4.00%
2009-01-23 0 0.500 0.475 0.500 0.460 0.510 1,352,000 639,800 0.4732 0.127 0.121 0.127 0.117 0.130 5,307,538 0.1205 1.01%
2009-01-22 0 0.495 0.490 0.495 0.485 0.510 864,000 427,660 0.4950 0.126 0.125 0.126 0.124 0.130 3,391,800 0.1261 3.13%
2009-01-21 0 0.480 0.475 0.480 0.460 0.495 1,116,000 541,680 0.4854 0.122 0.121 0.122 0.117 0.126 4,381,074 0.1236 -4.00%
2009-01-20 0 0.500 0.500 0.510 0.490 0.510 300,000 148,980 0.4966 0.127 0.127 0.130 0.125 0.130 1,177,708 0.1265 -1.96%
2009-01-19 0 0.510 0.510 0.550 0.510 0.530 156,000 81,640 0.5233 0.130 0.130 0.140 0.130 0.135 612,408 0.1333 -5.56%
2009-01-16 0 0.540 0.530 0.540 0.530 0.570 392,000 209,880 0.5354 0.138 0.135 0.138 0.135 0.145 1,538,872 0.1364 0.00%
2009-01-15 0 0.540 0.520 0.540 0.520 0.540 280,000 148,040 0.5287 0.138 0.132 0.138 0.132 0.138 1,099,194 0.1347 -5.26%
2009-01-14 0 0.570 0.560 0.570 0.540 0.570 16,000 8,760 0.5475 0.145 0.143 0.145 0.138 0.145 62,811 0.1395 -1.72%
2009-01-13 0 0.580 0.580 0.590 0.550 0.620 700,000 397,440 0.5678 0.148 0.148 0.150 0.140 0.158 2,747,986 0.1446 -3.33%
2009-01-12 0 0.600 0.570 0.600 0.560 0.600 336,000 193,480 0.5758 0.153 0.145 0.153 0.143 0.153 1,319,033 0.1467 -1.64%
2009-01-09 0 0.610 0.600 0.610 0.600 0.630 552,000 337,400 0.6112 0.155 0.153 0.155 0.153 0.160 2,166,983 0.1557 7.02%
2009-01-08 0 0.570 0.570 0.590 0.570 0.620 1,308,000 772,200 0.5904 0.145 0.145 0.150 0.145 0.158 5,134,808 0.1504 -10.94%
2009-01-07 0 0.640 0.640 0.650 0.640 0.680 6,114,000 4,067,220 0.6652 0.163 0.163 0.166 0.163 0.173 24,001,693 0.1695 -1.54%
2009-01-06 0 0.650 0.640 0.650 0.590 0.690 5,696,000 3,613,840 0.6345 0.166 0.163 0.166 0.150 0.176 22,360,753 0.1616 8.33%
2009-01-05 0 0.600 0.600 0.610 0.580 0.610 2,216,000 1,327,440 0.5990 0.153 0.153 0.155 0.148 0.155 8,699,338 0.1526 -1.64%
2009-01-02 0 0.610 0.600 0.610 0.580 0.630 2,792,000 1,679,400 0.6015 0.155 0.153 0.155 0.148 0.160 10,960,537 0.1532 -3.17%
2008-12-31 0 0.630 0.610 0.630 0.500 0.630 7,820,000 4,344,480 0.5556 0.160 0.155 0.160 0.127 0.160 30,698,926 0.1415 23.53%
2008-12-30 0 0.510 0.510 0.520 0.500 0.570 10,640,000 5,650,120 0.5310 0.130 0.130 0.132 0.127 0.145 41,769,383 0.1353 2.00%
2008-12-29 0 0.500 0.495 0.500 0.420 0.510 10,360,000 4,912,760 0.4742 0.127 0.126 0.127 0.107 0.130 40,670,189 0.1208 20.48%
2008-12-24 0 0.415 0.405 0.415 0.400 0.415 1,528,000 612,200 0.4007 0.106 0.103 0.106 0.102 0.106 5,998,460 0.1021 3.75%
2008-12-23 0 0.400 0.395 0.400 0.395 0.420 3,176,000 1,278,720 0.4026 0.102 0.101 0.102 0.101 0.107 12,468,004 0.1026 -4.76%
2008-12-22 0 0.420 0.415 0.420 0.415 0.440 4,290,000 1,814,850 0.4230 0.107 0.106 0.107 0.106 0.112 16,841,227 0.1078 -4.55%
2008-12-19 0 0.440 0.430 0.440 0.420 0.440 3,864,000 1,651,160 0.4273 0.112 0.110 0.112 0.107 0.112 15,168,881 0.1089 6.02%
2008-12-18 0 0.415 0.410 0.415 0.410 0.425 1,000,000 418,800 0.4188 0.106 0.104 0.106 0.104 0.108 3,925,694 0.1067 -1.19%
2008-12-17 0 0.420 0.410 0.420 0.410 0.435 3,844,000 1,615,880 0.4204 0.107 0.104 0.107 0.104 0.111 15,090,367 0.1071 -2.33%
2008-12-16 0 0.430 0.425 0.430 0.425 0.435 3,044,000 1,310,900 0.4307 0.110 0.108 0.110 0.108 0.111 11,949,812 0.1097 -1.15%
2008-12-15 0 0.435 0.430 0.435 0.430 0.450 5,788,000 2,544,700 0.4397 0.111 0.110 0.111 0.110 0.115 22,721,916 0.1120 4.82%
2008-12-12 0 0.415 0.415 0.430 0.410 0.435 5,648,000 2,363,940 0.4185 0.106 0.106 0.110 0.104 0.111 22,172,319 0.1066 -4.60%
2008-12-11 0 0.435 0.430 0.440 0.415 0.450 3,716,000 1,604,000 0.4316 0.111 0.110 0.112 0.106 0.115 14,587,879 0.1100 1.16%
2008-12-10 0 0.430 0.425 0.430 0.420 0.435 1,164,000 500,560 0.4300 0.110 0.108 0.110 0.107 0.111 4,569,508 0.1095 -3.37%
2008-12-09 0 0.445 0.435 0.445 0.440 0.450 1,124,000 501,640 0.4463 0.113 0.111 0.113 0.112 0.115 4,412,480 0.1137 -1.11%
2008-12-08 0 0.450 0.440 0.450 0.435 0.455 1,462,827 651,579 0.4454 0.115 0.112 0.115 0.111 0.116 5,742,611 0.1135 0.00%
2008-12-05 0 0.450 0.440 0.450 0.440 0.460 2,092,000 932,040 0.4455 0.115 0.112 0.115 0.112 0.117 8,212,552 0.1135 -2.17%
2008-12-04 0 0.460 0.450 0.465 0.445 0.510 2,996,000 1,432,940 0.4783 0.117 0.115 0.118 0.113 0.130 11,761,379 0.1218 -2.13%
2008-12-03 0 0.470 0.470 0.490 0.470 0.550 2,640,000 1,379,980 0.5227 0.120 0.120 0.125 0.120 0.140 10,363,832 0.1332 -2.08%
2008-12-02 0 0.480 0.460 0.480 0.480 0.530 208,000 102,440 0.4925 0.122 0.117 0.122 0.122 0.135 816,544 0.1255 -11.11%
2008-12-01 0 0.540 0.530 0.540 0.480 0.540 488,000 245,840 0.5038 0.138 0.135 0.138 0.122 0.138 1,915,739 0.1283 3.85%
2008-11-28 0 0.520 0.455 0.520 0.440 0.520 3,056,000 1,421,620 0.4652 0.132 0.116 0.132 0.112 0.132 11,996,921 0.1185 9.47%
2008-11-27 0 0.475 0.475 0.490 0.465 0.500 944,000 467,060 0.4948 0.121 0.121 0.125 0.118 0.127 3,705,855 0.1260 3.26%
2008-11-26 0 0.460 0.455 0.480 0.460 0.480 352,000 168,480 0.4786 0.117 0.116 0.122 0.117 0.122 1,381,844 0.1219 1.10%
2008-11-25 0 0.455 0.450 0.480 0.435 0.495 1,012,000 490,640 0.4848 0.116 0.115 0.122 0.111 0.126 3,972,802 0.1235 -1.09%
2008-11-24 0 0.460 0.440 0.460 0.440 0.470 216,000 97,460 0.4512 0.117 0.112 0.117 0.112 0.120 847,950 0.1149 1.10%
2008-11-21 0 0.455 0.435 0.450 0.425 0.455 1,396,000 611,040 0.4377 0.116 0.111 0.115 0.108 0.116 5,480,269 0.1115 8.33%
2008-11-20 0 0.420 0.420 0.425 0.420 0.425 708,000 299,980 0.4237 0.107 0.107 0.108 0.107 0.108 2,779,391 0.1079 -1.18%
2008-11-19 0 0.425 0.425 0.430 0.425 0.440 756,000 324,320 0.4290 0.108 0.108 0.110 0.108 0.112 2,967,825 0.1093 1.19%
2008-11-18 0 0.420 0.420 0.425 0.410 0.450 1,524,000 646,120 0.4240 0.107 0.107 0.108 0.104 0.115 5,982,758 0.1080 1.20%
2008-11-17 0 0.415 0.400 0.415 0.395 0.425 1,004,000 411,400 0.4098 0.106 0.102 0.106 0.101 0.108 3,941,397 0.1044 5.06%
2008-11-14 0 0.395 0.390 0.395 0.385 0.510 3,864,000 1,597,380 0.4134 0.101 0.099 0.101 0.098 0.130 15,168,881 0.1053 -21.00%
2008-11-13 0 0.500 0.500 0.510 0.420 0.510 1,693,987 826,815 0.4881 0.127 0.127 0.130 0.107 0.130 6,650,074 0.1243 17.65%
2008-11-12 0 0.425 0.425 0.445 0.400 0.440 572,000 236,180 0.4129 0.108 0.108 0.113 0.102 0.112 2,245,497 0.1052 -5.56%
2008-11-11 0 0.450 0.450 0.460 0.450 0.520 532,000 262,740 0.4939 0.115 0.115 0.117 0.115 0.132 2,088,469 0.1258 -10.00%
2008-11-10 0 0.500 0.500 0.520 0.390 0.520 4,344,000 1,902,500 0.4380 0.127 0.127 0.132 0.099 0.132 17,053,214 0.1116 36.99%
2008-11-07 0 0.365 0.365 0.380 0.300 0.410 6,872,000 2,479,500 0.3608 0.093 0.093 0.097 0.076 0.104 26,977,369 0.0919 -8.75%
2008-11-06 0 0.400 0.395 0.400 0.395 0.470 988,000 420,900 0.4260 0.102 0.101 0.102 0.101 0.120 3,878,586 0.1085 -14.89%
2008-11-05 0 0.470 0.480 0.495 0.460 0.570 1,255,948 652,677 0.5197 0.120 0.122 0.126 0.117 0.145 4,930,467 0.1324 -12.96%
2008-11-04 0 0.540 0.540 0.550 0.540 0.600 1,040,000 577,000 0.5548 0.138 0.138 0.140 0.138 0.153 4,082,722 0.1413 -27.03%
2008-11-03 0 0.740 0.630 0.750 0.740 0.740 12,000 8,880 0.7400 0.189 0.160 0.191 0.189 0.189 47,108 0.1885 -1.33%
2008-10-31 0 0.750 0.750 0.800 0.630 0.750 2,628,000 1,882,680 0.7164 0.191 0.191 0.204 0.160 0.191 10,316,724 0.1825 19.05%
2008-10-30 0 0.630 0.520 0.700 - - 0 0 - 0.160 0.132 0.178 - - 0 - 0.00%
2008-10-29 0 0.630 0.560 0.640 0.500 0.950 3,442,100 2,284,980 0.6638 0.160 0.143 0.163 0.127 0.242 13,512,631 0.1691 -17.11%
2008-10-28 0 0.760 0.680 0.760 0.750 0.760 16,000 12,120 0.7575 0.194 0.173 0.194 0.191 0.194 62,811 0.1930 0.00%
2008-10-27 0 0.760 0.680 0.860 0.760 0.840 972,000 775,520 0.7979 0.194 0.173 0.219 0.194 0.214 3,815,774 0.2032 -17.39%
2008-10-24 0 0.920 0.840 0.980 0.920 1.000 823,049 789,083 0.9587 0.234 0.214 0.250 0.234 0.255 3,231,038 0.2442 -21.37%
2008-10-23 0 1.170 0.630 1.170 - - 0 0 - 0.298 0.160 0.298 - - 0 - -0.85%
2008-10-22 0 1.180 0.710 1.180 - - 0 0 - 0.301 0.181 0.301 - - 0 - 0.00%
2008-10-21 0 1.180 0.890 1.180 - - 0 0 - 0.301 0.227 0.301 - - 0 - 0.00%
2008-10-20 0 1.180 0.760 1.180 - - 0 0 - 0.301 0.194 0.301 - - 0 - -0.84%
2008-10-17 0 1.190 0.890 1.250 - - 0 0 - 0.303 0.227 0.318 - - 0 - 0.00%
2008-10-16 0 1.190 1.160 1.180 1.190 1.200 252,000 302,280 1.1995 0.303 0.295 0.301 0.303 0.306 989,275 0.3056 0.85%
2008-10-15 0 1.180 1.160 1.200 1.180 1.200 13,008,000 15,349,520 1.1800 0.301 0.295 0.306 0.301 0.306 51,065,426 0.3006 -1.67%
2008-10-14 0 1.200 1.180 1.200 1.130 1.200 22,000 25,720 1.1691 0.306 0.301 0.306 0.288 0.306 86,365 0.2978 0.00%
2008-10-13 0 1.200 1.200 1.250 0.980 1.250 6,105,000 7,186,420 1.1771 0.306 0.306 0.318 0.250 0.318 23,966,361 0.2999 22.45%
2008-10-10 0 0.980 0.700 0.980 - - 0 0 - 0.250 0.178 0.250 - - 0 - -10.91%
2008-10-09 0 1.100 0.900 1.100 1.180 1.180 8,000 9,440 1.1800 0.280 0.229 0.280 0.301 0.301 31,406 0.3006 -3.51%
2008-10-08 0 1.140 0.860 1.140 1.190 1.190 8,000 9,520 1.1900 0.290 0.219 0.290 0.303 0.303 31,406 0.3031 -5.00%
2008-10-06 0 1.200 1.000 1.200 - - 0 0 - 0.306 0.255 0.306 - - 0 - -6.98%
2008-10-03 0 1.290 1.150 1.290 - - 0 0 - 0.329 0.293 0.329 - - 0 - 0.00%
2008-10-02 0 1.290 1.200 1.290 - - 2,000 2,540 1.2700 0.329 0.306 0.329 - - 7,851 0.3235 -1.53%
2008-09-30 0 1.310 1.310 1.400 1.240 1.310 590,000 752,220 1.2749 0.334 0.334 0.357 0.316 0.334 2,316,159 0.3248 12.93%
2008-09-29 0 1.160 1.160 1.390 1.160 1.160 72,000 83,520 1.1600 0.295 0.295 0.354 0.295 0.295 282,650 0.2955 -20.00%
2008-09-26 0 1.450 1.050 1.470 - - 0 0 - 0.369 0.267 0.374 - - 0 - 0.00%
2008-09-25 0 1.450 1.470 1.500 1.450 1.450 14,000 20,300 1.4500 0.369 0.374 0.382 0.369 0.369 54,960 0.3694 -0.68%
2008-09-24 0 1.460 1.460 1.470 1.250 1.460 208,000 285,680 1.3735 0.372 0.372 0.374 0.318 0.372 816,544 0.3499 1.39%
2008-09-23 0 1.440 1.250 1.440 1.440 1.440 8,000 11,520 1.4400 0.367 0.318 0.367 0.367 0.367 31,406 0.3668 -2.04%
2008-09-22 0 1.470 1.190 1.470 1.490 1.490 4,000 5,960 1.4900 0.374 0.303 0.374 0.380 0.380 15,703 0.3796 -3.29%
2008-09-19 0 1.520 1.240 1.520 1.520 1.520 4,000 6,080 1.5200 0.387 0.316 0.387 0.387 0.387 15,703 0.3872 1.33%
2008-09-18 0 1.500 - 1.500 - - 0 0 - 0.382 - 0.382 - - 0 - -5.66%
2008-09-17 0 1.590 1.110 1.590 - - 0 0 - 0.405 0.283 0.405 - - 0 - -0.62%
2008-09-16 0 1.600 1.100 1.600 - - 0 0 - 0.408 0.280 0.408 - - 0 - -2.44%
2008-09-12 0 1.640 1.200 1.640 1.640 1.640 4,000 6,560 1.6400 0.418 0.306 0.418 0.418 0.418 15,703 0.4178 13.10%
2008-09-11 0 1.450 1.200 1.640 1.350 1.450 8,000 11,200 1.4000 0.369 0.306 0.418 0.344 0.369 31,406 0.3566 3.57%
2008-09-10 0 1.400 1.140 1.380 1.400 1.400 8,000 11,200 1.4000 0.357 0.290 0.352 0.357 0.357 31,406 0.3566 3.70%
2008-09-09 0 1.350 1.220 1.500 1.250 1.350 12,000 15,800 1.3167 0.344 0.311 0.382 0.318 0.344 47,108 0.3354 6.30%
2008-09-08 0 1.270 1.160 1.350 1.090 1.270 64,000 76,000 1.1875 0.324 0.295 0.344 0.278 0.324 251,244 0.3025 -0.78%
2008-09-05 0 1.280 1.080 1.280 - - 0 0 - 0.326 0.275 0.326 - - 0 - 0.00%
2008-09-04 0 1.280 1.280 1.330 1.270 1.330 68,000 88,000 1.2941 0.326 0.326 0.339 0.324 0.339 266,947 0.3297 -20.00%
2008-09-03 0 1.600 1.280 1.640 - - 0 0 - 0.408 0.326 0.418 - - 0 - 0.00%
2008-09-02 0 1.600 1.280 1.600 1.600 1.600 4,000 6,400 1.6000 0.408 0.326 0.408 0.408 0.408 15,703 0.4076 6.67%
2008-09-01 0 1.500 1.260 1.600 - - 0 0 - 0.382 0.321 0.408 - - 0 - 0.00%
2008-08-29 0 1.500 1.500 1.600 1.390 1.500 211,952 304,570 1.4370 0.382 0.382 0.408 0.354 0.382 832,059 0.3660 15.38%
2008-08-28 0 1.300 1.100 1.390 1.200 1.300 12,000 14,800 1.2333 0.331 0.280 0.354 0.306 0.331 47,108 0.3142 8.33%
2008-08-27 0 1.200 1.100 1.240 1.200 1.200 8,000 9,600 1.2000 0.306 0.280 0.316 0.306 0.306 31,406 0.3057 -3.23%
2008-08-26 0 1.240 1.110 1.250 1.240 1.240 8,000 9,920 1.2400 0.316 0.283 0.318 0.316 0.316 31,406 0.3159 0.81%
2008-08-25 0 1.230 1.230 1.390 1.230 1.400 96,000 127,880 1.3321 0.313 0.313 0.354 0.313 0.357 376,867 0.3393 -11.51%
2008-08-21 0 1.390 1.300 1.390 - - 0 0 - 0.354 0.331 0.354 - - 0 - -4.79%
2008-08-20 0 1.460 1.440 1.650 - - 0 0 - 0.372 0.367 0.420 - - 0 - 0.00%
2008-08-19 0 1.460 1.260 1.460 1.460 1.460 4,000 5,840 1.4600 0.372 0.321 0.372 0.372 0.372 15,703 0.3719 -4.58%
2008-08-18 0 1.530 1.400 1.630 - - 0 0 - 0.390 0.357 0.415 - - 0 - 0.00%
2008-08-15 0 1.530 1.450 1.530 - - 0 0 - 0.390 0.369 0.390 - - 0 - -4.97%
2008-08-14 0 1.610 1.440 1.630 - - 0 0 - 0.410 0.367 0.415 - - 0 - 0.00%
2008-08-13 0 1.610 1.450 1.610 1.630 1.630 20,000 32,600 1.6300 0.410 0.369 0.410 0.415 0.415 78,514 0.4152 1.90%
2008-08-12 0 1.580 1.460 1.580 1.530 1.580 10,212,000 15,831,560 1.5503 0.402 0.372 0.402 0.390 0.402 40,089,186 0.3949 0.64%
2008-08-11 0 1.570 1.370 1.570 1.550 1.570 100,000 156,040 1.5604 0.400 0.349 0.400 0.395 0.400 392,569 0.3975 0.00%
2008-08-08 0 1.570 1.360 1.570 - - 0 0 - 0.400 0.346 0.400 - - 0 - -3.09%
2008-08-07 0 1.620 1.400 1.620 - - 0 0 - 0.413 0.357 0.413 - - 0 - -1.22%
2008-08-05 0 1.640 1.400 1.640 - - 2,000 3,100 1.5500 0.418 0.357 0.418 - - 7,851 0.3948 0.00%
2008-08-04 0 1.640 1.390 1.640 - - 0 0 - 0.418 0.354 0.418 - - 0 - 0.00%
2008-08-01 0 1.640 1.400 1.640 - - 0 0 - 0.418 0.357 0.418 - - 0 - -0.61%
2008-07-31 0 1.650 1.650 1.660 1.350 1.650 240,000 375,800 1.5658 0.420 0.420 0.423 0.344 0.420 942,167 0.3989 12.24%
2008-07-30 0 1.470 1.310 1.470 1.450 1.480 266,306 390,595 1.4667 0.374 0.334 0.374 0.369 0.377 1,045,436 0.3736 -2.00%
2008-07-29 0 1.500 1.320 1.500 - - 2,000 2,980 1.4900 0.382 0.336 0.382 - - 7,851 0.3796 0.00%
2008-07-28 0 1.500 1.370 1.520 1.500 1.520 120,000 180,160 1.5013 0.382 0.349 0.387 0.382 0.387 471,083 0.3824 0.00%
2008-07-25 0 1.500 1.390 1.500 1.500 1.560 140,000 217,440 1.5531 0.382 0.354 0.382 0.382 0.397 549,597 0.3956 -4.46%
2008-07-24 0 1.570 1.390 1.570 - - 0 0 - 0.400 0.354 0.400 - - 0 - 0.00%
2008-07-23 0 1.570 1.390 1.570 - - 0 0 - 0.400 0.354 0.400 - - 0 - 0.00%
2008-07-22 0 1.570 1.400 1.570 - - 0 0 - 0.400 0.357 0.400 - - 0 - 0.00%
2008-07-21 0 1.570 1.360 1.570 - - 10,000,000 15,500,000 1.5500 0.400 0.346 0.400 - - 39,256,939 0.3948 0.00%
2008-07-18 0 1.570 1.550 1.570 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2008-07-17 0 1.570 1.300 1.570 - - 0 0 - 0.400 0.331 0.400 - - 0 - 0.00%
2008-07-16 0 1.570 1.390 1.570 - - 0 0 - 0.400 0.354 0.400 - - 0 - 0.00%
2008-07-15 0 1.570 1.440 1.570 1.570 1.570 20,000 31,400 1.5700 0.400 0.367 0.400 0.400 0.400 78,514 0.3999 -6.55%
2008-07-14 0 1.680 1.390 1.680 - - 0 0 - 0.428 0.354 0.428 - - 0 - 0.00%
2008-07-11 0 1.680 1.430 1.680 - - 0 0 - 0.428 0.364 0.428 - - 0 - 0.00%
2008-07-10 0 1.680 1.440 1.680 - - 0 0 - 0.428 0.367 0.428 - - 0 - 0.00%
2008-07-09 0 1.680 1.430 1.680 - - 0 0 - 0.428 0.364 0.428 - - 0 - 0.00%
2008-07-08 0 1.680 - 1.680 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
2008-07-07 0 1.680 1.380 1.700 1.680 1.680 4,000 6,720 1.6800 0.428 0.352 0.433 0.428 0.428 15,703 0.4279 13.51%
2008-07-04 0 1.480 1.380 1.480 - - 0 0 - 0.377 0.352 0.377 - - 0 - 0.00%
2008-07-03 0 1.480 1.320 1.480 1.480 1.480 4,000 5,920 1.4800 0.377 0.336 0.377 0.377 0.377 15,703 0.3770 2.07%
2008-07-02 0 1.450 1.410 1.480 1.450 1.480 276,000 406,680 1.4735 0.369 0.359 0.377 0.369 0.377 1,083,492 0.3753 -5.84%
2008-06-30 0 1.540 1.500 1.630 1.540 1.670 556,000 899,760 1.6183 0.392 0.382 0.415 0.392 0.425 2,182,686 0.4122 -2.53%
2008-06-27 0 1.580 1.520 1.580 1.500 1.580 68,000 103,160 1.5171 0.402 0.387 0.402 0.382 0.402 266,947 0.3864 -11.73%
2008-06-26 0 1.790 1.520 1.790 - - 0 0 - 0.456 0.387 0.456 - - 0 - -0.56%
2008-06-25 0 1.800 1.550 1.800 1.800 1.800 4,000 7,200 1.8000 0.459 0.395 0.459 0.459 0.459 15,703 0.4585 5.88%
2008-06-24 0 1.700 1.400 1.800 - - 0 0 - 0.433 0.357 0.459 - - 0 - 0.00%
2008-06-23 0 1.700 1.440 1.750 - - 0 0 - 0.433 0.367 0.446 - - 0 - 0.00%
2008-06-20 0 1.700 1.440 1.790 - - 0 0 - 0.433 0.367 0.456 - - 0 - 0.00%
2008-06-19 0 1.700 1.700 1.800 - - 0 0 - 0.433 0.433 0.459 - - 0 - 0.00%
2008-06-18 0 1.700 1.500 1.750 - - 0 0 - 0.433 0.382 0.446 - - 0 - 0.00%
2008-06-17 0 1.700 1.600 1.800 - - 0 0 - 0.433 0.408 0.459 - - 0 - 0.00%
2008-06-16 0 1.700 1.600 1.700 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2008-06-13 0 1.700 1.640 1.700 1.800 1.800 4,000 7,200 1.8000 0.433 0.418 0.433 0.459 0.459 15,703 0.4585 -2.86%
2008-06-12 0 1.750 1.460 1.800 - - 0 0 - 0.446 0.372 0.459 - - 0 - 0.00%
2008-06-11 0 1.750 1.600 1.800 1.630 1.750 72,000 119,600 1.6611 0.446 0.408 0.459 0.415 0.446 282,650 0.4231 2.34%
2008-06-10 0 1.710 1.650 1.800 - - 0 0 - 0.436 0.420 0.459 - - 0 - 0.00%
2008-06-06 0 1.710 1.710 1.790 - - 0 0 - 0.436 0.436 0.456 - - 0 - 0.00%
2008-06-05 0 1.710 1.650 1.800 - - 0 0 - 0.436 0.420 0.459 - - 0 - 0.00%
2008-06-04 0 1.710 1.660 1.780 1.710 1.710 4,000 6,840 1.7100 0.436 0.423 0.453 0.436 0.436 15,703 0.4356 -3.93%
2008-06-03 0 1.780 1.710 1.790 - - 0 0 - 0.453 0.436 0.456 - - 0 - 0.00%
2008-06-02 0 1.780 1.710 1.800 - - 0 0 - 0.453 0.436 0.459 - - 0 - 0.00%
2008-05-30 0 1.780 1.780 1.800 1.780 1.800 304,000 543,200 1.7868 0.453 0.453 0.459 0.453 0.459 1,193,411 0.4552 -1.11%
2008-05-29 0 1.800 1.750 1.800 1.800 1.800 432,000 777,600 1.8000 0.459 0.446 0.459 0.459 0.459 1,695,900 0.4585 0.00%
2008-05-28 0 1.800 1.720 1.800 1.760 1.860 44,000 78,800 1.7909 0.459 0.438 0.459 0.448 0.474 172,731 0.4562 -4.26%
2008-05-27 0 1.880 1.720 1.880 1.820 1.920 48,000 90,000 1.8750 0.479 0.438 0.479 0.464 0.489 188,433 0.4776 -2.59%
2008-05-26 0 1.930 1.730 1.940 1.970 2.040 40,000 79,920 1.9980 0.492 0.441 0.494 0.502 0.520 157,028 0.5090 -6.31%
2008-05-23 0 2.060 2.060 2.070 1.750 2.080 300,000 576,200 1.9207 0.525 0.525 0.527 0.446 0.530 1,177,708 0.4893 14.44%
2008-05-22 0 1.800 1.680 1.800 1.610 1.800 1,016,000 1,767,280 1.7394 0.459 0.428 0.459 0.410 0.459 3,988,505 0.4431 3.45%
2008-05-21 0 1.740 1.640 1.750 - - 0 0 - 0.443 0.418 0.446 - - 0 - 0.00%
2008-05-20 0 1.740 1.650 1.750 1.650 1.780 52,000 87,480 1.6823 0.443 0.420 0.446 0.420 0.453 204,136 0.4285 0.00%
2008-05-19 0 1.740 1.740 1.750 1.680 1.720 44,000 75,200 1.7091 0.443 0.443 0.446 0.428 0.438 172,731 0.4354 0.00%
2008-05-16 0 1.740 1.670 1.750 1.720 1.750 120,000 207,280 1.7273 0.443 0.425 0.446 0.438 0.446 471,083 0.4400 0.58%
2008-05-15 0 1.730 1.690 1.800 1.700 1.810 44,000 76,440 1.7373 0.441 0.430 0.459 0.433 0.461 172,731 0.4425 -5.46%
2008-05-14 0 1.830 1.120 1.850 1.800 1.840 4,046,000 7,383,780 1.8250 0.466 0.285 0.471 0.459 0.469 15,883,358 0.4649 0.55%
2008-05-13 0 1.820 1.670 1.820 1.800 1.870 46,000 83,480 1.8148 0.464 0.425 0.464 0.459 0.476 180,582 0.4623 -2.67%
2008-05-09 0 1.870 1.670 1.870 1.750 1.870 488,000 882,760 1.8089 0.476 0.425 0.476 0.446 0.476 1,915,739 0.4608 3.89%
2008-05-08 0 1.800 1.540 1.800 - - 0 0 - 0.459 0.392 0.459 - - 0 - 0.00%
2008-05-07 0 1.800 1.500 1.800 1.780 1.800 52,000 93,520 1.7985 0.459 0.382 0.459 0.453 0.459 204,136 0.4581 0.00%
2008-05-06 0 1.800 1.730 1.800 1.800 1.870 64,000 115,480 1.8044 0.459 0.441 0.459 0.459 0.476 251,244 0.4596 0.00%
2008-05-05 0 1.800 1.500 1.800 1.750 1.800 44,000 78,800 1.7909 0.459 0.382 0.459 0.446 0.459 172,731 0.4562 9.09%
2008-05-02 0 1.650 1.650 1.720 1.630 1.750 64,000 109,040 1.7038 0.420 0.420 0.438 0.415 0.446 251,244 0.4340 -5.17%
2008-04-30 0 1.740 1.610 1.740 1.720 1.750 128,000 222,840 1.7409 0.443 0.410 0.443 0.438 0.446 502,489 0.4435 -0.57%
2008-04-29 0 1.750 1.600 1.770 1.700 1.770 100,000 174,400 1.7440 0.446 0.408 0.451 0.433 0.451 392,569 0.4443 0.00%
2008-04-28 0 1.750 1.650 1.780 1.650 1.780 92,000 157,880 1.7161 0.446 0.420 0.453 0.420 0.453 361,164 0.4371 6.06%
2008-04-25 0 1.650 1.550 1.670 1.650 1.650 20,000 33,000 1.6500 0.420 0.395 0.425 0.420 0.420 78,514 0.4203 0.00%
2008-04-24 0 1.650 1.650 1.680 1.400 1.550 44,000 66,240 1.5055 0.420 0.420 0.428 0.357 0.395 172,731 0.3835 -1.79%
2008-04-23 0 1.680 1.200 1.680 - - 0 0 - 0.428 0.306 0.428 - - 0 - -1.75%
2008-04-22 0 1.710 1.550 1.710 - - 0 0 - 0.436 0.395 0.436 - - 0 - -0.58%
2008-04-21 0 1.720 1.600 1.720 - - 0 0 - 0.438 0.408 0.438 - - 0 - 0.00%
2008-04-18 0 1.720 1.250 1.730 1.720 1.720 20,000 34,400 1.7200 0.438 0.318 0.441 0.438 0.438 78,514 0.4381 0.00%
2008-04-17 0 1.720 1.420 1.720 - - 0 0 - 0.438 0.362 0.438 - - 0 - 0.00%
2008-04-16 0 1.720 1.430 1.850 - - 0 0 - 0.438 0.364 0.471 - - 0 - 0.00%
2008-04-15 0 1.720 - 1.720 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2008-04-14 0 1.720 1.720 1.780 1.670 1.670 12,000 20,040 1.6700 0.438 0.438 0.453 0.425 0.425 47,108 0.4254 -3.91%
2008-04-11 0 1.790 1.740 1.800 1.550 1.790 40,000 67,400 1.6850 0.456 0.443 0.459 0.395 0.456 157,028 0.4292 8.48%
2008-04-10 0 1.650 1.400 1.650 1.650 1.650 28,000 46,200 1.6500 0.420 0.357 0.420 0.420 0.420 109,919 0.4203 0.00%
2008-04-09 0 1.650 1.650 1.830 1.620 1.670 56,000 92,280 1.6479 0.420 0.420 0.466 0.413 0.425 219,839 0.4198 0.00%
2008-04-08 0 1.650 1.510 1.650 1.580 1.840 52,000 91,360 1.7569 0.420 0.385 0.420 0.402 0.469 204,136 0.4475 4.43%
2008-04-07 0 1.580 1.580 1.590 1.500 1.500 344,894 518,588 1.5036 0.402 0.402 0.405 0.382 0.382 1,353,948 0.3830 -1.25%
2008-04-03 0 1.600 1.530 1.800 1.370 1.600 448,000 673,440 1.5032 0.408 0.390 0.459 0.349 0.408 1,758,711 0.3829 20.30%
2008-04-02 0 1.330 1.310 1.370 1.150 1.330 496,000 631,640 1.2735 0.339 0.334 0.349 0.293 0.339 1,947,144 0.3244 18.75%
2008-04-01 0 1.120 1.130 1.140 1.100 1.120 220,000 244,480 1.1113 0.285 0.288 0.290 0.280 0.285 863,653 0.2831 0.00%
2008-03-31 0 1.120 1.110 1.120 1.100 1.220 3,400,000 3,943,160 1.1598 0.285 0.283 0.285 0.280 0.311 13,347,359 0.2954 -2.61%
2008-03-28 0 1.150 1.100 1.150 1.150 1.250 336,000 403,960 1.2023 0.293 0.280 0.293 0.293 0.318 1,319,033 0.3063 -9.45%
2008-03-27 0 1.270 1.220 1.270 1.200 1.350 212,000 268,640 1.2672 0.324 0.311 0.324 0.306 0.344 832,247 0.3228 -5.93%
2008-03-26 0 1.350 1.350 1.390 1.300 1.340 168,000 221,960 1.3212 0.344 0.344 0.354 0.331 0.341 659,517 0.3365 2.27%
2008-03-25 0 1.320 1.320 1.390 1.310 1.400 296,000 399,120 1.3484 0.336 0.336 0.354 0.334 0.357 1,162,005 0.3435 -19.02%
2008-03-20 0 1.630 1.410 1.630 1.500 1.660 96,000 151,400 1.5771 0.415 0.359 0.415 0.382 0.423 376,867 0.4017 -1.81%
2008-03-19 0 1.660 1.460 1.660 - - 0 0 - 0.423 0.372 0.423 - - 0 - -0.60%
2008-03-18 0 1.670 1.460 1.670 1.660 1.720 476,000 797,960 1.6764 0.425 0.372 0.425 0.423 0.438 1,868,630 0.4270 -1.76%
2008-03-17 0 1.700 1.690 1.700 1.700 1.720 176,000 300,320 1.7064 0.433 0.430 0.433 0.433 0.438 690,922 0.4347 -2.86%
2008-03-14 0 1.750 1.720 1.750 1.750 1.750 96,000 168,000 1.7500 0.446 0.438 0.446 0.446 0.446 376,867 0.4458 0.00%
2008-03-13 0 1.750 1.720 1.750 1.720 1.750 44,000 76,880 1.7473 0.446 0.438 0.446 0.438 0.446 172,731 0.4451 0.00%
2008-03-12 0 1.750 1.720 1.790 1.750 1.800 516,000 905,040 1.7540 0.446 0.438 0.456 0.446 0.459 2,025,658 0.4468 -6.91%
2008-03-11 0 1.880 1.830 1.890 1.750 1.880 64,000 112,520 1.7581 0.479 0.466 0.481 0.446 0.479 251,244 0.4479 0.00%
2008-03-10 0 1.880 1.810 1.880 - - 0 0 - 0.479 0.461 0.479 - - 0 - -1.05%
2008-03-07 0 1.900 1.750 1.900 - - 0 0 - 0.484 0.446 0.484 - - 0 - 0.00%
2008-03-06 0 1.900 1.750 1.920 1.900 1.900 16,000 30,400 1.9000 0.484 0.446 0.489 0.484 0.484 62,811 0.4840 0.00%
2008-03-05 0 1.900 1.750 1.900 - - 2,000 3,700 1.8500 0.484 0.446 0.484 - - 7,851 0.4713 0.00%
2008-03-04 0 1.900 1.890 1.900 1.890 1.980 236,000 450,680 1.9097 0.484 0.481 0.484 0.481 0.504 926,464 0.4865 -3.55%
2008-03-03 0 1.970 1.770 1.970 1.950 1.990 72,000 142,480 1.9789 0.502 0.451 0.502 0.497 0.507 282,650 0.5041 3.68%
2008-02-29 0 1.900 1.900 2.000 1.750 2.000 632,000 1,207,480 1.9106 0.484 0.484 0.509 0.446 0.509 2,481,039 0.4867 -5.00%
2008-02-28 0 2.000 1.800 2.000 2.000 2.180 392,000 805,760 2.0555 0.509 0.459 0.509 0.509 0.555 1,538,872 0.5236 11.73%
2008-02-27 0 1.790 1.750 1.790 1.680 1.800 672,000 1,190,240 1.7712 0.456 0.446 0.456 0.428 0.459 2,638,066 0.4512 -0.56%
2008-02-26 0 1.800 1.760 1.800 1.750 1.800 108,000 193,640 1.7930 0.459 0.448 0.459 0.446 0.459 423,975 0.4567 0.56%
2008-02-25 0 1.790 1.750 1.800 - - 0 0 - 0.456 0.446 0.459 - - 0 - 0.00%
2008-02-22 0 1.790 1.760 1.790 1.720 1.800 252,576 450,311 1.7829 0.456 0.448 0.456 0.438 0.459 991,536 0.4542 -2.19%
2008-02-21 0 1.830 1.800 1.830 1.800 1.840 67,120 122,910 1.8312 0.466 0.459 0.466 0.459 0.469 263,493 0.4665 0.00%
2008-02-20 0 1.830 1.800 1.830 1.800 1.860 272,000 498,000 1.8309 0.466 0.459 0.466 0.459 0.474 1,067,789 0.4664 -2.66%
2008-02-19 0 1.880 1.880 1.910 - - 0 0 - 0.479 0.479 0.487 - - 0 - 0.00%
2008-02-18 0 1.880 1.860 1.910 1.860 1.880 80,000 150,120 1.8765 0.479 0.474 0.487 0.474 0.479 314,056 0.4780 -1.57%
2008-02-15 0 1.910 1.870 2.000 - - 0 0 - 0.487 0.476 0.509 - - 0 - 0.00%
2008-02-14 0 1.910 1.860 2.000 - - 0 0 - 0.487 0.474 0.509 - - 0 - 0.00%
2008-02-13 0 1.910 1.860 1.940 1.910 1.910 20,000 38,200 1.9100 0.487 0.474 0.494 0.487 0.487 78,514 0.4865 3.24%
2008-02-12 0 1.850 1.850 1.920 1.850 1.850 28,000 51,800 1.8500 0.471 0.471 0.489 0.471 0.471 109,919 0.4713 -5.61%
2008-02-11 0 1.960 1.960 2.000 1.870 1.900 56,000 105,680 1.8871 0.499 0.499 0.509 0.476 0.484 219,839 0.4807 1.55%
2008-02-06 0 1.930 1.900 2.090 - - 0 0 - 0.492 0.484 0.532 - - 0 - 0.00%
2008-02-05 0 1.930 1.920 2.090 - - 0 0 - 0.492 0.489 0.532 - - 0 - 0.00%
2008-02-04 0 1.930 1.930 2.090 1.930 2.090 52,000 104,160 2.0031 0.492 0.492 0.532 0.492 0.532 204,136 0.5102 -8.10%
2008-02-01 0 2.100 1.930 2.100 2.100 2.100 12,000 25,200 2.1000 0.535 0.492 0.535 0.535 0.535 47,108 0.5349 -4.55%
2008-01-31 0 2.200 2.180 2.300 2.000 2.200 306,000 666,000 2.1765 0.560 0.555 0.586 0.509 0.560 1,201,262 0.5544 10.00%
2008-01-30 0 2.000 1.900 2.000 1.930 2.000 36,000 69,760 1.9378 0.509 0.484 0.509 0.492 0.509 141,325 0.4936 0.50%
2008-01-29 0 1.990 1.930 1.990 1.930 2.050 60,000 121,480 2.0247 0.507 0.492 0.507 0.492 0.522 235,542 0.5157 -0.50%
2008-01-28 0 2.000 1.850 2.000 - - 0 0 - 0.509 0.471 0.509 - - 0 - 0.00%
2008-01-25 0 2.000 2.000 2.140 1.850 2.000 234,900 466,460 1.9858 0.509 0.509 0.545 0.471 0.509 922,146 0.5058 2.56%
2008-01-24 0 1.950 1.850 1.950 1.840 1.950 732,000 1,354,200 1.8500 0.497 0.471 0.497 0.469 0.497 2,873,608 0.4713 5.41%
2008-01-23 0 1.850 1.750 1.850 1.820 1.900 208,000 389,720 1.8737 0.471 0.446 0.471 0.464 0.484 816,544 0.4773 -5.13%
2008-01-22 0 1.950 1.900 1.980 1.880 1.950 76,000 144,360 1.8995 0.497 0.484 0.504 0.479 0.497 298,353 0.4839 0.00%
2008-01-21 0 1.950 1.950 1.960 1.790 1.950 196,000 376,560 1.9212 0.497 0.497 0.499 0.456 0.497 769,436 0.4894 -2.01%
2008-01-18 0 1.990 1.750 2.000 1.990 1.990 80,000 159,200 1.9900 0.507 0.446 0.509 0.507 0.507 314,056 0.5069 9.34%
2008-01-17 0 1.820 1.730 1.840 1.720 1.820 14,000 24,360 1.7400 0.464 0.441 0.469 0.438 0.464 54,960 0.4432 4.00%
2008-01-16 0 1.750 1.700 1.750 1.690 1.750 392,000 676,760 1.7264 0.446 0.433 0.446 0.430 0.446 1,538,872 0.4398 -3.85%
2008-01-15 0 1.820 1.730 1.820 1.800 1.820 236,000 425,960 1.8049 0.464 0.441 0.464 0.459 0.464 926,464 0.4598 1.11%
2008-01-14 0 1.800 1.760 1.800 1.750 1.800 474,000 844,200 1.7810 0.459 0.448 0.459 0.446 0.459 1,860,779 0.4537 -2.70%
2008-01-11 0 1.850 1.770 1.850 1.840 1.850 104,000 191,640 1.8427 0.471 0.451 0.471 0.469 0.471 408,272 0.4694 0.00%
2008-01-10 0 1.850 1.840 1.850 1.830 1.850 544,000 1,002,120 1.8421 0.471 0.469 0.471 0.466 0.471 2,135,577 0.4693 0.00%
2008-01-09 0 1.850 1.810 1.850 1.810 1.850 212,000 388,040 1.8304 0.471 0.461 0.471 0.461 0.471 832,247 0.4663 -2.12%
2008-01-08 0 1.890 1.800 1.890 1.890 1.890 32,000 60,480 1.8900 0.481 0.459 0.481 0.481 0.481 125,622 0.4814 0.00%
2008-01-07 0 1.890 1.710 1.890 - - 0 0 - 0.481 0.436 0.481 - - 0 - 0.00%
2008-01-04 0 1.890 1.720 1.890 - - 0 0 - 0.481 0.438 0.481 - - 0 - 0.00%
2008-01-03 0 1.890 1.750 1.890 1.890 1.890 8,000 15,120 1.8900 0.481 0.446 0.481 0.481 0.481 31,406 0.4814 -5.50%
2008-01-02 0 2.000 1.840 2.000 - - 0 0 - 0.509 0.469 0.509 - - 0 - 0.00%
2007-12-31 0 2.000 2.040 2.050 1.650 2.040 2,188,000 3,835,720 1.7531 0.509 0.520 0.522 0.420 0.520 8,589,418 0.4466 2.56%
2007-12-28 0 1.950 1.930 1.950 1.930 1.990 424,000 828,920 1.9550 0.497 0.492 0.497 0.492 0.507 1,664,494 0.4980 3.72%
2007-12-27 0 1.880 1.800 1.880 - - 0 0 - 0.479 0.459 0.479 - - 0 - -1.57%
2007-12-24 0 1.910 1.880 1.910 - - 0 0 - 0.487 0.479 0.487 - - 0 - 0.00%
2007-12-21 0 1.910 1.890 1.910 - - 0 0 - 0.487 0.481 0.487 - - 0 - 0.00%
2007-12-20 0 1.910 1.860 1.910 - - 0 0 - 0.487 0.474 0.487 - - 0 - 0.00%
2007-12-19 0 1.910 1.760 2.000 - - 0 0 - 0.487 0.448 0.509 - - 0 - 0.00%
2007-12-18 0 1.910 1.760 1.910 1.880 1.930 204,000 389,240 1.9080 0.487 0.448 0.487 0.479 0.492 800,842 0.4860 0.00%
2007-12-17 0 1.910 - 1.910 1.900 1.930 204,000 390,400 1.9137 0.487 - 0.487 0.484 0.492 800,842 0.4875 0.00%
2007-12-14 0 1.930 1.930 2.030 1.920 1.930 160,000 307,240 1.9203 0.487 0.487 0.512 0.484 0.487 634,688 0.4841 0.52%
2007-12-13 0 1.920 1.810 1.920 1.890 1.920 200,000 383,240 1.9162 0.484 0.456 0.484 0.476 0.484 793,360 0.4831 3.78%
2007-12-12 0 1.850 1.780 1.880 1.810 1.900 292,000 541,000 1.8527 0.466 0.449 0.474 0.456 0.479 1,158,306 0.4671 0.00%
2007-12-11 0 1.850 1.800 1.850 1.800 1.870 148,000 269,320 1.8197 0.466 0.454 0.466 0.454 0.471 587,086 0.4587 -3.65%
2007-12-10 0 1.920 1.850 1.920 1.920 1.920 8,000 15,360 1.9200 0.484 0.466 0.484 0.484 0.484 31,734 0.4840 1.05%
2007-12-07 0 1.900 1.900 1.920 1.900 1.930 148,000 283,840 1.9178 0.479 0.479 0.484 0.479 0.487 587,086 0.4835 -5.00%
2007-12-06 0 2.000 1.950 2.000 2.000 2.000 200,000 399,000 1.9950 0.504 0.492 0.504 0.504 0.504 793,360 0.5029 0.00%
2007-12-05 0 2.000 2.000 2.010 1.900 1.900 26,700 52,757 1.9759 0.504 0.504 0.507 0.479 0.479 105,914 0.4981 -0.99%
2007-12-04 0 2.020 1.980 2.020 1.980 2.020 197,300 411,595 2.0861 0.509 0.499 0.509 0.499 0.509 782,650 0.5259 -8.18%
2007-12-03 0 2.200 2.050 2.200 - - 0 0 - 0.555 0.517 0.555 - - 0 - 0.00%
2007-11-30 0 2.200 2.100 2.200 2.100 2.200 704,000 1,534,000 2.1790 0.555 0.529 0.555 0.529 0.555 2,792,628 0.5493 4.76%
2007-11-29 0 2.100 2.020 2.100 2.010 2.210 356,000 748,440 2.1024 0.529 0.509 0.529 0.507 0.557 1,412,181 0.5300 -4.55%
2007-11-28 0 2.200 1.920 2.200 2.100 2.200 184,000 392,000 2.1304 0.555 0.484 0.555 0.529 0.555 729,891 0.5371 4.76%
2007-11-27 0 2.100 1.950 2.100 2.100 2.200 112,000 244,400 2.1821 0.529 0.492 0.529 0.529 0.555 444,282 0.5501 -0.94%
2007-11-26 0 2.120 2.120 2.200 2.100 2.100 60,000 126,000 2.1000 0.534 0.534 0.555 0.529 0.529 238,008 0.5294 0.95%
2007-11-23 0 2.100 2.100 2.200 - - 0 0 - 0.529 0.529 0.555 - - 0 - 0.00%
2007-11-22 0 2.100 2.100 2.200 2.090 2.100 156,000 327,520 2.0995 0.529 0.529 0.555 0.527 0.529 618,821 0.5293 0.48%
2007-11-21 0 2.090 1.940 2.090 - - 0 0 - 0.527 0.489 0.527 - - 0 - -5.00%
2007-11-20 0 2.200 1.900 2.200 1.980 2.200 184,000 382,000 2.0761 0.555 0.479 0.555 0.499 0.555 729,891 0.5234 10.00%
2007-11-19 0 2.000 2.000 2.150 2.000 2.000 20,000 40,000 2.0000 0.504 0.504 0.542 0.504 0.504 79,336 0.5042 0.00%
2007-11-16 0 2.000 1.910 2.000 2.000 2.100 344,000 688,800 2.0023 0.504 0.481 0.504 0.504 0.529 1,364,579 0.5048 0.00%
2007-11-15 0 2.000 1.800 2.200 2.000 2.010 304,000 628,320 2.0668 0.504 0.454 0.555 0.504 0.507 1,205,907 0.5210 -9.09%
2007-11-14 0 2.200 2.000 2.200 2.000 2.210 288,000 619,440 2.1508 0.555 0.504 0.555 0.504 0.557 1,142,439 0.5422 7.84%
2007-11-13 0 2.040 2.040 2.150 2.000 2.060 320,000 644,880 2.0153 0.514 0.514 0.542 0.504 0.519 1,269,376 0.5080 -2.86%
2007-11-12 0 2.100 2.060 2.130 2.100 2.100 20,000 42,000 2.1000 0.529 0.519 0.537 0.529 0.529 79,336 0.5294 0.00%
2007-11-09 0 2.100 2.080 2.100 2.080 2.100 950,000 1,990,800 2.0956 0.529 0.524 0.529 0.524 0.529 3,768,461 0.5283 1.94%
2007-11-08 0 2.060 2.020 2.060 2.050 2.100 348,000 726,400 2.0874 0.519 0.509 0.519 0.517 0.529 1,380,447 0.5262 -5.50%
2007-11-07 0 2.180 2.050 2.200 - - 0 0 - 0.550 0.517 0.555 - - 0 - 0.00%
2007-11-06 0 2.180 2.180 2.200 2.060 2.180 488,000 1,063,360 2.1790 0.550 0.550 0.555 0.519 0.550 1,935,799 0.5493 0.00%
2007-11-05 0 2.180 2.060 2.180 2.070 2.180 20,000 41,840 2.0920 0.550 0.519 0.550 0.522 0.550 79,336 0.5274 -0.91%
2007-11-02 0 2.200 2.150 2.200 2.150 2.200 172,000 377,000 2.1919 0.555 0.542 0.555 0.542 0.555 682,290 0.5526 0.00%
2007-11-01 0 2.200 2.150 2.200 2.200 2.200 120,000 264,000 2.2000 0.555 0.542 0.555 0.555 0.555 476,016 0.5546 0.00%
2007-10-31 0 2.200 2.200 2.380 2.050 2.400 272,000 594,760 2.1866 0.555 0.555 0.600 0.517 0.605 1,078,970 0.5512 -0.45%
2007-10-30 0 2.210 2.120 2.290 2.000 2.210 748,000 1,644,360 2.1983 0.557 0.534 0.577 0.504 0.557 2,967,167 0.5542 0.45%
2007-10-29 0 2.200 2.180 2.200 1.990 2.210 300,000 641,880 2.1396 0.555 0.550 0.555 0.502 0.557 1,190,040 0.5394 4.76%
2007-10-26 0 2.100 2.000 2.200 2.100 2.100 4,000 8,400 2.1000 0.529 0.504 0.555 0.529 0.529 15,867 0.5294 0.00%
2007-10-25 0 2.100 2.000 2.200 - - 0 0 - 0.529 0.504 0.555 - - 0 - 0.00%
2007-10-24 0 2.100 2.000 2.100 2.100 2.200 148,000 318,880 2.1546 0.529 0.504 0.529 0.529 0.555 587,086 0.5432 -4.55%
2007-10-23 0 2.200 2.190 2.200 2.190 2.200 552,000 1,209,000 2.1902 0.555 0.552 0.555 0.552 0.555 2,189,674 0.5521 10.00%
2007-10-22 0 2.000 2.000 2.100 1.900 2.000 24,000 47,200 1.9667 0.504 0.504 0.529 0.479 0.504 95,203 0.4958 5.26%
2007-10-18 0 1.900 1.900 2.060 1.900 2.000 216,000 412,680 1.9106 0.479 0.479 0.519 0.479 0.504 856,829 0.4816 -8.65%
2007-10-17 0 2.080 1.940 2.090 2.000 2.100 88,000 180,400 2.0500 0.524 0.489 0.527 0.504 0.529 349,078 0.5168 -2.80%
2007-10-16 0 2.140 2.140 2.300 2.100 2.350 240,000 513,760 2.1407 0.539 0.539 0.580 0.529 0.592 952,032 0.5396 -6.96%
2007-10-15 0 2.300 2.100 2.400 - - 0 0 - 0.580 0.529 0.605 - - 0 - 0.00%
2007-10-12 0 2.300 2.250 2.340 2.050 2.300 88,000 198,400 2.2545 0.580 0.567 0.590 0.517 0.580 349,078 0.5684 0.00%
2007-10-11 0 2.300 2.010 2.300 2.100 2.300 8,000 17,600 2.2000 0.580 0.507 0.580 0.529 0.580 31,734 0.5546 15.00%
2007-10-10 0 2.000 2.000 2.200 1.900 2.000 116,000 230,880 1.9903 0.504 0.504 0.555 0.479 0.504 460,149 0.5018 -4.76%
2007-10-09 0 2.100 2.100 2.250 2.100 2.100 20,000 42,000 2.1000 0.529 0.529 0.567 0.529 0.529 79,336 0.5294 2.44%
2007-10-08 0 2.050 2.000 2.250 2.050 2.050 32,000 65,600 2.0500 0.517 0.504 0.567 0.517 0.517 126,938 0.5168 0.00%
2007-10-05 0 2.050 2.050 2.250 2.050 2.050 8,000 16,400 2.0500 0.517 0.517 0.567 0.517 0.517 31,734 0.5168 0.00%
2007-10-04 0 2.050 2.050 2.250 1.980 2.050 260,000 517,560 1.9906 0.517 0.517 0.567 0.499 0.517 1,031,368 0.5018 5.13%
2007-10-03 0 1.950 1.950 2.130 1.950 2.130 114,000 233,840 2.0512 0.492 0.492 0.537 0.492 0.537 452,215 0.5171 -6.25%
2007-10-02 0 2.080 2.080 2.260 1.900 2.080 16,000 31,120 1.9450 0.524 0.524 0.570 0.479 0.524 63,469 0.4903 -8.37%
2007-09-28 0 2.270 2.080 2.270 2.270 2.320 200,000 461,480 2.3074 0.572 0.524 0.572 0.572 0.585 793,360 0.5817 -2.16%
2007-09-27 0 2.320 2.240 2.400 2.300 2.390 172,000 404,880 2.3540 0.585 0.565 0.605 0.580 0.603 682,290 0.5934 -2.93%
2007-09-25 0 2.390 2.200 2.390 - - 0 0 - 0.603 0.555 0.603 - - 0 - 0.00%
2007-09-24 0 2.390 2.200 2.390 - - 4,000 9,880 2.4700 0.603 0.555 0.603 - - 15,867 0.6227 -3.24%
2007-09-21 0 2.470 2.280 2.480 2.320 2.470 27,600 64,380 2.3326 0.623 0.575 0.625 0.585 0.623 109,484 0.5880 -1.20%
2007-09-20 0 2.500 2.350 2.500 - - 0 0 - 0.630 0.592 0.630 - - 0 - 0.00%
2007-09-19 0 2.500 2.350 2.500 - - 0 0 - 0.630 0.592 0.630 - - 0 - 0.00%
2007-09-18 0 2.500 2.350 2.500 2.500 2.500 24,000 60,000 2.5000 0.630 0.592 0.630 0.630 0.630 95,203 0.6302 0.00%
2007-09-17 0 2.500 2.350 2.500 2.500 2.500 114,000 285,000 2.5000 0.630 0.592 0.630 0.630 0.630 452,215 0.6302 0.00%
2007-09-14 0 2.500 1.500 2.500 2.500 2.500 20,000 50,000 2.5000 0.630 0.378 0.630 0.630 0.630 79,336 0.6302 0.00%
2007-09-13 0 2.500 1.500 2.500 - - 0 0 - 0.630 0.378 0.630 - - 0 - 0.00%
2007-09-12 0 2.500 1.800 2.550 2.500 2.500 12,000 30,000 2.5000 0.630 0.454 0.643 0.630 0.630 47,602 0.6302 0.00%
2007-09-11 0 2.500 1.500 2.620 2.500 2.500 4,000 10,000 2.5000 0.630 0.378 0.660 0.630 0.630 15,867 0.6302 0.00%
2007-09-10 0 2.500 2.300 2.500 2.500 2.500 188,000 470,000 2.5000 0.630 0.580 0.630 0.630 0.630 745,759 0.6302 0.00%
2007-09-07 0 2.500 2.460 2.600 2.480 2.500 56,000 139,280 2.4871 0.630 0.620 0.655 0.625 0.630 222,141 0.6270 0.00%
2007-09-06 0 2.500 2.400 2.500 2.500 2.520 148,000 370,560 2.5038 0.630 0.605 0.630 0.630 0.635 587,086 0.6312 -4.94%
2007-09-05 0 2.630 2.630 2.640 2.400 2.640 8,000 20,160 2.5200 0.663 0.663 0.666 0.605 0.666 31,734 0.6353 -0.38%
2007-09-04 0 2.640 2.400 2.640 2.640 2.650 948,000 2,510,280 2.6480 0.666 0.605 0.666 0.666 0.668 3,760,527 0.6675 0.00%
2007-09-03 0 2.640 2.400 2.640 2.630 2.640 72,000 189,840 2.6367 0.666 0.605 0.666 0.663 0.666 285,610 0.6647 -0.38%
2007-08-31 0 2.650 2.400 2.640 2.630 2.650 704,000 1,863,720 2.6473 0.668 0.605 0.666 0.663 0.668 2,792,628 0.6674 0.00%
2007-08-30 0 2.650 2.400 2.650 2.550 2.650 76,000 199,200 2.6211 0.668 0.605 0.668 0.643 0.668 301,477 0.6607 4.74%
2007-08-29 0 2.530 2.400 2.550 2.480 2.550 76,000 192,760 2.5363 0.638 0.605 0.643 0.625 0.643 301,477 0.6394 2.02%
2007-08-28 0 2.480 2.400 2.500 2.480 2.480 12,000 29,760 2.4800 0.625 0.605 0.630 0.625 0.625 47,602 0.6252 3.33%
2007-08-27 0 2.400 2.400 2.500 2.400 2.400 220,000 528,000 2.4000 0.605 0.605 0.630 0.605 0.605 872,696 0.6050 0.00%
2007-08-24 0 2.400 - 2.520 - - 0 0 - 0.605 - 0.635 - - 0 - 0.00%
2007-08-23 0 2.400 2.400 2.510 2.350 2.400 240,000 569,520 2.3730 0.605 0.605 0.633 0.592 0.605 952,032 0.5982 2.13%
2007-08-22 0 2.350 2.350 2.400 2.190 2.350 612,000 1,410,960 2.3055 0.592 0.592 0.605 0.552 0.592 2,427,682 0.5812 7.31%
2007-08-21 0 2.190 2.100 2.190 2.000 2.200 360,000 736,680 2.0463 0.552 0.529 0.552 0.504 0.555 1,428,048 0.5159 -4.78%
2007-08-20 0 2.300 2.100 2.350 2.100 2.400 132,000 288,440 2.1852 0.580 0.529 0.592 0.529 0.605 523,618 0.5509 -7.63%
2007-08-17 0 2.490 2.000 2.490 2.500 2.500 20,000 50,000 2.5000 0.628 0.504 0.628 0.630 0.630 79,336 0.6302 -4.23%
2007-08-16 0 2.600 - 2.600 - - 0 0 - 0.655 - 0.655 - - 0 - -1.89%
2007-08-15 0 2.650 2.450 2.650 2.450 2.650 404,000 1,019,120 2.5226 0.668 0.618 0.668 0.618 0.668 1,602,587 0.6359 5.58%
2007-08-14 0 2.510 2.510 2.650 2.500 2.500 8,000 20,000 2.5000 0.633 0.633 0.668 0.630 0.630 31,734 0.6302 2.87%
2007-08-13 0 2.440 2.440 2.650 - - 0 0 - 0.615 0.615 0.668 - - 0 - 0.00%
2007-08-10 0 2.440 2.440 2.650 2.440 2.440 40,000 97,600 2.4400 0.615 0.615 0.668 0.615 0.615 158,672 0.6151 -6.15%
2007-08-09 0 2.600 2.560 2.600 2.540 2.650 192,000 499,120 2.5996 0.655 0.645 0.655 0.640 0.668 761,626 0.6553 4.84%
2007-08-08 0 2.480 2.460 - - - 0 0 - 0.625 0.620 - - - 0 - 0.00%
2007-08-07 0 2.480 2.480 - 2.480 2.480 44,000 109,120 2.4800 0.625 0.625 - 0.625 0.625 174,539 0.6252 1.22%
2007-08-06 0 2.450 2.450 2.580 2.400 2.600 36,000 89,600 2.4889 0.618 0.618 0.650 0.605 0.655 142,805 0.6274 -9.26%
2007-08-03 0 2.700 2.680 2.780 2.680 2.820 1,816,000 4,949,480 2.7255 0.681 0.676 0.701 0.676 0.711 7,203,710 0.6871 -2.88%
2007-08-02 0 2.780 2.780 2.950 2.780 2.950 80,000 227,160 2.8395 0.701 0.701 0.744 0.701 0.744 317,344 0.7158 -6.71%
2007-08-01 0 2.980 2.780 2.980 2.980 3.080 8,000 24,240 3.0300 0.751 0.701 0.751 0.751 0.776 31,734 0.7638 -3.87%
2007-07-31 0 3.100 3.100 3.120 2.850 3.100 2,304,000 6,800,520 2.9516 0.781 0.781 0.787 0.718 0.781 9,139,509 0.7441 9.15%
2007-07-30 0 2.840 2.840 2.850 2.650 2.850 2,192,000 6,132,600 2.7977 0.716 0.716 0.718 0.668 0.718 8,695,227 0.7053 7.17%
2007-07-27 0 2.650 2.620 2.740 2.600 2.790 1,560,000 4,249,760 2.7242 0.668 0.660 0.691 0.655 0.703 6,188,209 0.6868 0.00%
2007-07-26 0 2.650 2.650 2.840 2.650 2.860 792,000 2,132,000 2.6919 0.668 0.668 0.716 0.668 0.721 3,141,706 0.6786 -1.12%
2007-07-25 0 2.680 2.660 2.970 2.680 2.680 65,250 174,870 2.6800 0.676 0.671 0.749 0.676 0.676 258,834 0.6756 0.00%
2007-07-24 0 2.680 2.680 2.830 2.680 3.000 36,000 102,280 2.8411 0.676 0.676 0.713 0.676 0.756 142,805 0.7162 -7.59%
2007-07-23 0 2.900 2.680 2.950 - - 0 0 - 0.731 0.676 0.744 - - 0 - 0.00%
2007-07-20 0 2.900 2.850 3.000 2.900 3.000 60,000 175,280 2.9213 0.731 0.718 0.756 0.731 0.756 238,008 0.7364 -1.36%
2007-07-19 0 2.940 2.940 3.000 2.850 2.850 856,000 2,439,600 2.8500 0.741 0.741 0.756 0.718 0.718 3,395,581 0.7185 3.52%
2007-07-18 0 2.840 2.750 2.840 2.840 3.000 253,000 729,620 2.8839 0.716 0.693 0.716 0.716 0.756 1,003,601 0.7270 3.27%
2007-07-17 0 2.750 2.700 2.750 2.700 2.860 2,812,000 7,750,360 2.7562 0.693 0.681 0.693 0.681 0.721 11,154,643 0.6948 3.00%
2007-07-16 0 2.670 2.660 2.670 2.650 2.780 712,000 1,910,000 2.6826 0.673 0.671 0.673 0.668 0.701 2,824,362 0.6763 -2.55%
2007-07-13 0 2.740 2.660 2.720 2.550 2.740 852,000 2,252,800 2.6441 0.691 0.671 0.686 0.643 0.691 3,379,714 0.6666 7.03%
2007-07-12 0 2.560 2.530 2.560 2.550 2.570 208,000 531,480 2.5552 0.645 0.638 0.645 0.643 0.648 825,095 0.6441 0.39%
2007-07-11 0 2.550 2.500 2.550 2.480 2.600 343,000 880,930 2.5683 0.643 0.630 0.643 0.625 0.655 1,360,613 0.6475 -1.54%
2007-07-10 0 2.590 2.550 2.590 2.590 2.590 40,000 103,600 2.5900 0.653 0.643 0.653 0.653 0.653 158,672 0.6529 -0.38%
2007-07-09 0 2.600 2.550 2.600 2.600 2.630 248,000 645,880 2.6044 0.655 0.643 0.655 0.655 0.663 983,767 0.6565 -1.14%
2007-07-06 0 2.630 2.620 2.670 2.300 2.650 612,000 1,567,360 2.5610 0.663 0.660 0.673 0.580 0.668 2,427,682 0.6456 -0.75%
2007-07-05 0 2.650 2.650 2.680 2.590 2.650 1,232,000 3,205,920 2.6022 0.668 0.668 0.676 0.653 0.668 4,887,098 0.6560 1.15%
2007-07-04 0 2.620 2.400 2.620 2.550 2.620 148,000 383,560 2.5916 0.660 0.605 0.660 0.643 0.660 587,086 0.6533 2.75%
2007-07-03 0 2.550 2.380 2.550 2.550 2.550 64,000 163,200 2.5500 0.643 0.600 0.643 0.643 0.643 253,875 0.6428 0.00%
2007-06-29 0 2.550 2.520 2.550 2.500 2.550 2,796,000 7,090,600 2.5360 0.643 0.635 0.643 0.630 0.643 11,091,175 0.6393 3.24%
2007-06-28 0 2.470 2.400 2.470 2.460 2.490 52,000 128,560 2.4723 0.623 0.605 0.623 0.620 0.628 206,274 0.6232 0.41%
2007-06-27 0 2.460 2.360 2.460 2.500 2.500 4,000 10,000 2.5000 0.620 0.595 0.620 0.630 0.630 15,867 0.6302 0.82%
2007-06-26 0 2.440 2.360 2.440 2.500 2.530 524,000 1,316,040 2.5115 0.615 0.595 0.615 0.630 0.638 2,078,604 0.6331 1.67%
2007-06-25 0 2.400 2.360 2.400 2.200 2.510 468,000 1,142,800 2.4419 0.605 0.595 0.605 0.555 0.633 1,856,463 0.6156 4.35%
2007-06-22 0 2.300 2.280 2.300 2.300 2.320 304,000 704,240 2.3166 0.580 0.575 0.580 0.580 0.585 1,205,907 0.5840 0.44%
2007-06-21 0 2.290 2.210 2.290 2.200 2.500 360,000 845,560 2.3488 0.577 0.557 0.577 0.555 0.630 1,428,048 0.5921 -0.43%
2007-06-20 0 2.300 2.200 2.390 2.300 2.500 52,000 124,320 2.3908 0.580 0.555 0.603 0.580 0.630 206,274 0.6027 -0.43%
2007-06-18 0 2.310 2.300 2.450 2.310 2.550 180,000 447,760 2.4876 0.582 0.580 0.618 0.582 0.643 714,024 0.6271 -7.23%
2007-06-15 0 2.490 2.410 2.490 2.500 2.500 8,000 20,000 2.5000 0.628 0.608 0.628 0.630 0.630 31,734 0.6302 -0.40%
2007-06-14 0 2.500 2.430 2.500 2.500 2.540 44,000 110,320 2.5073 0.630 0.613 0.630 0.630 0.640 174,539 0.6321 0.00%
2007-06-13 0 2.500 2.390 2.500 2.450 2.500 112,000 276,240 2.4664 0.630 0.603 0.630 0.618 0.630 444,282 0.6218 0.00%
2007-06-12 0 2.500 2.450 2.500 2.400 2.500 68,000 164,640 2.4212 0.630 0.618 0.630 0.605 0.630 269,742 0.6104 1.63%
2007-06-11 0 2.460 2.410 2.500 2.460 2.480 92,000 226,480 2.4617 0.620 0.608 0.630 0.620 0.625 364,946 0.6206 0.00%
2007-06-08 0 2.460 2.410 2.460 2.460 2.500 6,628,000 16,069,321 2.4245 0.620 0.608 0.620 0.620 0.630 26,291,955 0.6112 2.50%
2007-06-07 0 2.400 2.390 2.400 2.400 2.450 168,000 407,200 2.4238 0.605 0.603 0.605 0.605 0.618 666,423 0.6110 -0.41%
2007-06-06 0 2.410 2.410 2.430 2.400 2.400 36,000 86,400 2.4000 0.608 0.608 0.613 0.605 0.605 142,805 0.6050 0.42%
2007-06-05 0 2.400 2.350 2.500 2.400 2.500 52,000 127,600 2.4538 0.605 0.592 0.630 0.605 0.630 206,274 0.6186 -4.00%
2007-06-04 0 2.500 2.490 2.500 2.460 2.510 808,000 2,019,400 2.4993 0.630 0.628 0.630 0.620 0.633 3,205,175 0.6300 1.21%
2007-06-01 0 2.470 2.470 2.480 2.400 2.500 848,000 2,110,280 2.4885 0.623 0.623 0.625 0.605 0.630 3,363,847 0.6273 1.23%
2007-05-31 0 2.440 2.330 2.440 2.250 2.450 720,000 1,713,800 2.3803 0.615 0.587 0.615 0.567 0.618 2,856,096 0.6000 6.09%
2007-05-30 0 2.300 2.300 2.350 2.300 2.300 12,000 27,600 2.3000 0.580 0.580 0.592 0.580 0.580 47,602 0.5798 0.00%
2007-05-29 0 2.300 2.180 2.450 2.300 2.300 28,000 64,400 2.3000 0.580 0.550 0.618 0.580 0.580 111,070 0.5798 -2.13%
2007-05-28 0 2.350 2.350 2.450 2.300 2.300 77,228 177,870 2.3032 0.592 0.592 0.618 0.580 0.580 306,348 0.5806 -6.00%
2007-05-25 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 0.630 0.605 0.630 0.630 0.630 79,336 0.6302 0.00%
2007-05-23 0 2.500 2.480 2.500 2.500 2.500 60,000 149,840 2.4973 0.630 0.625 0.630 0.630 0.630 238,008 0.6296 0.00%
2007-05-22 0 2.500 2.300 2.500 2.480 2.550 1,923,000 4,837,280 2.5155 0.630 0.580 0.630 0.625 0.643 7,628,158 0.6341 -1.96%
2007-05-21 0 2.550 2.510 2.550 2.500 2.550 44,000 110,600 2.5136 0.643 0.633 0.643 0.630 0.643 174,539 0.6337 0.00%
2007-05-18 0 2.550 2.500 2.550 - - 0 0 - 0.643 0.630 0.643 - - 0 - 0.00%
2007-05-17 0 2.550 2.510 2.550 2.550 2.550 64,000 163,200 2.5500 0.643 0.633 0.643 0.643 0.643 253,875 0.6428 0.00%
2007-05-16 0 2.550 2.500 2.550 2.500 2.550 268,000 676,200 2.5231 0.643 0.630 0.643 0.630 0.643 1,063,103 0.6361 0.39%
2007-05-15 0 2.540 2.350 2.540 2.550 2.550 56,000 142,800 2.5500 0.640 0.592 0.640 0.643 0.643 222,141 0.6428 1.60%
2007-05-14 0 2.500 2.460 2.500 2.460 2.500 608,000 1,513,120 2.4887 0.630 0.620 0.630 0.620 0.630 2,411,815 0.6274 0.00%
2007-05-11 0 2.500 2.500 2.530 2.500 2.500 432,000 1,080,000 2.5000 0.630 0.630 0.638 0.630 0.630 1,713,658 0.6302 0.00%
2007-05-10 0 2.500 2.500 2.510 2.500 2.540 506,000 1,271,900 2.5136 0.630 0.630 0.633 0.630 0.640 2,007,201 0.6337 -0.40%
2007-05-09 0 2.510 2.510 2.550 2.500 2.510 175,500 438,630 2.4993 0.633 0.633 0.643 0.630 0.633 696,174 0.6301 -1.18%
2007-05-08 0 2.540 2.510 2.540 2.500 2.550 1,916,000 4,871,120 2.5423 0.640 0.633 0.640 0.630 0.643 7,600,390 0.6409 0.79%
2007-05-07 0 2.520 2.500 2.550 2.500 2.550 540,000 1,364,400 2.5267 0.635 0.630 0.643 0.630 0.643 2,142,072 0.6370 -1.18%
2007-05-04 0 2.550 2.460 2.550 2.550 2.550 80,000 204,000 2.5500 0.643 0.620 0.643 0.643 0.643 317,344 0.6428 0.00%
2007-05-03 0 2.550 2.460 2.550 2.550 2.550 24,000 61,200 2.5500 0.643 0.620 0.643 0.643 0.643 95,203 0.6428 0.00%
2007-05-02 0 2.550 2.460 2.550 2.550 2.550 160,000 408,000 2.5500 0.643 0.620 0.643 0.643 0.643 634,688 0.6428 2.00%
2007-04-30 0 2.500 2.460 2.500 2.550 2.550 76,000 193,800 2.5500 0.630 0.620 0.630 0.643 0.643 301,477 0.6428 -1.96%
2007-04-27 0 2.550 2.460 2.550 2.540 2.550 76,000 193,760 2.5495 0.643 0.620 0.643 0.640 0.643 301,477 0.6427 0.00%
2007-04-26 0 2.550 2.460 2.550 2.550 2.550 152,000 387,600 2.5500 0.643 0.620 0.643 0.643 0.643 602,954 0.6428 3.66%
2007-04-25 0 2.460 2.460 2.550 2.460 2.550 324,000 816,480 2.5200 0.620 0.620 0.643 0.620 0.643 1,285,243 0.6353 -1.60%
2007-04-24 0 2.500 2.460 2.550 2.500 2.560 580,000 1,459,280 2.5160 0.630 0.620 0.643 0.630 0.645 2,300,744 0.6343 -1.96%
2007-04-23 0 2.550 2.460 2.550 2.550 2.560 152,000 388,320 2.5547 0.643 0.620 0.643 0.643 0.645 602,954 0.6440 3.66%
2007-04-20 0 2.460 2.460 2.540 2.460 2.460 708,000 1,741,680 2.4600 0.620 0.620 0.640 0.620 0.620 2,808,495 0.6201 0.41%
2007-04-19 0 2.450 2.350 2.450 2.450 2.450 240,000 588,000 2.4500 0.618 0.592 0.618 0.618 0.618 952,032 0.6176 0.00%
2007-04-18 0 2.450 2.360 2.450 - - 0 0 - 0.618 0.595 0.618 - - 0 - 0.00%
2007-04-17 0 2.450 2.360 2.500 2.400 2.600 252,000 636,200 2.5246 0.618 0.595 0.630 0.605 0.655 999,634 0.6364 -3.92%
2007-04-16 0 2.550 2.500 2.550 - - 0 0 - 0.643 0.630 0.643 - - 0 - 0.00%
2007-04-13 0 2.550 2.500 2.550 2.550 2.550 264,000 673,200 2.5500 0.643 0.630 0.643 0.643 0.643 1,047,235 0.6428 0.00%
2007-04-12 0 2.550 2.500 2.550 2.500 2.560 88,000 223,840 2.5436 0.643 0.630 0.643 0.630 0.645 349,078 0.6412 -1.16%
2007-04-11 0 2.580 2.500 2.580 2.500 2.600 192,000 495,760 2.5821 0.650 0.630 0.650 0.630 0.655 761,626 0.6509 7.95%
2007-04-10 0 2.390 2.390 2.580 2.390 2.400 260,000 623,880 2.3995 0.603 0.603 0.650 0.603 0.605 1,031,368 0.6049 0.42%
2007-04-04 0 2.380 2.350 2.380 2.380 2.400 316,000 755,920 2.3922 0.600 0.592 0.600 0.600 0.605 1,253,509 0.6030 0.00%
2007-04-03 0 2.380 2.200 2.380 2.380 2.400 296,000 706,880 2.3881 0.600 0.555 0.600 0.600 0.605 1,174,173 0.6020 1.28%
2007-04-02 0 2.350 2.300 2.350 2.200 2.400 244,000 572,880 2.3479 0.592 0.580 0.592 0.555 0.605 967,899 0.5919 0.00%
2007-03-30 0 2.350 2.200 2.350 2.250 2.350 2,208,000 5,073,500 2.2978 0.592 0.555 0.592 0.567 0.592 8,758,696 0.5793 2.17%
2007-03-29 0 2.300 2.250 2.300 2.300 2.350 268,000 625,520 2.3340 0.580 0.567 0.580 0.580 0.592 1,063,103 0.5884 0.00%
2007-03-28 0 2.300 2.280 2.350 2.290 2.300 662,000 1,522,360 2.2996 0.580 0.575 0.592 0.577 0.580 2,626,022 0.5797 0.00%
2007-03-27 0 2.300 2.270 2.300 2.300 2.300 212,000 487,600 2.3000 0.580 0.572 0.580 0.580 0.580 840,962 0.5798 -0.86%
2007-03-26 0 2.320 2.320 2.340 2.250 2.300 192,000 439,440 2.2888 0.585 0.585 0.590 0.567 0.580 761,626 0.5770 6.91%
2007-03-23 0 2.170 2.160 2.250 2.100 2.250 876,000 1,904,040 2.1736 0.547 0.545 0.567 0.529 0.567 3,474,917 0.5479 5.85%
2007-03-22 0 2.050 2.000 2.100 2.000 2.150 1,350,000 2,783,320 2.0617 0.517 0.504 0.529 0.504 0.542 5,355,181 0.5197 0.00%
2007-03-21 0 2.050 2.050 2.100 2.000 2.150 586,000 1,226,540 2.0931 0.517 0.517 0.529 0.504 0.542 2,324,545 0.5276 -4.65%
2007-03-20 0 2.150 2.140 2.150 1.950 2.200 484,000 1,013,320 2.0936 0.542 0.539 0.542 0.492 0.555 1,919,932 0.5278 7.50%
2007-03-19 0 2.000 1.760 2.250 1.900 2.300 280,000 587,600 2.0986 0.504 0.444 0.567 0.479 0.580 1,110,704 0.5290 -13.04%
2007-03-16 0 2.300 2.000 2.330 2.300 2.300 116,000 266,800 2.3000 0.580 0.504 0.587 0.580 0.580 460,149 0.5798 0.00%
2007-03-15 0 2.300 2.300 2.330 2.300 2.330 88,000 202,520 2.3014 0.580 0.580 0.587 0.580 0.587 349,078 0.5802 -1.29%
2007-03-14 0 2.330 2.330 2.400 2.100 2.100 12,000 25,200 2.1000 0.587 0.587 0.605 0.529 0.529 47,602 0.5294 1.30%
2007-03-13 0 2.300 - 2.300 - - 0 0 - 0.580 - 0.580 - - 0 - -3.36%
2007-03-12 0 2.380 1.500 2.450 - - 0 0 - 0.600 0.378 0.618 - - 0 - 0.00%
2007-03-09 0 2.380 1.500 2.380 - - 0 0 - 0.600 0.378 0.600 - - 0 - 0.00%
2007-03-08 0 2.380 2.380 2.400 2.380 2.380 4,000 9,520 2.3800 0.600 0.600 0.605 0.600 0.600 15,867 0.6000 -0.83%
2007-03-07 0 2.400 1.500 2.480 2.350 2.400 224,000 533,520 2.3818 0.605 0.378 0.625 0.592 0.605 888,563 0.6004 0.00%
2007-03-06 0 2.400 2.360 2.400 2.380 2.400 76,000 182,040 2.3953 0.605 0.595 0.605 0.600 0.605 301,477 0.6038 0.00%
2007-03-05 0 2.400 1.540 2.400 - - 0 0 - 0.605 0.388 0.605 - - 0 - 0.00%
2007-03-02 0 2.400 1.500 2.400 - - 0 0 - 0.605 0.378 0.605 - - 0 - 0.00%
2007-03-01 0 2.400 2.400 2.500 2.400 2.500 992,000 2,515,120 2.5354 0.605 0.605 0.630 0.605 0.630 3,935,066 0.6392 -4.00%
2007-02-28 0 2.500 2.400 2.500 2.400 2.600 2,476,000 6,251,720 2.5249 0.630 0.605 0.630 0.605 0.655 9,821,798 0.6365 0.00%
2007-02-27 0 2.500 2.400 2.500 2.500 2.500 720,000 1,800,000 2.5000 0.630 0.605 0.630 0.630 0.630 2,856,096 0.6302 0.00%
2007-02-26 0 2.500 2.410 2.500 2.500 2.600 728,000 1,854,000 2.5467 0.630 0.608 0.630 0.630 0.655 2,887,831 0.6420 1.63%
2007-02-23 0 2.460 2.400 2.460 2.460 2.490 352,000 869,520 2.4702 0.620 0.605 0.620 0.620 0.628 1,396,314 0.6227 -0.40%
2007-02-22 0 2.470 2.400 2.470 2.470 2.500 340,000 842,200 2.4771 0.623 0.605 0.623 0.623 0.630 1,348,712 0.6244 0.00%
2007-02-21 0 2.470 - 2.470 2.470 2.500 316,000 789,880 2.4996 0.623 - 0.623 0.623 0.630 1,253,509 0.6301 0.41%
2007-02-16 0 2.460 2.400 2.460 2.440 2.470 316,000 777,520 2.4605 0.620 0.605 0.620 0.615 0.623 1,253,509 0.6203 0.82%
2007-02-15 0 2.440 2.300 2.440 2.150 2.440 248,000 596,120 2.4037 0.615 0.580 0.615 0.542 0.615 983,767 0.6060 13.49%
2007-02-14 0 2.150 2.150 2.300 2.100 2.100 40,000 84,000 2.1000 0.542 0.542 0.580 0.529 0.529 158,672 0.5294 0.00%
2007-02-13 0 2.150 2.150 2.200 2.150 2.150 64,000 137,600 2.1500 0.542 0.542 0.555 0.542 0.542 253,875 0.5420 -6.52%
2007-02-12 0 2.300 2.200 2.300 2.290 2.350 56,000 128,600 2.2964 0.580 0.555 0.580 0.577 0.592 222,141 0.5789 -2.13%
2007-02-09 0 2.350 2.300 2.350 - - 0 0 - 0.592 0.580 0.592 - - 0 - -0.42%
2007-02-08 0 2.360 2.360 2.400 2.350 2.350 40,000 94,000 2.3500 0.595 0.595 0.605 0.592 0.592 158,672 0.5924 -1.67%
2007-02-07 0 2.400 2.380 2.400 2.390 2.400 132,000 316,560 2.3982 0.605 0.600 0.605 0.603 0.605 523,618 0.6046 0.42%
2007-02-06 0 2.390 2.300 2.400 2.390 2.390 158,195 378,086 2.3900 0.603 0.580 0.605 0.603 0.603 627,528 0.6025 -0.42%
2007-02-05 0 2.400 2.200 2.400 - - 0 0 - 0.605 0.555 0.605 - - 0 - 0.00%
2007-02-02 0 2.400 2.200 2.400 2.400 2.400 15,000 36,000 2.4000 0.605 0.555 0.605 0.605 0.605 59,502 0.6050 0.84%
2007-02-01 0 2.380 2.200 2.380 2.380 2.400 1,008,000 2,408,080 2.3890 0.600 0.555 0.600 0.600 0.605 3,998,535 0.6022 -1.24%
2007-01-31 0 2.410 2.400 2.410 2.360 2.410 1,952,000 4,682,960 2.3991 0.608 0.605 0.608 0.595 0.608 7,743,195 0.6048 1.69%
2007-01-30 0 2.370 2.360 2.400 2.180 2.370 388,000 888,680 2.2904 0.597 0.595 0.605 0.550 0.597 1,539,119 0.5774 3.04%
2007-01-29 0 2.300 2.200 2.300 - - 0 0 - 0.580 0.555 0.580 - - 0 - -2.54%
2007-01-26 0 2.360 1.650 2.360 - - 0 0 - 0.595 0.416 0.595 - - 0 - -0.84%
2007-01-25 0 2.380 1.820 2.380 - - 0 0 - 0.600 0.459 0.600 - - 0 - 0.00%
2007-01-24 0 2.380 2.380 2.450 2.370 2.380 32,000 76,040 2.3763 0.600 0.600 0.618 0.597 0.600 126,938 0.5990 -0.42%
2007-01-23 0 2.390 2.360 2.500 2.390 2.390 100,000 239,000 2.3900 0.603 0.595 0.630 0.603 0.603 396,680 0.6025 0.84%
2007-01-22 0 2.370 2.370 2.390 2.360 2.370 8,000 18,920 2.3650 0.597 0.597 0.603 0.595 0.597 31,734 0.5962 0.42%
2007-01-19 0 2.360 2.350 2.490 2.350 2.360 100,000 235,600 2.3560 0.595 0.592 0.628 0.592 0.595 396,680 0.5939 -1.67%
2007-01-18 0 2.400 2.400 2.490 - - 0 0 - 0.605 0.605 0.628 - - 0 - 1.69%
2007-01-17 0 2.360 2.360 2.520 2.350 2.350 40,000 94,000 2.3500 0.595 0.595 0.635 0.592 0.592 158,672 0.5924 -1.67%
2007-01-16 0 2.400 2.400 2.500 2.400 2.400 31,000 73,500 2.3710 0.605 0.605 0.630 0.605 0.605 122,971 0.5977 4.35%
2007-01-15 0 2.300 2.200 2.500 2.300 2.400 180,000 426,400 2.3689 0.580 0.555 0.630 0.580 0.605 714,024 0.5972 -2.13%
2007-01-12 0 2.350 2.150 2.480 2.350 2.350 164,000 385,400 2.3500 0.592 0.542 0.625 0.592 0.592 650,555 0.5924 0.00%
2007-01-11 0 2.350 2.250 2.600 2.110 2.350 225,462 510,485 2.2642 0.592 0.567 0.655 0.532 0.592 894,363 0.5708 11.37%
2007-01-10 0 2.110 2.100 2.180 1.980 2.180 464,000 982,904 2.1183 0.532 0.529 0.550 0.499 0.550 1,840,596 0.5340 0.48%
2007-01-09 0 2.100 2.050 2.100 2.100 2.300 452,000 1,018,240 2.2527 0.529 0.517 0.529 0.529 0.580 1,792,994 0.5679 -4.55%
2007-01-08 0 2.200 2.100 2.200 2.200 2.450 980,000 2,292,640 2.3394 0.555 0.529 0.555 0.555 0.618 3,887,465 0.5898 -10.20%
2007-01-05 0 2.450 2.400 2.450 2.260 2.460 897,000 2,101,560 2.3429 0.618 0.605 0.618 0.570 0.620 3,558,220 0.5906 -1.21%
2007-01-04 0 2.480 2.410 2.480 2.400 2.650 3,732,000 9,408,640 2.5211 0.625 0.608 0.625 0.605 0.668 14,804,100 0.6355 -4.62%
2007-01-03 0 2.600 2.600 2.620 2.590 2.610 2,016,000 5,242,240 2.6003 0.655 0.655 0.660 0.653 0.658 7,997,070 0.6555 -1.52%
2007-01-02 0 2.640 2.600 2.640 2.610 2.650 348,000 917,760 2.6372 0.666 0.655 0.666 0.658 0.668 1,380,447 0.6648 -0.38%
2006-12-29 0 2.650 2.450 2.650 2.650 2.800 2,119,505 5,822,472 2.7471 0.668 0.618 0.668 0.668 0.706 8,407,654 0.6925 -3.64%
2006-12-28 0 2.750 2.650 2.750 2.710 2.800 948,000 2,641,840 2.7868 0.693 0.668 0.693 0.683 0.706 3,760,527 0.7025 -1.43%
2006-12-27 0 2.790 2.790 2.800 2.350 2.800 440,000 1,178,600 2.6786 0.703 0.703 0.706 0.592 0.706 1,745,392 0.6753 18.72%
2006-12-22 0 2.350 2.350 2.400 2.300 2.350 788,000 1,831,040 2.3237 0.592 0.592 0.605 0.580 0.592 3,125,839 0.5858 2.17%
2006-12-21 0 2.300 2.300 2.310 2.100 2.350 800,000 1,831,480 2.2894 0.580 0.580 0.582 0.529 0.592 3,173,441 0.5771 15.00%
2006-12-20 0 2.000 2.000 2.050 2.000 2.000 160,000 320,000 2.0000 0.504 0.504 0.517 0.504 0.504 634,688 0.5042 5.26%
2006-12-19 0 1.900 1.870 1.980 1.800 1.900 212,000 396,080 1.8683 0.479 0.471 0.499 0.454 0.479 840,962 0.4710 5.56%
2006-12-18 0 1.800 1.800 1.950 1.800 1.980 2,608,000 5,036,440 1.9312 0.454 0.454 0.492 0.454 0.499 10,345,416 0.4868 -2.17%
2006-12-15 0 1.840 1.820 1.860 - - 0 0 - 0.464 0.459 0.469 - - 0 - 0.00%
2006-12-14 0 1.840 1.840 1.860 1.820 1.840 84,000 152,960 1.8210 0.464 0.464 0.469 0.459 0.464 333,211 0.4590 0.00%
2006-12-13 0 1.860 1.830 1.880 1.830 1.900 1,648,000 3,071,760 1.8639 0.464 0.456 0.469 0.456 0.474 6,608,345 0.4648 -2.11%
2006-12-12 0 1.900 1.900 1.980 1.900 1.970 64,000 123,560 1.9306 0.474 0.474 0.494 0.474 0.491 256,635 0.4815 -3.55%
2006-12-11 0 1.970 1.900 1.970 1.960 1.970 32,000 62,840 1.9638 0.491 0.474 0.491 0.489 0.491 128,317 0.4897 -1.01%
2006-12-08 0 1.990 1.900 1.990 - - 0 0 - 0.496 0.474 0.496 - - 0 - 0.00%
2006-12-07 0 1.990 1.990 2.050 1.950 1.990 168,000 329,720 1.9626 0.496 0.496 0.511 0.486 0.496 673,666 0.4894 2.05%
2006-12-06 0 1.950 1.910 1.950 1.950 1.990 84,000 165,720 1.9729 0.486 0.476 0.486 0.486 0.496 336,833 0.4920 -2.01%
2006-12-05 0 1.990 1.990 2.000 1.940 1.990 2,668,000 5,201,360 1.9495 0.496 0.496 0.499 0.484 0.496 10,698,461 0.4862 3.11%
2006-12-04 0 1.930 1.910 1.930 1.930 1.980 576,000 1,127,680 1.9578 0.481 0.476 0.481 0.481 0.494 2,309,713 0.4882 -2.53%
2006-12-01 0 1.980 1.950 2.020 1.900 2.100 164,000 333,640 2.0344 0.494 0.486 0.504 0.474 0.524 657,627 0.5073 -5.71%
2006-11-30 0 2.100 - 2.100 2.080 2.100 1,470,000 3,086,480 2.0996 0.524 - 0.524 0.519 0.524 5,894,580 0.5236 0.00%
2006-11-29 0 2.100 2.070 2.100 2.050 2.190 1,088,000 2,289,400 2.1042 0.524 0.516 0.524 0.511 0.546 4,362,791 0.5248 4.48%
2006-11-28 0 2.010 2.000 2.010 2.000 2.010 776,000 1,552,960 2.0012 0.501 0.499 0.501 0.499 0.501 3,111,696 0.4991 0.50%
2006-11-27 0 2.000 1.950 2.050 2.000 2.050 916,000 1,838,920 2.0076 0.499 0.486 0.511 0.499 0.511 3,673,085 0.5006 2.56%
2006-11-24 0 1.950 1.950 1.960 1.950 1.980 2,228,000 4,350,160 1.9525 0.486 0.486 0.489 0.486 0.494 8,934,097 0.4869 2.09%
2006-11-23 0 1.910 1.910 1.960 1.900 1.950 460,000 881,080 1.9154 0.476 0.476 0.489 0.474 0.486 1,844,562 0.4777 0.53%
2006-11-22 0 1.900 1.880 1.950 1.800 1.900 500,000 930,880 1.8618 0.474 0.469 0.486 0.449 0.474 2,004,959 0.4643 5.56%
2006-11-21 0 1.800 1.780 1.810 1.770 1.800 680,000 1,212,280 1.7828 0.449 0.444 0.451 0.441 0.449 2,726,744 0.4446 1.69%
2006-11-20 0 1.770 1.720 1.770 1.720 1.770 708,000 1,234,320 1.7434 0.441 0.429 0.441 0.429 0.441 2,839,022 0.4348 1.72%
2006-11-17 0 1.740 1.600 1.740 1.580 1.750 1,101,000 1,813,410 1.6471 0.434 0.399 0.434 0.394 0.436 4,414,920 0.4107 10.13%
2006-11-16 0 1.580 1.570 1.580 1.580 1.600 536,000 854,560 1.5943 0.394 0.392 0.394 0.394 0.399 2,149,316 0.3976 -1.25%
2006-11-15 0 1.600 1.600 1.620 1.550 1.600 212,000 329,800 1.5557 0.399 0.399 0.404 0.387 0.399 850,103 0.3880 -0.62%
2006-11-14 0 1.610 1.550 1.610 1.550 1.620 108,000 173,560 1.6070 0.402 0.387 0.402 0.387 0.404 433,071 0.4008 -2.42%
2006-11-13 0 1.650 1.650 1.680 1.600 1.690 540,000 898,440 1.6638 0.411 0.411 0.419 0.399 0.421 2,165,356 0.4149 -1.79%
2006-11-10 0 1.680 1.680 1.750 1.680 1.770 72,000 124,120 1.7239 0.419 0.419 0.436 0.419 0.441 288,714 0.4299 -4.00%
2006-11-09 0 1.750 1.690 1.750 1.600 1.750 660,000 1,090,760 1.6527 0.436 0.421 0.436 0.399 0.436 2,646,546 0.4121 11.46%
2006-11-08 0 1.570 1.510 1.580 1.530 1.600 1,024,000 1,613,800 1.5760 0.392 0.377 0.394 0.382 0.399 4,106,156 0.3930 1.29%
2006-11-07 0 1.550 1.550 1.560 1.500 1.560 664,000 1,025,000 1.5437 0.387 0.387 0.389 0.374 0.389 2,662,586 0.3850 3.33%
2006-11-06 0 1.500 1.480 1.520 1.340 1.510 9,032,000 12,926,120 1.4311 0.374 0.369 0.379 0.334 0.377 36,217,580 0.3569 2.04%
2006-11-03 0 1.470 1.470 1.480 1.470 1.480 6,352,000 9,370,560 1.4752 0.367 0.367 0.369 0.367 0.369 25,471,000 0.3679 0.00%
2006-11-02 0 1.470 1.470 1.500 1.460 1.470 1,516,000 2,228,440 1.4699 0.367 0.367 0.374 0.364 0.367 6,079,036 0.3666 1.38%
2006-11-01 0 1.450 1.450 1.470 1.450 1.450 1,648,000 2,389,600 1.4500 0.362 0.362 0.367 0.362 0.362 6,608,345 0.3616 0.00%
2006-10-31 0 1.450 1.450 1.470 1.350 1.490 3,756,000 5,208,360 1.3867 0.362 0.362 0.367 0.337 0.372 15,061,252 0.3458 0.00%
2006-10-27 0 1.450 1.450 1.470 1.450 1.500 1,470,000 2,152,600 1.4644 0.362 0.362 0.367 0.362 0.374 5,894,580 0.3652 2.11%
2006-10-26 0 1.420 1.420 1.430 1.420 1.440 2,712,000 3,892,040 1.4351 0.354 0.354 0.357 0.354 0.359 10,874,898 0.3579 1.43%
2006-10-25 0 1.400 1.390 1.400 1.390 1.430 5,984,000 8,406,280 1.4048 0.349 0.347 0.349 0.347 0.357 23,995,350 0.3503 0.72%
2006-10-24 0 1.390 1.320 1.430 1.320 1.400 2,168,000 2,920,320 1.3470 0.347 0.329 0.357 0.329 0.349 8,693,502 0.3359 5.30%
2006-10-23 0 1.320 1.300 1.330 1.320 1.340 1,812,000 2,392,240 1.3202 0.329 0.324 0.332 0.329 0.334 7,265,972 0.3292 0.00%
2006-10-20 0 1.320 1.320 1.350 1.320 1.370 2,680,000 3,565,160 1.3303 0.329 0.329 0.337 0.329 0.342 10,746,580 0.3317 0.00%
2006-10-19 0 1.320 1.320 1.330 1.320 1.330 1,288,000 1,700,960 1.3206 0.329 0.329 0.332 0.329 0.332 5,164,774 0.3293 0.00%
2006-10-18 0 1.320 1.300 1.320 1.320 1.330 1,818,200 2,400,314 1.3202 0.329 0.324 0.329 0.329 0.332 7,290,833 0.3292 0.00%
2006-10-17 0 1.320 1.320 1.340 1.320 1.320 32,000 42,240 1.3200 0.329 0.329 0.334 0.329 0.329 128,317 0.3292 0.00%
2006-10-16 0 1.320 1.320 1.340 1.280 1.320 760,000 999,840 1.3156 0.329 0.329 0.334 0.319 0.329 3,047,538 0.3281 1.54%
2006-10-13 0 1.300 1.280 1.330 1.280 1.340 1,004,000 1,312,360 1.3071 0.324 0.319 0.332 0.319 0.334 4,025,958 0.3260 1.56%
2006-10-12 0 1.280 1.250 1.280 1.180 1.300 268,000 324,600 1.2112 0.319 0.312 0.319 0.294 0.324 1,074,658 0.3020 10.34%
2006-10-11 0 1.160 1.140 1.160 1.120 1.180 2,212,000 2,522,200 1.1402 0.289 0.284 0.289 0.279 0.294 8,869,939 0.2844 0.00%
2006-10-10 0 1.160 1.150 1.160 1.100 1.190 1,344,000 1,537,320 1.1438 0.289 0.287 0.289 0.274 0.297 5,389,330 0.2853 -1.69%
2006-10-09 0 1.180 1.170 1.180 1.000 1.220 1,644,000 1,961,360 1.1930 0.294 0.292 0.294 0.249 0.304 6,592,305 0.2975 -2.48%
2006-10-06 0 1.210 1.210 1.230 1.170 1.200 1,484,000 1,756,440 1.1836 0.302 0.302 0.307 0.292 0.299 5,950,718 0.2952 0.83%
2006-10-05 0 1.200 1.200 1.240 - - 0 0 - 0.299 0.299 0.309 - - 0 - 0.00%
2006-10-04 0 1.200 1.200 1.250 1.200 1.220 2,708,000 3,261,400 1.2044 0.299 0.299 0.312 0.299 0.304 10,858,858 0.3003 -4.00%
2006-10-03 0 1.250 1.250 1.260 1.230 1.280 848,000 1,064,360 1.2551 0.312 0.312 0.314 0.307 0.319 3,400,411 0.3130 -3.10%
2006-09-29 0 1.290 1.290 1.300 1.290 1.310 744,000 972,320 1.3069 0.322 0.322 0.324 0.322 0.327 2,983,379 0.3259 -1.53%
2006-09-28 0 1.310 1.310 1.320 1.310 1.320 940,000 1,236,400 1.3153 0.327 0.327 0.329 0.327 0.329 3,769,323 0.3280 -0.76%
2006-09-27 0 1.320 1.320 1.350 - - 0 0 - 0.329 0.329 0.337 - - 0 - 1.54%
2006-09-26 0 1.300 1.300 1.340 1.290 1.380 1,480,000 1,986,560 1.3423 0.324 0.324 0.334 0.322 0.344 5,934,679 0.3347 -5.80%
2006-09-25 0 1.380 1.380 1.400 1.380 1.380 108,000 149,040 1.3800 0.344 0.344 0.349 0.344 0.344 433,071 0.3441 0.00%
2006-09-22 0 1.380 1.380 1.400 1.370 1.420 360,000 495,600 1.3767 0.344 0.344 0.349 0.342 0.354 1,443,571 0.3433 -3.50%
2006-09-21 0 1.430 1.380 1.430 1.430 1.430 4,000 5,720 1.4300 0.357 0.344 0.357 0.357 0.357 16,040 0.3566 0.70%
2006-09-20 0 1.420 1.380 1.420 1.420 1.420 4,000 5,680 1.4200 0.354 0.344 0.354 0.354 0.354 16,040 0.3541 1.43%
2006-09-19 0 1.400 1.400 1.410 1.400 1.410 280,000 393,800 1.4064 0.349 0.349 0.352 0.349 0.352 1,122,777 0.3507 0.00%
2006-09-18 0 1.400 1.400 1.430 1.400 1.400 4,000 5,600 1.4000 0.349 0.349 0.357 0.349 0.349 16,040 0.3491 0.00%
2006-09-15 0 1.400 1.390 1.420 1.390 1.400 534,000 744,980 1.3951 0.349 0.347 0.354 0.347 0.349 2,141,296 0.3479 0.72%
2006-09-14 0 1.390 1.360 1.390 - - 0 0 - 0.347 0.339 0.347 - - 0 - -0.71%
2006-09-13 0 1.400 1.380 1.400 - - 0 0 - 0.349 0.344 0.349 - - 0 - 0.00%
2006-09-12 0 1.400 1.380 1.400 1.400 1.400 84,000 117,600 1.4000 0.349 0.344 0.349 0.349 0.349 336,833 0.3491 -0.71%
2006-09-11 0 1.410 1.380 1.410 1.410 1.410 100,000 141,000 1.4100 0.352 0.344 0.352 0.352 0.352 400,992 0.3516 0.00%
2006-09-08 0 1.410 1.380 1.410 1.360 1.410 64,000 87,760 1.3713 0.352 0.344 0.352 0.339 0.352 256,635 0.3420 0.00%
2006-09-07 0 1.410 1.360 1.410 1.410 1.410 60,000 84,600 1.4100 0.352 0.339 0.352 0.352 0.352 240,595 0.3516 0.71%
2006-09-06 0 1.400 1.360 1.420 1.380 1.400 10,056,000 13,877,440 1.3800 0.349 0.339 0.354 0.344 0.349 40,323,736 0.3442 0.00%
2006-09-05 0 1.400 1.380 1.420 - - 0 0 - 0.349 0.344 0.354 - - 0 - 0.00%
2006-09-04 0 1.400 1.400 1.420 1.380 1.400 288,000 400,120 1.3893 0.349 0.349 0.354 0.344 0.349 1,154,856 0.3465 0.00%
2006-09-01 0 1.400 1.360 1.400 1.360 1.400 588,000 809,960 1.3775 0.349 0.339 0.349 0.339 0.349 2,357,832 0.3435 -4.11%
2006-08-31 0 1.460 1.400 1.460 - - 0 0 - 0.364 0.349 0.364 - - 0 - 0.00%
2006-08-30 0 1.460 1.420 1.480 - - 0 0 - 0.364 0.354 0.369 - - 0 - 0.00%
2006-08-29 0 1.460 1.420 1.460 - - 0 0 - 0.364 0.354 0.364 - - 0 - 0.00%
2006-08-28 0 1.460 1.420 1.470 1.360 1.460 892,000 1,242,080 1.3925 0.364 0.354 0.367 0.339 0.364 3,576,847 0.3473 6.57%
2006-08-25 0 1.370 1.370 1.400 1.360 1.380 840,000 1,150,400 1.3695 0.342 0.342 0.349 0.339 0.344 3,368,331 0.3415 -1.44%
2006-08-24 0 1.390 1.380 1.400 1.390 1.400 2,840,000 3,975,920 1.4000 0.347 0.344 0.349 0.347 0.349 11,388,167 0.3491 -0.71%
2006-08-23 0 1.400 1.400 1.420 1.380 1.410 1,331,000 1,862,160 1.3991 0.349 0.349 0.354 0.344 0.352 5,337,201 0.3489 0.00%
2006-08-22 0 1.400 1.400 1.420 1.400 1.410 1,876,000 2,626,440 1.4000 0.349 0.349 0.354 0.349 0.352 7,522,606 0.3491 -1.41%
2006-08-21 0 1.420 1.360 1.430 1.380 1.420 324,000 447,280 1.3805 0.354 0.339 0.357 0.344 0.354 1,299,213 0.3443 2.90%
2006-08-18 0 1.380 1.380 1.410 1.380 1.380 16,000 22,080 1.3800 0.344 0.344 0.352 0.344 0.344 64,159 0.3441 -1.43%
2006-08-17 0 1.400 1.390 1.430 1.400 1.410 400,000 562,000 1.4050 0.349 0.347 0.357 0.349 0.352 1,603,967 0.3504 -0.71%
2006-08-16 0 1.410 1.370 1.430 1.350 1.410 200,000 276,760 1.3838 0.352 0.342 0.357 0.337 0.352 801,984 0.3451 3.68%
2006-08-15 0 1.360 1.350 1.360 1.360 1.380 728,000 998,160 1.3711 0.339 0.337 0.339 0.339 0.344 2,919,220 0.3419 -2.86%
2006-08-14 0 1.400 1.400 1.410 1.390 1.410 956,000 1,341,600 1.4033 0.349 0.349 0.352 0.347 0.352 3,833,482 0.3500 -0.71%
2006-08-11 0 1.410 1.400 1.410 - - 0 0 - 0.352 0.349 0.352 - - 0 - -0.70%
2006-08-10 0 1.420 1.400 1.420 - - 0 0 - 0.354 0.349 0.354 - - 0 - 0.00%
2006-08-09 0 1.420 1.400 1.430 1.400 1.450 328,000 460,760 1.4048 0.354 0.349 0.357 0.349 0.362 1,315,253 0.3503 -0.70%
2006-08-08 0 1.430 1.400 1.450 - - 0 0 - 0.357 0.349 0.362 - - 0 - 0.00%
2006-08-07 0 1.430 1.400 1.470 1.420 1.470 480,000 699,080 1.4564 0.357 0.349 0.367 0.354 0.367 1,924,761 0.3632 -1.38%
2006-08-04 0 1.450 1.440 1.480 1.440 1.450 130,000 187,480 1.4422 0.362 0.359 0.369 0.359 0.362 521,289 0.3596 2.84%
2006-08-03 0 1.410 1.410 1.480 1.400 1.460 1,280,000 1,841,040 1.4383 0.352 0.352 0.369 0.349 0.364 5,132,695 0.3587 -2.76%
2006-08-02 0 1.450 1.400 1.450 - - 0 0 - 0.362 0.349 0.362 - - 0 - 0.00%
2006-08-01 0 1.450 1.400 1.480 1.400 1.490 989,000 1,400,280 1.4159 0.362 0.349 0.369 0.349 0.372 3,965,809 0.3531 -2.03%
2006-07-31 0 1.480 1.400 1.490 1.400 1.480 2,100,000 2,953,880 1.4066 0.369 0.349 0.372 0.349 0.369 8,420,828 0.3508 5.71%
2006-07-28 0 1.400 1.400 1.430 1.400 1.400 81,000 113,450 1.4006 0.349 0.349 0.357 0.349 0.349 324,803 0.3493 0.00%
2006-07-27 0 1.400 1.400 1.450 1.400 1.400 32,000 44,800 1.4000 0.349 0.349 0.362 0.349 0.349 128,317 0.3491 -3.45%
2006-07-26 0 1.450 1.400 1.470 - - 0 0 - 0.362 0.349 0.367 - - 0 - 0.00%
2006-07-25 0 1.450 1.390 1.470 - - 0 0 - 0.362 0.347 0.367 - - 0 - 0.00%
2006-07-24 0 1.450 1.390 1.460 - - 0 0 - 0.362 0.347 0.364 - - 0 - 0.00%
2006-07-21 0 1.450 1.390 1.450 - - 0 0 - 0.362 0.347 0.362 - - 0 - 0.00%
2006-07-20 0 1.450 1.390 1.460 - - 0 0 - 0.362 0.347 0.364 - - 0 - 0.00%
2006-07-19 0 1.450 1.390 1.470 1.450 1.450 3,020,000 4,379,000 1.4500 0.362 0.347 0.367 0.362 0.362 12,109,953 0.3616 0.00%
2006-07-18 0 1.450 1.450 1.470 1.450 1.450 4,804,000 6,965,800 1.4500 0.362 0.362 0.367 0.362 0.362 19,263,646 0.3616 0.00%
2006-07-17 0 1.450 1.450 1.460 1.450 1.480 5,668,000 8,237,440 1.4533 0.362 0.362 0.364 0.362 0.369 22,728,216 0.3624 0.00%
2006-07-14 0 1.450 1.450 1.470 1.450 1.460 4,976,000 7,218,840 1.4507 0.362 0.362 0.367 0.362 0.364 19,953,352 0.3618 0.00%
2006-07-13 0 1.450 1.450 1.470 1.450 1.470 10,604,000 15,409,240 1.4532 0.362 0.362 0.367 0.362 0.367 42,521,171 0.3624 0.00%
2006-07-12 0 1.450 1.420 1.460 1.440 1.450 192,000 277,400 1.4448 0.362 0.354 0.364 0.359 0.362 769,904 0.3603 1.40%
2006-07-11 0 1.430 1.420 1.440 1.430 1.430 152,000 217,360 1.4300 0.357 0.354 0.359 0.357 0.357 609,508 0.3566 -0.69%
2006-07-10 0 1.440 1.440 1.450 1.380 1.440 196,000 280,480 1.4310 0.359 0.359 0.362 0.344 0.359 785,944 0.3569 0.00%
2006-07-07 0 1.440 1.420 1.450 1.440 1.440 100,000 144,000 1.4400 0.359 0.354 0.362 0.359 0.359 400,992 0.3591 -0.69%
2006-07-06 0 1.450 1.430 1.450 1.450 1.450 40,000 58,000 1.4500 0.362 0.357 0.362 0.362 0.362 160,397 0.3616 2.11%
2006-07-05 0 1.420 1.410 1.460 1.400 1.440 276,000 391,400 1.4181 0.354 0.352 0.364 0.349 0.359 1,106,737 0.3537 -2.07%
2006-07-04 0 1.450 1.400 1.460 1.440 1.450 364,000 526,360 1.4460 0.362 0.349 0.364 0.359 0.362 1,459,610 0.3606 0.00%
2006-07-03 0 1.450 1.400 1.450 1.440 1.450 176,000 253,640 1.4411 0.362 0.349 0.362 0.359 0.362 705,746 0.3594 0.00%
2006-06-30 0 1.450 1.420 1.450 1.420 1.450 284,000 404,720 1.4251 0.362 0.354 0.362 0.354 0.362 1,138,817 0.3554 2.84%
2006-06-29 0 1.410 1.400 1.410 1.400 1.410 200,000 281,000 1.4050 0.352 0.349 0.352 0.349 0.352 801,984 0.3504 1.44%
2006-06-28 0 1.390 1.390 1.400 1.390 1.390 1,080,000 1,501,200 1.3900 0.347 0.347 0.349 0.347 0.347 4,330,712 0.3466 0.72%
2006-06-27 0 1.380 1.370 1.390 1.380 1.390 1,592,000 2,197,000 1.3800 0.344 0.342 0.347 0.344 0.347 6,383,790 0.3442 0.00%
2006-06-26 0 1.380 1.370 1.380 1.380 1.380 300,000 414,000 1.3800 0.344 0.342 0.344 0.344 0.344 1,202,975 0.3441 -0.72%
2006-06-23 0 1.390 1.390 1.400 1.390 1.430 292,000 408,080 1.3975 0.347 0.347 0.349 0.347 0.357 1,170,896 0.3485 -2.80%
2006-06-22 0 1.430 1.430 1.440 1.390 1.450 2,736,000 3,912,920 1.4302 0.357 0.357 0.359 0.347 0.362 10,971,136 0.3567 2.88%
2006-06-21 0 1.390 1.380 1.400 1.350 1.390 2,612,000 3,590,640 1.3747 0.347 0.344 0.349 0.337 0.347 10,473,906 0.3428 1.46%
2006-06-20 0 1.370 1.370 1.410 1.350 1.360 320,000 433,200 1.3538 0.342 0.342 0.352 0.337 0.339 1,283,174 0.3376 -4.20%
2006-06-19 0 1.430 1.390 1.430 1.440 1.440 40,000 57,600 1.4400 0.357 0.347 0.357 0.359 0.359 160,397 0.3591 2.88%
2006-06-16 0 1.390 1.370 1.420 1.390 1.390 20,000 27,800 1.3900 0.347 0.342 0.354 0.347 0.347 80,198 0.3466 2.96%
2006-06-15 0 1.350 1.350 1.360 1.340 1.360 1,300,000 1,757,560 1.3520 0.337 0.337 0.339 0.334 0.339 5,212,893 0.3372 0.75%
2006-06-14 0 1.340 1.340 1.350 1.340 1.340 192,000 257,280 1.3400 0.334 0.334 0.337 0.334 0.334 769,904 0.3342 -0.74%
2006-06-13 0 1.350 1.330 1.360 1.320 1.370 2,868,000 3,865,400 1.3478 0.337 0.332 0.339 0.329 0.342 11,500,445 0.3361 -3.57%
2006-06-12 0 1.400 1.350 1.400 1.300 1.430 1,602,000 2,182,520 1.3624 0.349 0.337 0.349 0.324 0.357 6,423,889 0.3398 -5.41%
2006-06-09 0 1.480 1.470 1.490 1.480 1.500 1,248,000 1,862,560 1.4924 0.369 0.367 0.372 0.369 0.374 5,004,378 0.3722 -1.33%
2006-06-08 0 1.500 1.490 1.500 1.480 1.510 1,244,000 1,865,000 1.4992 0.374 0.372 0.374 0.369 0.377 4,988,338 0.3739 -1.32%
2006-06-07 0 1.520 1.520 1.530 1.510 1.510 100,000 151,000 1.5100 0.379 0.379 0.382 0.377 0.377 400,992 0.3766 -1.30%
2006-06-06 0 1.540 1.530 1.540 1.530 1.540 60,000 92,360 1.5393 0.384 0.382 0.384 0.382 0.384 240,595 0.3839 0.65%
2006-06-05 0 1.530 1.530 1.540 1.510 1.540 132,000 201,160 1.5239 0.382 0.382 0.384 0.377 0.384 529,309 0.3800 -0.65%
2006-06-02 0 1.540 1.510 1.550 1.470 1.540 780,000 1,165,080 1.4937 0.384 0.377 0.387 0.367 0.384 3,127,736 0.3725 5.48%
2006-06-01 0 1.460 1.450 1.470 1.450 1.470 204,000 297,080 1.4563 0.364 0.362 0.367 0.362 0.367 818,023 0.3632 0.00%
2006-05-30 0 1.460 1.460 1.470 1.450 1.460 28,000 40,680 1.4529 0.364 0.364 0.367 0.362 0.364 112,278 0.3623 0.69%
2006-05-29 0 1.450 1.450 1.480 1.440 1.490 865,866 1,271,506 1.4685 0.362 0.362 0.369 0.359 0.372 3,472,052 0.3662 2.11%
2006-05-26 0 1.420 1.410 1.440 1.410 1.420 476,000 672,200 1.4122 0.354 0.352 0.359 0.352 0.354 1,908,721 0.3522 0.71%
2006-05-25 0 1.410 1.400 1.430 1.400 1.420 2,920,000 4,111,280 1.4080 0.352 0.349 0.357 0.349 0.354 11,708,961 0.3511 0.00%
2006-05-24 0 1.410 1.390 1.400 1.390 1.430 3,012,000 4,214,960 1.3994 0.352 0.347 0.349 0.347 0.357 12,077,873 0.3490 0.00%
2006-05-23 0 1.410 1.410 1.420 1.310 1.430 2,168,000 3,044,000 1.4041 0.352 0.352 0.354 0.327 0.357 8,693,502 0.3501 -1.40%
2006-05-22 0 1.430 1.420 1.430 1.400 1.430 1,048,000 1,484,480 1.4165 0.357 0.354 0.357 0.349 0.357 4,202,394 0.3532 0.00%
2006-05-19 0 1.430 1.430 1.450 1.430 1.450 752,000 1,087,040 1.4455 0.357 0.357 0.362 0.357 0.362 3,015,458 0.3605 2.14%
2006-05-18 0 1.400 1.400 1.410 1.390 1.410 1,500,000 2,105,040 1.4034 0.349 0.349 0.352 0.347 0.352 6,014,877 0.3500 -0.71%
2006-05-17 0 1.410 1.410 1.420 1.400 1.410 1,620,000 2,270,600 1.4016 0.352 0.352 0.354 0.349 0.352 6,496,067 0.3495 0.00%
2006-05-16 0 1.410 1.380 1.410 1.410 1.430 19,260,000 27,349,480 1.4200 0.352 0.344 0.352 0.352 0.357 77,231,022 0.3541 -1.40%
2006-05-15 0 1.430 1.420 1.430 1.420 1.450 29,880,000 42,711,840 1.4294 0.357 0.354 0.357 0.354 0.362 119,816,352 0.3565 -0.69%
2006-05-12 0 1.440 1.430 1.440 1.430 1.440 608,000 869,560 1.4302 0.359 0.357 0.359 0.357 0.359 2,438,030 0.3567 1.41%
2006-05-11 0 1.420 1.420 1.430 1.420 1.430 1,720,000 2,443,280 1.4205 0.354 0.354 0.357 0.354 0.357 6,897,059 0.3542 0.00%
2006-05-10 0 1.420 1.420 1.430 1.420 1.450 21,244,000 30,173,200 1.4203 0.354 0.354 0.357 0.354 0.362 85,186,699 0.3542 0.00%
2006-05-09 0 1.420 1.420 1.430 1.420 1.430 3,516,000 4,993,720 1.4203 0.354 0.354 0.357 0.354 0.357 14,098,872 0.3542 0.00%
2006-05-08 0 1.420 1.420 1.430 1.420 1.440 4,468,000 6,345,160 1.4201 0.354 0.354 0.357 0.354 0.359 17,916,314 0.3542 0.00%
2006-05-04 0 1.420 1.420 1.440 1.420 1.470 1,926,000 2,776,860 1.4418 0.354 0.354 0.359 0.354 0.367 7,723,102 0.3596 0.00%
2006-05-03 0 1.420 1.420 1.430 1.420 1.430 480,000 681,800 1.4204 0.354 0.354 0.357 0.354 0.357 1,924,761 0.3542 0.00%
2006-05-02 0 1.420 1.420 1.430 1.420 1.420 1,004,000 1,425,680 1.4200 0.354 0.354 0.357 0.354 0.354 4,025,958 0.3541 -1.39%
2006-04-28 0 1.440 1.430 1.440 1.390 1.450 2,992,000 4,230,440 1.4139 0.359 0.357 0.359 0.347 0.362 11,997,675 0.3526 2.86%
2006-04-27 0 1.400 1.400 1.410 1.390 1.420 2,412,000 3,385,360 1.4035 0.349 0.349 0.352 0.347 0.354 9,671,922 0.3500 -0.71%
2006-04-26 0 1.410 1.410 1.420 1.340 1.410 2,290,134 3,162,956 1.3811 0.352 0.352 0.354 0.334 0.352 9,183,250 0.3444 4.44%
2006-04-25 0 1.350 1.340 1.350 1.330 1.360 3,760,000 5,055,920 1.3447 0.337 0.334 0.337 0.332 0.339 15,077,292 0.3353 -1.46%
2006-04-24 0 1.370 1.360 1.370 1.350 1.370 3,318,000 4,511,070 1.3596 0.342 0.339 0.342 0.337 0.342 13,304,908 0.3391 2.24%
2006-04-21 0 1.340 1.340 1.360 1.340 1.400 7,060,000 9,414,840 1.3335 0.334 0.334 0.339 0.334 0.349 28,310,021 0.3326 -4.29%
2006-04-20 0 1.400 1.360 1.400 1.250 1.400 5,748,000 7,656,520 1.3320 0.349 0.339 0.349 0.312 0.349 23,049,009 0.3322 12.00%
2006-04-19 0 1.250 1.230 1.280 1.170 1.280 2,852,000 3,586,400 1.2575 0.312 0.307 0.319 0.292 0.319 11,436,286 0.3136 2.46%
2006-04-18 0 1.220 1.220 1.230 1.220 1.230 1,144,000 1,399,960 1.2237 0.304 0.304 0.307 0.304 0.307 4,587,346 0.3052 0.00%
2006-04-13 0 1.220 1.220 1.240 1.190 1.230 1,660,000 2,016,000 1.2145 0.304 0.304 0.309 0.297 0.307 6,656,464 0.3029 -0.81%
2006-04-12 0 1.230 1.210 1.230 1.150 1.240 6,916,000 8,176,320 1.1822 0.307 0.302 0.307 0.287 0.309 27,732,593 0.2948 0.00%
2006-04-11 0 1.230 1.220 1.240 1.130 1.240 1,684,000 1,985,800 1.1792 0.307 0.304 0.309 0.282 0.309 6,752,702 0.2941 3.36%
2006-04-10 0 1.190 1.190 1.200 1.180 1.250 1,492,000 1,809,760 1.2130 0.297 0.297 0.299 0.294 0.312 5,982,798 0.3025 -5.56%
2006-04-07 0 1.260 1.260 1.270 1.260 1.300 1,568,000 1,952,920 1.2455 0.314 0.314 0.317 0.314 0.324 6,287,552 0.3106 -3.08%
2006-04-06 0 1.300 1.300 1.310 1.190 1.350 14,146,000 18,339,232 1.2964 0.324 0.324 0.327 0.297 0.337 56,724,301 0.3233 9.24%
2006-04-04 0 1.190 1.170 1.190 1.140 1.190 2,916,000 3,405,280 1.1678 0.297 0.292 0.297 0.284 0.297 11,692,921 0.2912 2.59%
2006-04-03 0 1.160 1.150 1.170 1.140 1.170 1,860,000 2,142,840 1.1521 0.289 0.287 0.292 0.284 0.292 7,458,448 0.2873 0.00%
2006-03-31 0 1.160 1.160 1.170 1.120 1.170 29,636,000 33,818,880 1.1411 0.289 0.289 0.292 0.279 0.292 118,837,932 0.2846 2.65%
2006-03-30 0 1.130 1.130 1.140 1.120 1.180 7,736,000 8,856,560 1.1449 0.282 0.282 0.284 0.279 0.294 31,020,726 0.2855 1.80%
2006-03-29 0 1.110 1.110 1.120 1.020 1.130 20,652,000 22,419,760 1.0856 0.277 0.277 0.279 0.254 0.282 82,812,828 0.2707 14.43%
2006-03-28 0 0.970 0.970 0.980 0.840 0.980 10,000,000 9,381,960 0.9382 0.242 0.242 0.244 0.209 0.244 40,099,181 0.2340 14.12%
2006-03-27 0 0.850 0.840 0.850 0.840 0.900 3,580,000 3,078,200 0.8598 0.212 0.209 0.212 0.209 0.224 14,355,507 0.2144 -5.56%
2006-03-24 0 0.900 0.890 0.900 0.890 0.950 3,084,000 2,828,040 0.9170 0.224 0.222 0.224 0.222 0.237 12,366,587 0.2287 -4.26%
2006-03-23 0 0.940 0.940 0.950 0.900 0.970 8,448,000 7,934,400 0.9392 0.234 0.234 0.237 0.224 0.242 33,875,788 0.2342 4.44%
2006-03-22 0 0.900 0.900 0.910 0.850 0.910 9,544,000 8,523,160 0.8930 0.224 0.224 0.227 0.212 0.227 38,270,658 0.2227 7.14%
2006-03-21 0 0.840 0.840 0.850 0.820 0.850 2,060,000 1,731,960 0.8408 0.209 0.209 0.212 0.204 0.212 8,260,431 0.2097 2.44%
2006-03-20 0 0.820 0.810 0.820 0.810 0.830 644,000 530,240 0.8234 0.204 0.202 0.204 0.202 0.207 2,582,387 0.2053 1.23%
2006-03-17 0 0.810 0.800 0.810 0.810 0.820 704,000 572,320 0.8130 0.202 0.200 0.202 0.202 0.204 2,822,982 0.2027 -2.41%
2006-03-16 0 0.830 0.830 0.840 0.820 0.850 712,000 593,520 0.8336 0.207 0.207 0.209 0.204 0.212 2,855,062 0.2079 -2.35%
2006-03-15 0 0.850 0.840 0.850 0.840 0.870 4,596,000 3,916,200 0.8521 0.212 0.209 0.212 0.209 0.217 18,429,583 0.2125 6.25%
2006-03-14 0 0.800 0.800 0.810 0.790 0.810 1,728,000 1,379,000 0.7980 0.200 0.200 0.202 0.197 0.202 6,929,138 0.1990 -1.23%
2006-03-13 0 0.810 0.810 0.830 0.800 0.810 692,000 554,000 0.8006 0.202 0.202 0.207 0.200 0.202 2,774,863 0.1996 0.00%
2006-03-10 0 0.810 0.810 0.820 0.790 0.810 668,000 537,440 0.8046 0.202 0.202 0.204 0.197 0.202 2,678,625 0.2006 0.00%
2006-03-09 0 0.810 0.800 0.820 0.800 0.810 112,000 90,200 0.8054 0.202 0.200 0.204 0.200 0.202 449,111 0.2008 1.25%
2006-03-08 0 0.800 0.790 0.800 0.790 0.800 496,000 394,360 0.7951 0.200 0.197 0.200 0.197 0.200 1,988,919 0.1983 0.00%
2006-03-07 0 0.800 0.790 0.800 0.800 0.810 1,852,000 1,482,160 0.8003 0.200 0.197 0.200 0.200 0.202 7,426,368 0.1996 -2.44%
2006-03-06 0 0.820 0.800 0.810 0.800 0.820 1,032,000 839,720 0.8137 0.204 0.200 0.202 0.200 0.204 4,138,235 0.2029 0.00%
2006-03-03 0 0.820 0.810 0.820 0.810 0.830 1,288,000 1,047,520 0.8133 0.204 0.202 0.204 0.202 0.207 5,164,774 0.2028 0.00%
2006-03-02 0 0.820 0.810 0.830 0.820 0.830 268,000 220,080 0.8212 0.204 0.202 0.207 0.204 0.207 1,074,658 0.2048 1.23%
2006-03-01 0 0.810 0.810 0.840 0.810 0.850 1,400,000 1,160,880 0.8292 0.202 0.202 0.209 0.202 0.212 5,613,885 0.2068 -5.81%
2006-02-28 0 0.860 0.820 0.860 0.780 0.870 504,000 420,600 0.8345 0.214 0.204 0.214 0.195 0.217 2,020,999 0.2081 2.38%
2006-02-27 0 0.840 0.830 0.850 0.830 0.870 720,000 604,320 0.8393 0.209 0.207 0.212 0.207 0.217 2,887,141 0.2093 1.20%
2006-02-24 0 0.830 0.830 0.850 0.830 0.850 544,000 456,360 0.8389 0.207 0.207 0.212 0.207 0.212 2,181,395 0.2092 -2.35%
2006-02-23 0 0.850 0.840 0.860 0.850 0.870 612,000 522,840 0.8543 0.212 0.209 0.214 0.212 0.217 2,454,070 0.2131 0.00%
2006-02-22 0 0.850 0.840 0.850 0.850 0.880 1,360,000 1,171,760 0.8616 0.212 0.209 0.212 0.212 0.219 5,453,489 0.2149 -3.41%
2006-02-21 0 0.880 0.870 0.890 0.880 0.910 2,840,000 2,510,760 0.8841 0.219 0.217 0.222 0.219 0.227 11,388,167 0.2205 0.00%
2006-02-20 0 0.880 0.870 0.880 0.880 0.950 6,324,000 5,718,520 0.9043 0.219 0.217 0.219 0.219 0.237 25,358,722 0.2255 -1.12%
2006-02-17 0 0.890 0.880 0.890 0.830 0.890 5,644,000 4,883,840 0.8653 0.222 0.219 0.222 0.207 0.222 22,631,978 0.2158 8.54%
2006-02-16 0 0.820 0.810 0.820 0.790 0.820 1,952,000 1,573,000 0.8058 0.204 0.202 0.204 0.197 0.204 7,827,360 0.2010 3.80%
2006-02-15 0 0.790 0.780 0.800 0.780 0.800 1,078,000 844,520 0.7834 0.197 0.195 0.200 0.195 0.200 4,322,692 0.1954 -1.25%
2006-02-14 0 0.800 0.780 0.800 0.780 0.810 392,000 309,720 0.7901 0.200 0.195 0.200 0.195 0.202 1,571,888 0.1970 0.00%
2006-02-13 0 0.800 0.790 0.810 0.780 0.810 324,000 261,120 0.8059 0.200 0.197 0.202 0.195 0.202 1,299,213 0.2010 0.00%
2006-02-10 0 0.800 0.780 0.820 0.800 0.810 136,000 109,400 0.8044 0.200 0.195 0.204 0.200 0.202 545,349 0.2006 -2.44%
2006-02-09 0 0.820 0.810 0.820 0.800 0.830 456,000 372,880 0.8177 0.204 0.202 0.204 0.200 0.207 1,828,523 0.2039 0.00%
2006-02-08 0 0.820 0.810 0.830 0.810 0.830 3,260,000 2,670,400 0.8191 0.204 0.202 0.207 0.202 0.207 13,072,333 0.2043 3.80%
2006-02-07 0 0.790 0.780 0.800 0.790 0.800 1,572,000 1,242,480 0.7904 0.197 0.195 0.200 0.197 0.200 6,303,591 0.1971 0.00%
2006-02-06 0 0.790 0.770 0.790 0.770 0.790 612,000 475,480 0.7769 0.197 0.192 0.197 0.192 0.197 2,454,070 0.1938 1.28%
2006-02-03 0 0.780 0.760 0.780 0.750 0.780 604,000 466,360 0.7721 0.195 0.190 0.195 0.187 0.195 2,421,991 0.1926 -1.27%
2006-02-02 0 0.790 0.780 0.800 0.760 0.800 840,000 661,720 0.7878 0.197 0.195 0.200 0.190 0.200 3,368,331 0.1965 -3.66%
2006-02-01 0 0.820 0.800 0.820 0.800 0.830 68,000 56,280 0.8276 0.204 0.200 0.204 0.200 0.207 272,674 0.2064 -1.20%
2006-01-27 0 0.830 0.830 0.840 0.810 0.830 3,016,000 2,474,920 0.8206 0.207 0.207 0.209 0.202 0.207 12,093,913 0.2046 -3.49%
2006-01-26 0 0.860 0.850 0.870 0.780 0.860 10,368,000 8,706,080 0.8397 0.214 0.212 0.217 0.195 0.214 41,574,830 0.2094 10.26%
2006-01-25 0 0.780 0.760 0.790 0.760 0.780 788,000 605,960 0.7690 0.195 0.190 0.197 0.190 0.195 3,159,815 0.1918 1.30%
2006-01-24 0 0.770 0.760 0.780 0.740 0.770 696,000 524,640 0.7538 0.192 0.190 0.195 0.185 0.192 2,790,903 0.1880 4.05%
2006-01-23 0 0.740 0.730 0.740 0.710 0.740 2,461,000 1,781,910 0.7241 0.185 0.182 0.185 0.177 0.185 9,868,408 0.1806 0.00%
2006-01-20 0 0.740 0.720 0.740 0.720 0.740 1,844,000 1,348,680 0.7314 0.185 0.180 0.185 0.180 0.185 7,394,289 0.1824 0.00%
2006-01-19 0 0.740 0.730 0.740 0.720 0.760 1,696,000 1,254,640 0.7398 0.185 0.182 0.185 0.180 0.190 6,800,821 0.1845 -2.63%
2006-01-18 0 0.760 0.760 0.790 0.730 0.760 1,708,000 1,290,640 0.7556 0.190 0.190 0.197 0.182 0.190 6,848,940 0.1884 0.00%
2006-01-17 0 0.760 0.750 0.770 0.760 0.770 1,260,000 962,640 0.7640 0.190 0.187 0.192 0.190 0.192 5,052,497 0.1905 2.70%
2006-01-16 0 0.740 0.760 0.770 0.740 0.780 2,904,000 2,206,320 0.7598 0.185 0.190 0.192 0.185 0.195 11,644,802 0.1895 -5.13%
2006-01-13 0 0.780 0.770 0.780 0.780 0.790 604,000 474,440 0.7855 0.195 0.192 0.195 0.195 0.197 2,421,991 0.1959 -1.27%
2006-01-12 0 0.790 0.780 0.790 0.790 0.790 336,000 265,440 0.7900 0.197 0.195 0.197 0.197 0.197 1,347,332 0.1970 0.00%
2006-01-11 0 0.790 0.780 0.790 0.780 0.800 972,000 769,720 0.7919 0.197 0.195 0.197 0.195 0.200 3,897,640 0.1975 -4.82%
2006-01-10 0 0.830 0.800 0.830 0.800 0.830 36,000 28,920 0.8033 0.207 0.200 0.207 0.200 0.207 144,357 0.2003 -1.19%
2006-01-09 0 0.840 0.820 0.840 0.800 0.840 476,000 392,480 0.8245 0.209 0.204 0.209 0.200 0.209 1,908,721 0.2056 2.44%
2006-01-06 0 0.820 0.800 0.820 0.810 0.820 608,000 493,600 0.8118 0.204 0.200 0.204 0.202 0.204 2,438,030 0.2025 0.00%
2006-01-05 0 0.820 0.810 0.820 0.810 0.890 1,564,000 1,282,480 0.8200 0.204 0.202 0.204 0.202 0.222 6,271,512 0.2045 -8.89%
2006-01-04 0 0.900 0.880 0.900 0.900 0.950 1,476,000 1,355,160 0.9181 0.224 0.219 0.224 0.224 0.237 5,918,639 0.2290 -3.23%
2006-01-03 0 0.930 0.900 0.930 0.850 1.020 920,000 818,640 0.8898 0.232 0.224 0.232 0.212 0.254 3,689,125 0.2219 -7.00%
2005-12-30 0 1.000 1.050 - 0.800 1.020 5,716,000 4,949,600 0.8659 0.249 0.262 - 0.200 0.254 22,920,692 0.2159 13.64%
2005-12-29 0 0.880 0.810 0.870 0.840 0.900 632,000 539,240 0.8532 0.219 0.202 0.217 0.209 0.224 2,534,268 0.2128 3.53%
2005-12-28 0 0.850 0.810 0.850 0.790 0.850 1,608,000 1,324,360 0.8236 0.212 0.202 0.212 0.197 0.212 6,447,948 0.2054 1.19%
2005-12-23 0 0.840 0.830 0.840 0.850 0.850 100,000 85,000 0.8500 0.209 0.207 0.209 0.212 0.212 400,992 0.2120 0.00%
2005-12-22 0 0.840 0.800 0.840 0.830 0.840 388,000 324,320 0.8359 0.209 0.200 0.209 0.207 0.209 1,555,848 0.2085 -1.18%
2005-12-21 0 0.850 0.840 0.850 0.840 0.850 1,048,000 890,280 0.8495 0.212 0.209 0.212 0.209 0.212 4,202,394 0.2119 0.00%
2005-12-20 0 0.850 0.850 0.860 0.840 0.850 764,000 648,480 0.8488 0.212 0.212 0.214 0.209 0.212 3,063,577 0.2117 0.00%
2005-12-19 0 0.850 0.850 0.860 0.850 0.850 292,000 248,200 0.8500 0.212 0.212 0.214 0.212 0.212 1,170,896 0.2120 2.41%
2005-12-16 0 0.830 0.830 0.840 0.720 0.880 752,000 624,760 0.8308 0.207 0.207 0.209 0.180 0.219 3,015,458 0.2072 -3.49%
2005-12-15 0 0.860 0.850 0.860 0.850 0.870 580,000 498,200 0.8590 0.214 0.212 0.214 0.212 0.217 2,325,752 0.2142 0.00%
2005-12-14 0 0.860 0.860 0.870 0.840 0.860 356,000 303,440 0.8524 0.214 0.214 0.217 0.209 0.214 1,427,531 0.2126 0.00%
2005-12-13 0 0.860 0.830 0.860 0.830 0.860 1,088,000 926,840 0.8519 0.214 0.207 0.214 0.207 0.214 4,362,791 0.2124 0.00%
2005-12-12 0 0.860 0.850 0.860 0.850 0.870 1,000,000 861,720 0.8617 0.214 0.212 0.214 0.212 0.217 4,009,918 0.2149 -1.15%
2005-12-09 0 0.870 0.860 0.880 0.850 0.870 2,540,000 2,194,440 0.8640 0.217 0.214 0.219 0.212 0.217 10,185,192 0.2155 4.82%
2005-12-08 0 0.830 0.830 0.850 0.830 0.860 424,000 363,920 0.8583 0.207 0.207 0.212 0.207 0.214 1,700,205 0.2140 -2.35%
2005-12-07 0 0.850 0.850 0.860 0.810 0.870 1,992,000 1,690,440 0.8486 0.212 0.212 0.214 0.202 0.217 7,987,757 0.2116 7.59%
2005-12-06 0 0.790 0.770 0.800 0.780 0.790 680,000 536,520 0.7890 0.197 0.192 0.200 0.195 0.197 2,726,744 0.1968 1.28%
2005-12-05 0 0.780 0.780 0.790 0.780 0.780 336,000 262,080 0.7800 0.195 0.195 0.197 0.195 0.195 1,347,332 0.1945 0.00%
2005-12-02 0 0.780 0.760 0.790 0.770 0.780 300,000 232,080 0.7736 0.195 0.190 0.197 0.192 0.195 1,202,975 0.1929 0.00%
2005-12-01 0 0.780 0.750 0.800 0.750 0.780 352,000 273,120 0.7759 0.195 0.187 0.200 0.187 0.195 1,411,491 0.1935 1.30%
2005-11-30 0 0.770 0.740 0.780 0.740 0.780 1,364,000 1,034,000 0.7581 0.192 0.185 0.195 0.185 0.195 5,469,528 0.1890 0.00%
2005-11-29 0 0.770 0.740 0.770 0.760 0.780 160,000 124,520 0.7783 0.192 0.185 0.192 0.190 0.195 641,587 0.1941 1.32%
2005-11-28 0 0.760 0.720 0.760 0.750 0.760 204,000 153,040 0.7502 0.190 0.180 0.190 0.187 0.190 818,023 0.1871 0.00%
2005-11-25 0 0.760 0.750 0.760 0.750 0.760 480,000 360,040 0.7501 0.190 0.187 0.190 0.187 0.190 1,924,761 0.1871 0.00%
2005-11-24 0 0.760 0.750 0.760 0.750 0.760 372,000 279,280 0.7508 0.190 0.187 0.190 0.187 0.190 1,491,690 0.1872 -1.30%
2005-11-23 0 0.770 0.760 0.770 0.760 0.770 40,000 30,440 0.7610 0.192 0.190 0.192 0.190 0.192 160,397 0.1898 -1.28%
2005-11-22 0 0.780 0.770 0.780 0.770 0.780 60,000 46,280 0.7713 0.195 0.192 0.195 0.192 0.195 240,595 0.1924 1.30%
2005-11-21 0 0.770 0.770 0.790 0.760 0.790 152,000 115,960 0.7629 0.192 0.192 0.197 0.190 0.197 609,508 0.1903 -3.75%
2005-11-18 0 0.800 0.780 0.800 0.760 0.800 180,000 137,280 0.7627 0.200 0.195 0.200 0.190 0.200 721,785 0.1902 2.56%
2005-11-17 0 0.780 0.750 0.780 0.750 0.780 72,000 54,120 0.7517 0.195 0.187 0.195 0.187 0.195 288,714 0.1875 4.00%
2005-11-16 0 0.770 0.760 0.790 0.770 0.780 400,000 309,240 0.7731 0.187 0.185 0.192 0.187 0.189 1,646,740 0.1878 -2.53%
2005-11-15 0 0.790 0.780 0.790 0.780 0.790 96,000 74,920 0.7804 0.192 0.189 0.192 0.189 0.192 395,218 0.1896 -1.25%
2005-11-14 0 0.800 0.780 0.800 0.770 0.800 80,000 63,000 0.7875 0.194 0.189 0.194 0.187 0.194 329,348 0.1913 -1.23%
2005-11-11 0 0.810 0.770 0.810 - - 0 0 - 0.197 0.187 0.197 - - 0 - -1.22%
2005-11-10 0 0.820 0.760 0.820 0.760 0.830 1,500,000 1,183,520 0.7890 0.199 0.185 0.199 0.185 0.202 6,175,274 0.1917 2.50%
2005-11-09 0 0.800 0.780 0.800 0.770 0.800 608,000 474,000 0.7796 0.194 0.189 0.194 0.187 0.194 2,503,044 0.1894 3.90%
2005-11-08 0 0.770 0.760 0.770 0.760 0.770 232,000 178,360 0.7688 0.187 0.185 0.187 0.185 0.187 955,109 0.1867 0.00%
2005-11-07 0 0.770 0.750 0.770 0.750 0.770 1,664,000 1,251,480 0.7521 0.187 0.182 0.187 0.182 0.187 6,850,437 0.1827 0.00%
2005-11-04 0 0.770 0.750 0.770 0.750 0.780 2,728,000 2,058,240 0.7545 0.187 0.182 0.187 0.182 0.189 11,230,765 0.1833 0.00%
2005-11-03 0 0.770 0.730 0.770 - - 0 0 - 0.187 0.177 0.187 - - 0 - 0.00%
2005-11-02 0 0.770 0.740 0.770 - - 0 0 - 0.187 0.180 0.187 - - 0 - 0.00%
2005-11-01 0 0.770 0.760 0.770 0.770 0.770 300,000 231,000 0.7700 0.187 0.185 0.187 0.187 0.187 1,235,055 0.1870 0.00%
2005-10-31 0 0.770 0.770 0.780 0.740 0.770 984,000 748,000 0.7602 0.187 0.187 0.189 0.180 0.187 4,050,980 0.1846 4.05%
2005-10-28 0 0.740 0.730 0.740 0.730 0.740 1,344,000 991,440 0.7377 0.180 0.177 0.180 0.177 0.180 5,533,045 0.1792 0.00%
2005-10-27 0 0.740 0.710 0.740 0.690 0.760 1,400,000 998,160 0.7130 0.180 0.172 0.180 0.168 0.185 5,763,589 0.1732 -3.90%
2005-10-26 0 0.770 0.730 0.770 0.760 0.770 104,000 79,840 0.7677 0.187 0.177 0.187 0.185 0.187 428,152 0.1865 1.32%
2005-10-25 0 0.760 0.740 0.760 0.750 0.760 2,240,000 1,696,400 0.7573 0.185 0.180 0.185 0.182 0.185 9,221,742 0.1840 1.33%
2005-10-24 0 0.750 0.740 0.750 0.750 0.760 32,000 24,120 0.7538 0.182 0.180 0.182 0.182 0.185 131,739 0.1831 -3.85%
2005-10-21 0 0.780 0.760 0.780 0.750 0.780 1,172,000 898,640 0.7668 0.189 0.185 0.189 0.182 0.189 4,824,947 0.1862 2.63%
2005-10-20 0 0.760 0.700 0.760 - - 0 0 - 0.185 0.170 0.185 - - 0 - -1.30%
2005-10-19 0 0.770 0.700 0.770 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2005-10-18 0 0.770 0.730 0.770 0.730 0.770 148,000 112,520 0.7603 0.187 0.177 0.187 0.177 0.187 609,294 0.1847 0.00%
2005-10-17 0 0.770 0.760 0.770 0.760 0.770 300,000 229,000 0.7633 0.187 0.185 0.187 0.185 0.187 1,235,055 0.1854 -2.53%
2005-10-14 0 0.790 0.770 0.790 0.750 0.790 804,000 619,080 0.7700 0.192 0.187 0.192 0.182 0.192 3,309,947 0.1870 1.28%
2005-10-13 0 0.780 0.770 0.780 0.760 0.780 480,000 369,240 0.7693 0.189 0.187 0.189 0.185 0.189 1,976,088 0.1869 2.63%
2005-10-12 0 0.760 0.760 0.780 0.760 0.780 1,112,000 851,200 0.7655 0.185 0.185 0.189 0.185 0.189 4,577,936 0.1859 -2.56%
2005-10-10 0 0.780 0.770 0.780 0.770 0.780 116,000 89,360 0.7703 0.189 0.187 0.189 0.187 0.189 477,555 0.1871 1.30%
2005-10-07 0 0.770 0.770 0.790 0.770 0.770 100,000 77,000 0.7700 0.187 0.187 0.192 0.187 0.187 411,685 0.1870 0.00%
2005-10-06 0 0.770 0.770 0.790 0.760 0.780 932,000 714,120 0.7662 0.187 0.187 0.192 0.185 0.189 3,836,903 0.1861 -2.53%
2005-10-05 0 0.790 0.780 0.790 0.780 0.790 612,000 480,600 0.7853 0.192 0.189 0.192 0.189 0.192 2,519,512 0.1908 0.00%
2005-10-04 0 0.790 0.780 0.800 0.790 0.800 332,000 262,400 0.7904 0.192 0.189 0.194 0.192 0.194 1,366,794 0.1920 3.95%
2005-10-03 0 0.760 0.760 0.790 0.750 0.760 52,000 39,320 0.7562 0.185 0.185 0.192 0.182 0.185 214,076 0.1837 -5.00%
2005-09-30 0 0.800 0.790 0.800 - - 0 0 - 0.194 0.192 0.194 - - 0 - 0.00%
2005-09-29 0 0.800 0.750 0.800 0.750 0.800 824,000 650,400 0.7893 0.194 0.182 0.194 0.182 0.194 3,392,284 0.1917 0.00%
2005-09-28 0 0.800 0.730 0.800 0.740 0.800 1,172,000 896,000 0.7645 0.194 0.177 0.194 0.180 0.194 4,824,947 0.1857 2.56%
2005-09-27 0 0.780 0.760 0.780 0.770 0.780 3,640,000 2,838,200 0.7797 0.189 0.185 0.189 0.187 0.189 14,985,331 0.1894 -1.27%
2005-09-26 0 0.790 0.760 0.790 - - 0 0 - 0.192 0.185 0.192 - - 0 - -1.25%
2005-09-23 0 0.800 0.760 0.800 0.790 0.800 128,000 101,960 0.7966 0.194 0.185 0.194 0.192 0.194 526,957 0.1935 1.27%
2005-09-22 0 0.790 0.770 0.790 0.740 0.790 484,000 367,840 0.7600 0.192 0.187 0.192 0.180 0.192 1,992,555 0.1846 0.00%
2005-09-21 0 0.790 0.780 0.790 0.780 0.800 540,000 426,480 0.7898 0.192 0.189 0.192 0.189 0.194 2,223,099 0.1918 -1.25%
2005-09-20 0 0.800 0.750 0.800 0.780 0.800 8,000 6,320 0.7900 0.194 0.182 0.194 0.189 0.194 32,935 0.1919 2.56%
2005-09-16 0 0.780 0.760 0.780 0.780 0.780 52,000 40,560 0.7800 0.189 0.185 0.189 0.189 0.189 214,076 0.1895 -1.27%
2005-09-15 0 0.790 0.780 0.790 0.780 0.790 308,000 242,720 0.7881 0.192 0.189 0.192 0.189 0.192 1,267,990 0.1914 -1.25%
2005-09-14 0 0.800 0.790 0.800 0.770 0.800 8,000 6,280 0.7850 0.194 0.192 0.194 0.187 0.194 32,935 0.1907 0.00%
2005-09-13 0 0.800 0.790 0.800 0.800 0.800 244,000 195,200 0.8000 0.194 0.192 0.194 0.194 0.194 1,004,511 0.1943 -1.23%
2005-09-12 0 0.810 0.790 0.810 0.800 0.810 436,000 349,640 0.8019 0.197 0.192 0.197 0.194 0.197 1,794,946 0.1948 0.00%
2005-09-09 0 0.810 0.800 0.810 0.790 0.810 224,000 179,200 0.8000 0.197 0.194 0.197 0.192 0.197 922,174 0.1943 0.00%
2005-09-08 0 0.810 0.800 0.810 0.810 0.810 728,000 589,680 0.8100 0.197 0.194 0.197 0.197 0.197 2,997,066 0.1968 0.00%
2005-09-07 0 0.810 0.800 0.810 0.770 0.810 804,000 632,000 0.7861 0.197 0.194 0.197 0.187 0.197 3,309,947 0.1909 1.25%
2005-09-06 0 0.800 0.780 0.800 0.790 0.820 1,068,000 847,680 0.7937 0.194 0.189 0.194 0.192 0.199 4,396,795 0.1928 -4.76%
2005-09-05 0 0.840 0.830 0.840 0.840 0.850 468,000 394,960 0.8439 0.204 0.202 0.204 0.204 0.206 1,926,685 0.2050 0.00%
2005-09-02 0 0.840 0.830 0.840 0.790 0.840 3,204,000 2,576,720 0.8042 0.204 0.202 0.204 0.192 0.204 13,190,385 0.1953 3.70%
2005-09-01 0 0.810 0.800 0.810 0.800 0.810 260,000 208,600 0.8023 0.197 0.194 0.197 0.194 0.197 1,070,381 0.1949 -1.22%
2005-08-31 0 0.820 0.800 0.820 0.780 0.820 776,000 615,440 0.7931 0.199 0.194 0.199 0.189 0.199 3,194,675 0.1926 3.80%
2005-08-30 0 0.790 0.780 0.790 0.790 0.790 54,000 42,560 0.7881 0.192 0.189 0.192 0.192 0.192 222,310 0.1914 0.00%
2005-08-29 0 0.790 0.780 0.790 0.770 0.800 1,888,000 1,487,160 0.7877 0.192 0.189 0.192 0.187 0.194 7,772,611 0.1913 0.00%
2005-08-26 0 0.790 0.780 0.790 0.780 0.810 1,036,000 819,120 0.7907 0.192 0.189 0.192 0.189 0.197 4,265,056 0.1921 -1.25%
2005-08-25 0 0.800 0.800 0.810 0.770 0.810 1,836,000 1,447,000 0.7881 0.194 0.194 0.197 0.187 0.197 7,558,535 0.1914 0.00%
2005-08-24 0 0.800 0.780 0.800 0.790 0.800 488,000 388,160 0.7954 0.194 0.189 0.194 0.192 0.194 2,009,022 0.1932 -3.61%
2005-08-23 0 0.830 0.780 0.850 0.780 0.830 1,184,000 943,080 0.7965 0.202 0.189 0.206 0.189 0.202 4,874,349 0.1935 2.47%
2005-08-22 0 0.810 0.800 0.810 0.780 0.830 528,000 430,600 0.8155 0.197 0.194 0.197 0.189 0.202 2,173,696 0.1981 -1.22%
2005-08-19 0 0.820 0.780 0.820 0.750 0.830 2,016,000 1,596,400 0.7919 0.199 0.189 0.199 0.182 0.202 8,299,568 0.1923 -3.53%
2005-08-18 0 0.850 0.830 0.860 0.790 0.850 508,000 410,600 0.8083 0.206 0.202 0.209 0.192 0.206 2,091,359 0.1963 2.41%
2005-08-17 0 0.830 0.790 0.830 0.800 0.830 256,000 208,280 0.8136 0.202 0.192 0.202 0.194 0.202 1,053,913 0.1976 -2.35%
2005-08-16 0 0.850 - 0.850 0.790 0.850 104,000 85,120 0.8185 0.206 - 0.206 0.192 0.206 428,152 0.1988 0.00%
2005-08-15 0 0.850 0.830 0.850 0.850 0.850 548,000 465,800 0.8500 0.206 0.202 0.206 0.206 0.206 2,256,033 0.2065 3.66%
2005-08-12 0 0.820 0.800 0.820 0.800 0.830 904,000 736,920 0.8152 0.199 0.194 0.199 0.194 0.202 3,721,632 0.1980 -3.53%
2005-08-11 0 0.850 0.830 0.850 0.840 0.850 492,000 414,280 0.8420 0.206 0.202 0.206 0.204 0.206 2,025,490 0.2045 0.00%
2005-08-10 0 0.850 0.840 0.850 0.830 0.850 672,000 567,920 0.8451 0.206 0.204 0.206 0.202 0.206 2,766,523 0.2053 -2.30%
2005-08-09 0 0.870 0.850 0.870 0.860 0.870 180,000 155,000 0.8611 0.211 0.206 0.211 0.209 0.211 741,033 0.2092 0.00%
2005-08-08 0 0.870 0.860 0.880 0.870 0.870 68,000 59,160 0.8700 0.211 0.209 0.214 0.211 0.211 279,946 0.2113 0.00%
2005-08-05 0 0.870 0.860 0.870 0.830 0.870 584,000 495,080 0.8477 0.211 0.209 0.211 0.202 0.211 2,404,240 0.2059 0.00%
2005-08-04 0 0.870 0.850 0.870 0.860 0.870 72,000 61,960 0.8606 0.211 0.206 0.211 0.209 0.211 296,413 0.2090 -1.14%
2005-08-03 0 0.880 0.870 0.880 0.880 0.880 140,000 123,200 0.8800 0.214 0.211 0.214 0.214 0.214 576,359 0.2138 0.00%
2005-08-02 0 0.880 0.860 0.880 0.870 0.890 408,000 359,800 0.8819 0.214 0.209 0.214 0.211 0.216 1,679,674 0.2142 -1.12%
2005-08-01 0 0.890 0.870 0.890 0.880 0.890 483,000 425,950 0.8819 0.216 0.211 0.216 0.214 0.216 1,988,438 0.2142 0.00%
2005-07-29 0 0.890 0.860 0.890 0.880 0.890 300,000 266,000 0.8867 0.216 0.209 0.216 0.214 0.216 1,235,055 0.2154 0.00%
2005-07-28 0 0.890 0.880 0.890 0.890 0.890 256,000 227,840 0.8900 0.216 0.214 0.216 0.216 0.216 1,053,913 0.2162 -1.11%
2005-07-27 0 0.900 0.850 0.900 - - 0 0 - 0.219 0.206 0.219 - - 0 - 0.00%
2005-07-26 0 0.900 0.850 0.900 0.900 0.900 124,000 111,600 0.9000 0.219 0.206 0.219 0.219 0.219 510,489 0.2186 -1.10%
2005-07-25 0 0.910 0.900 0.910 0.900 0.910 1,616,000 1,454,600 0.9001 0.221 0.219 0.221 0.219 0.221 6,652,828 0.2186 0.00%
2005-07-22 0 0.910 0.900 0.910 0.880 0.910 192,000 172,800 0.9000 0.221 0.219 0.221 0.214 0.221 790,435 0.2186 0.00%
2005-07-21 0 0.910 0.900 0.920 0.900 0.910 1,044,000 949,440 0.9094 0.221 0.219 0.223 0.219 0.221 4,297,991 0.2209 1.11%
2005-07-20 0 0.900 0.890 0.910 0.890 0.900 1,136,000 1,021,040 0.8988 0.219 0.216 0.221 0.216 0.219 4,676,741 0.2183 1.12%
2005-07-19 0 0.890 0.860 0.890 0.880 0.890 240,000 213,520 0.8897 0.216 0.209 0.216 0.214 0.216 988,044 0.2161 0.00%
2005-07-18 0 0.890 0.860 0.890 0.850 0.890 276,000 237,280 0.8597 0.216 0.209 0.216 0.206 0.216 1,136,250 0.2088 1.14%
2005-07-15 0 0.880 0.850 0.880 0.880 0.900 716,000 632,120 0.8828 0.214 0.206 0.214 0.214 0.219 2,947,664 0.2144 -2.22%
2005-07-14 0 0.900 0.900 0.920 0.900 0.900 92,000 82,800 0.9000 0.219 0.219 0.223 0.219 0.219 378,750 0.2186 0.00%
2005-07-13 0 0.900 0.900 0.910 0.880 0.910 604,000 540,000 0.8940 0.219 0.219 0.221 0.214 0.221 2,486,577 0.2172 -2.17%
2005-07-12 0 0.920 0.900 0.920 0.890 0.920 384,000 348,560 0.9077 0.223 0.219 0.223 0.216 0.223 1,580,870 0.2205 -2.13%
2005-07-11 0 0.940 0.910 0.940 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2005-07-08 0 0.940 0.910 0.940 0.920 0.940 364,000 339,040 0.9314 0.228 0.221 0.228 0.223 0.228 1,498,533 0.2262 1.08%
2005-07-07 0 0.930 0.910 0.940 0.920 0.930 2,136,000 1,976,600 0.9254 0.226 0.221 0.228 0.223 0.226 8,793,590 0.2248 0.00%
2005-07-06 0 0.930 0.920 0.940 0.910 0.950 776,000 720,400 0.9284 0.226 0.223 0.228 0.221 0.231 3,194,675 0.2255 -1.06%
2005-07-05 0 0.940 0.930 0.940 0.940 0.960 312,000 296,000 0.9487 0.228 0.226 0.228 0.228 0.233 1,284,457 0.2304 -2.08%
2005-07-04 0 0.960 0.930 0.960 0.940 0.960 48,000 45,200 0.9417 0.233 0.226 0.233 0.228 0.233 197,609 0.2287 0.00%
2005-06-30 0 0.960 0.950 0.960 0.950 0.960 452,000 432,560 0.9570 0.233 0.231 0.233 0.231 0.233 1,860,816 0.2325 0.00%
2005-06-29 0 0.960 0.950 0.970 0.950 0.970 224,000 216,560 0.9668 0.233 0.231 0.236 0.231 0.236 922,174 0.2348 -1.03%
2005-06-28 0 0.970 0.960 0.970 0.950 0.970 600,000 577,720 0.9629 0.236 0.233 0.236 0.231 0.236 2,470,110 0.2339 1.04%
2005-06-27 0 0.960 0.960 0.970 0.950 0.970 288,000 276,920 0.9615 0.233 0.233 0.236 0.231 0.236 1,185,653 0.2336 -2.04%
2005-06-24 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.238 0.233 0.238 0.238 0.238 411,685 0.2380 0.00%
2005-06-23 0 0.980 0.980 0.990 0.970 0.990 556,000 545,080 0.9804 0.238 0.238 0.240 0.236 0.240 2,288,968 0.2381 1.03%
2005-06-22 0 0.970 0.960 0.980 0.960 0.970 264,000 255,200 0.9667 0.236 0.233 0.238 0.233 0.236 1,086,848 0.2348 2.11%
2005-06-21 0 0.950 0.950 0.960 0.920 0.940 152,000 141,800 0.9329 0.231 0.231 0.233 0.223 0.228 625,761 0.2266 1.06%
2005-06-20 0 0.940 0.940 0.960 0.930 0.950 36,000 33,920 0.9422 0.228 0.228 0.233 0.226 0.231 148,207 0.2289 -1.05%
2005-06-17 0 0.950 0.930 0.960 0.950 0.950 80,000 76,000 0.9500 0.231 0.226 0.233 0.231 0.231 329,348 0.2308 -1.04%
2005-06-16 0 0.960 0.940 0.960 0.930 0.970 1,284,000 1,207,640 0.9405 0.233 0.228 0.233 0.226 0.236 5,286,034 0.2285 -1.03%
2005-06-15 0 0.970 0.940 0.970 0.950 0.980 360,000 344,960 0.9582 0.236 0.228 0.236 0.231 0.238 1,482,066 0.2328 0.00%
2005-06-14 0 0.970 0.950 0.970 0.950 0.970 251,553 241,273 0.9591 0.236 0.231 0.236 0.231 0.236 1,035,606 0.2330 0.00%
2005-06-13 0 0.970 0.960 0.970 - - 0 0 - 0.236 0.233 0.236 - - 0 - -3.00%
2005-06-10 0 1.000 0.980 1.000 0.980 1.000 26,392,000 24,812,240 0.9401 0.243 0.238 0.243 0.238 0.243 108,651,884 0.2284 -0.99%
2005-06-09 0 1.010 1.000 1.010 0.990 1.020 1,464,000 1,479,200 1.0104 0.245 0.243 0.245 0.240 0.248 6,027,067 0.2454 2.02%
2005-06-08 0 0.990 0.980 0.990 0.940 1.010 1,420,000 1,382,160 0.9734 0.240 0.238 0.240 0.228 0.245 5,845,926 0.2364 -1.00%
2005-06-07 0 1.000 0.990 1.000 0.940 1.010 3,668,000 3,551,400 0.9682 0.243 0.240 0.243 0.228 0.245 15,100,603 0.2352 9.89%
2005-06-06 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2005-06-03 0 0.910 0.900 0.910 0.870 0.910 636,000 566,120 0.8901 0.221 0.219 0.221 0.211 0.221 2,618,316 0.2162 1.11%
2005-06-02 0 0.900 0.880 0.900 0.840 0.900 1,444,000 1,242,160 0.8602 0.219 0.214 0.219 0.204 0.219 5,944,730 0.2090 5.88%
2005-06-01 0 0.850 0.840 0.860 0.810 0.890 4,756,000 4,031,440 0.8477 0.206 0.204 0.209 0.197 0.216 19,579,735 0.2059 -7.61%
2005-05-31 0 0.920 0.900 0.930 0.880 0.920 588,000 532,080 0.9049 0.223 0.219 0.226 0.214 0.223 2,420,707 0.2198 4.55%
2005-05-30 0 0.880 0.860 0.880 0.880 0.950 1,720,000 1,564,800 0.9098 0.214 0.209 0.214 0.214 0.231 7,080,981 0.2210 -7.37%
2005-05-27 0 0.950 0.930 0.950 0.920 0.960 944,000 887,640 0.9403 0.231 0.226 0.231 0.223 0.233 3,886,306 0.2284 3.26%
2005-05-26 0 0.920 0.910 0.920 0.900 0.920 756,000 684,480 0.9054 0.223 0.221 0.223 0.219 0.223 3,112,338 0.2199 1.10%
2005-05-25 0 0.910 0.900 0.920 0.900 0.920 3,144,000 2,836,160 0.9021 0.221 0.219 0.223 0.219 0.223 12,943,374 0.2191 1.11%
2005-05-24 0 0.900 0.890 0.900 0.880 0.910 1,332,000 1,197,480 0.8990 0.219 0.216 0.219 0.214 0.221 5,483,643 0.2184 0.00%
2005-05-23 0 0.900 0.900 0.910 0.900 0.930 784,000 712,320 0.9086 0.219 0.219 0.221 0.219 0.226 3,227,610 0.2207 -4.26%
2005-05-20 0 0.940 0.910 0.940 0.900 0.950 1,492,000 1,374,200 0.9210 0.228 0.221 0.228 0.219 0.231 6,142,339 0.2237 1.08%
2005-05-19 0 0.930 0.920 0.930 0.920 0.940 1,116,000 1,037,960 0.9301 0.226 0.223 0.226 0.223 0.228 4,594,404 0.2259 -2.11%
2005-05-18 0 0.950 0.930 0.950 0.940 0.950 152,000 142,920 0.9403 0.231 0.226 0.231 0.228 0.231 625,761 0.2284 -1.04%
2005-05-17 0 0.960 0.950 0.960 0.930 0.980 668,000 643,520 0.9634 0.233 0.231 0.233 0.226 0.238 2,750,055 0.2340 0.00%
2005-05-13 0 0.960 0.960 0.970 0.910 0.960 1,092,000 1,025,880 0.9395 0.233 0.233 0.236 0.221 0.233 4,495,599 0.2282 1.05%
2005-05-12 0 0.950 0.960 0.970 0.950 0.970 364,000 348,240 0.9567 0.231 0.233 0.236 0.231 0.236 1,498,533 0.2324 -3.06%
2005-05-11 0 0.980 0.960 0.980 0.970 0.990 1,244,000 1,210,160 0.9728 0.238 0.233 0.238 0.236 0.240 5,121,360 0.2363 -1.01%
2005-05-10 0 0.990 0.980 1.010 0.940 1.010 5,368,000 5,223,080 0.9730 0.240 0.238 0.245 0.228 0.245 22,099,247 0.2363 -2.94%
2005-05-09 0 1.020 1.020 1.030 1.020 1.050 352,000 360,800 1.0250 0.248 0.248 0.250 0.248 0.255 1,449,131 0.2490 -1.92%
2005-05-06 0 1.040 1.030 1.040 1.000 1.060 3,040,000 3,162,760 1.0404 0.253 0.250 0.253 0.243 0.257 12,515,222 0.2527 4.00%
2005-05-05 0 1.000 1.000 1.010 1.000 1.010 1,120,000 1,120,800 1.0007 0.243 0.243 0.245 0.243 0.245 4,610,871 0.2431 -0.99%
2005-05-04 0 1.010 1.010 1.020 1.000 1.020 320,000 323,480 1.0109 0.245 0.245 0.248 0.243 0.248 1,317,392 0.2455 -0.98%
2005-05-03 0 1.020 1.010 1.020 1.000 1.020 872,000 877,280 1.0061 0.248 0.245 0.248 0.243 0.248 3,589,893 0.2444 0.00%
2005-04-29 0 1.020 1.010 1.020 1.000 1.030 2,156,000 2,191,640 1.0165 0.248 0.245 0.248 0.243 0.250 8,875,927 0.2469 -2.86%
2005-04-28 0 1.050 1.040 1.050 1.040 1.070 2,630,000 2,749,600 1.0455 0.255 0.253 0.255 0.253 0.260 10,827,313 0.2540 -1.87%
2005-04-27 0 1.070 1.070 1.080 1.010 1.100 11,712,000 12,453,040 1.0633 0.260 0.260 0.262 0.245 0.267 48,216,538 0.2583 5.94%
2005-04-26 0 1.010 1.000 1.020 0.970 1.010 8,312,000 8,257,120 0.9934 0.245 0.243 0.248 0.236 0.245 34,219,251 0.2413 5.21%
2005-04-25 0 0.960 0.960 0.970 0.950 0.950 2,300,000 2,085,000 0.9065 0.233 0.233 0.236 0.231 0.231 9,468,753 0.2202 -1.03%
2005-04-22 0 0.970 0.960 0.970 0.960 0.970 2,176,000 2,092,800 0.9618 0.236 0.233 0.236 0.233 0.236 8,958,264 0.2336 1.04%
2005-04-21 0 0.960 0.950 0.960 0.930 0.970 1,916,000 1,811,440 0.9454 0.233 0.231 0.233 0.226 0.236 7,887,883 0.2296 2.13%
2005-04-20 0 0.940 0.920 0.950 0.920 0.950 2,080,000 1,947,360 0.9362 0.228 0.223 0.231 0.223 0.231 8,563,046 0.2274 -1.05%
2005-04-19 0 0.950 0.940 0.950 0.930 0.950 576,000 540,960 0.9392 0.231 0.228 0.231 0.226 0.231 2,371,305 0.2281 2.15%
2005-04-18 0 0.930 0.940 0.950 0.910 0.940 4,196,000 3,863,640 0.9208 0.226 0.228 0.231 0.221 0.228 17,274,299 0.2237 -2.11%
2005-04-15 0 0.950 0.950 0.960 0.940 0.950 1,300,000 1,232,920 0.9484 0.231 0.231 0.233 0.228 0.231 5,351,904 0.2304 -1.04%
2005-04-14 0 0.960 0.950 0.960 0.950 0.960 1,068,000 1,019,600 0.9547 0.233 0.231 0.233 0.231 0.233 4,396,795 0.2319 0.00%
2005-04-13 0 0.960 0.960 0.970 0.930 0.970 1,220,000 1,159,320 0.9503 0.233 0.233 0.236 0.226 0.236 5,022,556 0.2308 0.00%
2005-04-12 0 0.960 0.960 0.970 0.940 0.960 1,932,000 1,832,120 0.9483 0.233 0.233 0.236 0.228 0.233 7,953,753 0.2303 2.13%
2005-04-11 0 0.940 0.940 0.950 0.940 1.000 6,344,000 6,157,840 0.9707 0.228 0.228 0.231 0.228 0.243 26,117,291 0.2358 -2.08%
2005-04-08 0 0.960 0.960 0.970 0.920 0.980 7,132,000 6,752,640 0.9468 0.233 0.233 0.236 0.223 0.238 29,361,369 0.2300 3.23%
2005-04-07 0 0.930 0.930 0.940 0.890 0.940 6,640,000 6,081,680 0.9159 0.226 0.226 0.228 0.216 0.228 27,335,879 0.2225 5.68%
2005-04-06 0 0.880 0.880 0.890 0.880 0.900 7,478,000 6,592,840 0.8816 0.214 0.214 0.216 0.214 0.219 30,785,798 0.2142 0.00%
2005-04-04 0 0.880 0.880 0.890 0.860 0.880 6,688,000 5,864,320 0.8768 0.214 0.214 0.216 0.209 0.214 27,533,488 0.2130 0.00%
2005-04-01 0 0.880 0.880 0.890 0.870 0.900 2,366,000 2,084,960 0.8812 0.214 0.214 0.216 0.211 0.219 9,740,465 0.2141 -1.12%
2005-03-31 0 0.890 0.890 0.900 0.880 0.890 2,392,000 2,112,920 0.8833 0.216 0.216 0.219 0.214 0.216 9,847,503 0.2146 1.14%
2005-03-30 0 0.880 0.870 0.880 0.860 0.880 3,340,000 2,922,000 0.8749 0.214 0.211 0.214 0.209 0.214 13,750,276 0.2125 0.00%
2005-03-29 0 0.880 0.880 0.890 0.870 0.880 5,656,000 4,947,480 0.8747 0.214 0.214 0.216 0.211 0.214 23,284,899 0.2125 1.15%
2005-03-24 0 0.870 0.860 0.870 0.820 0.870 3,284,000 2,793,400 0.8506 0.211 0.209 0.211 0.199 0.211 13,519,733 0.2066 7.41%
2005-03-23 0 0.810 0.810 0.830 0.760 0.830 1,788,000 1,436,880 0.8036 0.197 0.197 0.202 0.185 0.202 7,360,926 0.1952 1.25%
2005-03-22 0 0.800 0.800 0.810 0.770 0.870 3,656,000 2,920,840 0.7989 0.194 0.194 0.197 0.187 0.211 15,051,201 0.1941 -9.09%
2005-03-21 0 0.880 0.870 0.880 0.860 0.900 1,812,000 1,586,760 0.8757 0.214 0.211 0.214 0.209 0.219 7,459,731 0.2127 -1.12%
2005-03-18 0 0.890 0.880 0.890 0.870 0.890 2,612,000 2,292,960 0.8779 0.216 0.214 0.216 0.211 0.216 10,753,210 0.2132 2.30%
2005-03-17 0 0.870 0.860 0.870 0.860 0.870 416,000 360,920 0.8676 0.211 0.209 0.211 0.209 0.211 1,712,609 0.2107 0.00%
2005-03-16 0 0.870 0.870 0.880 0.860 0.870 248,000 214,960 0.8668 0.211 0.211 0.214 0.209 0.211 1,020,979 0.2105 0.00%
2005-03-15 0 0.870 0.870 0.880 0.850 0.880 1,464,000 1,274,400 0.8705 0.211 0.211 0.214 0.206 0.214 6,027,067 0.2114 1.16%
2005-03-14 0 0.860 0.850 0.860 0.850 0.860 1,496,000 1,275,600 0.8527 0.209 0.206 0.209 0.206 0.209 6,158,806 0.2071 -1.15%
2005-03-11 0 0.870 0.870 0.880 0.860 0.880 944,000 820,080 0.8687 0.211 0.211 0.214 0.209 0.214 3,886,306 0.2110 0.00%
2005-03-10 0 0.870 0.870 0.880 0.870 0.880 396,000 345,000 0.8712 0.211 0.211 0.214 0.211 0.214 1,630,272 0.2116 -2.25%
2005-03-09 0 0.890 0.880 0.890 0.850 0.900 4,692,000 4,170,000 0.8887 0.216 0.214 0.216 0.206 0.219 19,316,256 0.2159 5.95%
2005-03-08 0 0.840 0.820 0.840 0.820 0.840 284,000 234,360 0.8252 0.204 0.199 0.204 0.199 0.204 1,169,185 0.2004 0.00%
2005-03-07 0 0.840 0.820 0.840 0.830 0.850 370,000 309,680 0.8370 0.204 0.199 0.204 0.202 0.206 1,523,234 0.2033 0.00%
2005-03-04 0 0.840 0.820 0.840 0.810 0.860 1,388,000 1,157,840 0.8342 0.204 0.199 0.204 0.197 0.209 5,714,187 0.2026 -2.33%
2005-03-03 0 0.860 0.850 0.860 0.840 0.860 804,000 685,120 0.8521 0.209 0.206 0.209 0.204 0.209 3,309,947 0.2070 2.38%
2005-03-02 0 0.840 0.840 0.850 0.840 0.850 1,204,000 1,016,760 0.8445 0.204 0.204 0.206 0.204 0.206 4,956,686 0.2051 -2.33%
2005-03-01 0 0.860 0.850 0.860 0.840 0.860 1,156,000 982,160 0.8496 0.209 0.206 0.209 0.204 0.209 4,759,078 0.2064 0.00%
2005-02-28 0 0.860 0.860 0.870 0.860 0.860 1,912,000 1,644,320 0.8600 0.209 0.209 0.211 0.209 0.209 7,871,416 0.2089 0.00%
2005-02-25 0 0.860 0.860 0.870 0.850 0.870 6,300,000 5,351,484 0.8494 0.209 0.209 0.211 0.206 0.211 25,936,150 0.2063 3.61%
2005-02-24 0 0.830 0.830 0.840 0.830 0.850 2,260,000 1,890,400 0.8365 0.202 0.202 0.204 0.202 0.206 9,304,079 0.2032 0.00%
2005-02-23 0 0.830 0.820 0.830 0.800 0.850 2,263,900 1,887,884 0.8339 0.202 0.199 0.202 0.194 0.206 9,320,135 0.2026 2.47%
2005-02-22 0 0.810 0.810 0.820 0.800 0.820 1,020,000 825,200 0.8090 0.197 0.197 0.199 0.194 0.199 4,199,186 0.1965 -1.22%
2005-02-21 0 0.820 0.810 0.820 0.800 0.820 184,000 148,960 0.8096 0.199 0.197 0.199 0.194 0.199 757,500 0.1966 -1.20%
2005-02-18 0 0.830 0.820 0.830 0.810 0.830 1,592,000 1,308,440 0.8219 0.202 0.199 0.202 0.197 0.202 6,554,024 0.1996 2.47%
2005-02-17 0 0.810 0.800 0.810 0.790 0.810 1,684,000 1,343,560 0.7978 0.197 0.194 0.197 0.192 0.197 6,932,774 0.1938 1.25%
2005-02-16 0 0.800 0.790 0.800 0.790 0.810 1,204,000 964,240 0.8009 0.194 0.192 0.194 0.192 0.197 4,956,686 0.1945 -1.23%
2005-02-15 0 0.810 0.800 0.810 0.800 0.830 1,776,000 1,448,440 0.8156 0.197 0.194 0.197 0.194 0.202 7,311,524 0.1981 -2.41%
2005-02-14 0 0.830 0.830 0.840 0.830 0.840 656,000 547,720 0.8349 0.202 0.202 0.204 0.202 0.204 2,700,653 0.2028 0.00%
2005-02-08 0 0.830 0.830 0.840 0.820 0.840 2,092,000 1,735,960 0.8298 0.202 0.202 0.204 0.199 0.204 8,612,449 0.2016 2.47%
2005-02-07 0 0.810 0.810 0.820 0.810 0.830 2,376,000 1,954,280 0.8225 0.197 0.197 0.199 0.197 0.202 9,781,634 0.1998 1.25%
2005-02-04 0 0.800 0.800 0.810 0.750 0.820 2,944,000 2,322,720 0.7890 0.194 0.194 0.197 0.182 0.199 12,120,004 0.1916 6.67%
2005-02-03 0 0.750 0.750 0.760 0.750 0.770 948,000 726,040 0.7659 0.182 0.182 0.185 0.182 0.187 3,902,773 0.1860 -1.32%
2005-02-02 0 0.760 0.760 0.770 0.750 0.770 1,288,000 980,520 0.7613 0.185 0.185 0.187 0.182 0.187 5,302,502 0.1849 -1.30%
2005-02-01 0 0.770 0.760 0.780 0.770 0.810 3,996,000 3,145,080 0.7871 0.187 0.185 0.189 0.187 0.197 16,450,929 0.1912 -2.53%
2005-01-31 0 0.790 0.780 0.790 0.780 0.800 7,064,000 5,558,760 0.7869 0.192 0.189 0.192 0.189 0.194 29,081,423 0.1911 0.00%
2005-01-28 0 0.790 0.790 0.800 0.750 0.800 6,228,000 4,855,960 0.7797 0.192 0.192 0.194 0.182 0.194 25,639,737 0.1894 5.33%
2005-01-27 0 0.750 0.750 0.760 0.750 0.770 2,332,000 1,776,000 0.7616 0.182 0.182 0.185 0.182 0.187 9,600,492 0.1850 -1.32%
2005-01-26 0 0.760 0.750 0.760 0.700 0.760 6,080,000 4,495,800 0.7394 0.185 0.182 0.185 0.170 0.185 25,030,443 0.1796 8.57%
2005-01-25 0 0.700 0.690 0.710 0.700 0.720 1,668,000 1,173,920 0.7038 0.170 0.168 0.172 0.170 0.175 6,866,904 0.1710 0.00%
2005-01-24 0 0.700 0.690 0.710 0.700 0.720 11,248,000 7,878,120 0.7004 0.170 0.168 0.172 0.170 0.175 46,306,320 0.1701 -1.41%
2005-01-21 0 0.710 0.710 0.720 0.690 0.720 2,148,000 1,511,200 0.7035 0.172 0.172 0.175 0.168 0.175 8,842,992 0.1709 0.00%
2005-01-20 0 0.710 0.700 0.710 0.710 0.740 1,248,000 896,320 0.7182 0.172 0.170 0.172 0.172 0.180 5,137,828 0.1745 -2.74%
2005-01-19 0 0.730 0.730 0.740 0.720 0.740 3,608,000 2,641,640 0.7322 0.177 0.177 0.180 0.175 0.180 14,853,592 0.1778 2.82%
2005-01-18 0 0.710 0.700 0.710 0.700 0.710 1,028,000 727,440 0.7076 0.172 0.170 0.172 0.170 0.172 4,232,121 0.1719 1.43%
2005-01-17 0 0.700 0.700 0.710 0.690 0.720 3,108,000 2,174,520 0.6997 0.170 0.170 0.172 0.168 0.175 12,795,167 0.1699 1.45%
2005-01-14 0 0.690 0.680 0.690 0.680 0.690 1,292,000 886,400 0.6861 0.168 0.165 0.168 0.165 0.168 5,318,969 0.1666 1.47%
2005-01-13 0 0.680 0.680 0.690 0.650 0.710 4,403,200 3,032,608 0.6887 0.165 0.165 0.168 0.158 0.172 18,127,310 0.1673 4.62%
2005-01-12 0 0.650 0.650 0.670 0.610 0.670 2,276,800 1,474,000 0.6474 0.158 0.158 0.163 0.148 0.163 9,373,242 0.1573 3.17%
2005-01-11 0 0.630 0.630 0.640 0.610 0.650 1,536,000 966,600 0.6293 0.153 0.153 0.155 0.148 0.158 6,323,480 0.1529 -1.56%
2005-01-10 0 0.640 0.640 0.650 0.620 0.650 984,000 629,160 0.6394 0.155 0.155 0.158 0.151 0.158 4,050,980 0.1553 0.00%
2005-01-07 0 0.640 0.630 0.640 0.630 0.660 6,308,000 4,005,600 0.6350 0.155 0.153 0.155 0.153 0.160 25,969,085 0.1542 0.00%
2005-01-06 0 0.640 0.630 0.640 0.600 0.640 1,248,000 780,920 0.6257 0.155 0.153 0.155 0.146 0.155 5,137,828 0.1520 1.59%
2005-01-05 0 0.630 0.640 0.650 0.630 0.640 1,224,000 779,280 0.6367 0.153 0.155 0.158 0.153 0.155 5,039,023 0.1546 -3.08%
2005-01-04 0 0.650 0.650 0.660 0.640 0.660 2,088,000 1,354,160 0.6485 0.158 0.158 0.160 0.155 0.160 8,595,981 0.1575 -1.52%
2005-01-03 0 0.660 0.650 0.660 0.650 0.670 1,408,000 925,880 0.6576 0.160 0.158 0.160 0.158 0.163 5,796,524 0.1597 3.13%
2004-12-31 0 0.640 0.640 0.650 0.640 0.660 2,004,000 1,303,720 0.6506 0.155 0.155 0.158 0.155 0.160 8,250,166 0.1580 -1.54%
2004-12-30 0 0.650 0.640 0.660 0.650 0.670 1,328,000 871,760 0.6564 0.158 0.155 0.160 0.158 0.163 5,467,176 0.1595 -1.52%
2004-12-29 0 0.660 0.650 0.660 0.640 0.690 2,568,000 1,685,480 0.6563 0.160 0.158 0.160 0.155 0.168 10,572,069 0.1594 0.00%
2004-12-28 0 0.660 0.660 0.670 0.650 0.690 3,520,000 2,345,360 0.6663 0.160 0.160 0.163 0.158 0.168 14,491,309 0.1618 -4.35%
2004-12-24 0 0.690 0.690 0.700 0.690 0.720 1,040,000 726,320 0.6984 0.168 0.168 0.170 0.168 0.175 4,281,523 0.1696 -1.43%
2004-12-23 0 0.700 0.700 0.710 0.670 0.710 2,020,000 1,392,480 0.6893 0.170 0.170 0.172 0.163 0.172 8,316,035 0.1674 4.48%
2004-12-22 0 0.670 0.670 0.680 0.660 0.670 1,432,000 952,680 0.6653 0.163 0.163 0.165 0.160 0.163 5,895,328 0.1616 0.00%
2004-12-21 0 0.670 0.660 0.670 0.660 0.670 1,520,000 1,013,640 0.6669 0.163 0.160 0.163 0.160 0.163 6,257,611 0.1620 0.00%
2004-12-20 0 0.670 0.660 0.670 0.670 0.680 2,088,000 1,403,640 0.6722 0.163 0.160 0.163 0.163 0.165 8,595,981 0.1633 -1.47%
2004-12-17 0 0.680 0.670 0.690 0.660 0.680 3,592,000 2,404,360 0.6694 0.165 0.163 0.168 0.160 0.165 14,787,722 0.1626 -1.45%
2004-12-16 0 0.690 0.680 0.690 0.660 0.700 5,792,000 3,917,080 0.6763 0.168 0.165 0.168 0.160 0.170 23,844,791 0.1643 0.00%
2004-12-15 0 0.690 0.690 0.700 0.680 0.700 3,928,000 2,722,760 0.6932 0.168 0.168 0.170 0.165 0.170 16,170,984 0.1684 -2.82%
2004-12-14 0 0.710 0.710 0.720 0.710 0.730 1,832,000 1,311,440 0.7159 0.172 0.172 0.175 0.172 0.177 7,542,068 0.1739 -1.39%
2004-12-13 0 0.720 0.710 0.720 0.710 0.740 1,092,000 790,120 0.7236 0.175 0.172 0.175 0.172 0.180 4,495,599 0.1758 1.41%
2004-12-10 0 0.710 0.710 0.720 0.710 0.740 4,804,000 3,463,000 0.7209 0.172 0.172 0.175 0.172 0.180 19,777,344 0.1751 -4.05%
2004-12-09 0 0.740 0.730 0.740 0.710 0.750 4,204,000 3,054,520 0.7266 0.180 0.177 0.180 0.172 0.182 17,307,234 0.1765 0.00%
2004-12-08 0 0.740 0.740 0.750 0.740 0.760 2,408,000 1,795,360 0.7456 0.180 0.180 0.182 0.180 0.185 9,913,373 0.1811 -2.63%
2004-12-07 0 0.760 0.750 0.760 0.740 0.760 3,576,000 2,676,760 0.7485 0.185 0.182 0.185 0.180 0.185 14,721,853 0.1818 0.00%
2004-12-06 0 0.760 0.750 0.760 0.700 0.760 12,248,000 9,048,840 0.7388 0.185 0.182 0.185 0.170 0.185 50,423,169 0.1795 10.14%
2004-12-03 0 0.690 0.670 0.680 0.670 0.770 26,072,000 18,608,680 0.7137 0.168 0.163 0.165 0.163 0.187 107,334,493 0.1734 -4.17%
2004-12-02 0 0.720 0.710 0.720 0.660 0.890 26,268,000 19,543,040 0.7440 0.175 0.172 0.175 0.160 0.216 108,141,395 0.1807 -19.10%
2004-12-01 0 0.890 0.880 0.890 0.860 0.920 5,500,000 4,906,760 0.8921 0.216 0.214 0.216 0.209 0.223 22,642,671 0.2167 -5.32%
2004-11-30 0 0.940 0.940 0.950 0.930 0.980 5,140,000 4,871,640 0.9478 0.228 0.228 0.231 0.226 0.238 21,160,605 0.2302 3.30%
2004-11-29 1 - - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-11-26 0 0.910 0.900 0.920 0.900 0.930 5,388,000 4,933,160 0.9156 0.221 0.219 0.223 0.219 0.226 22,181,584 0.2224 3.41%
2004-11-25 0 0.880 0.880 0.890 0.870 0.910 4,456,000 3,968,040 0.8905 0.214 0.214 0.216 0.211 0.221 18,344,680 0.2163 0.00%
2004-11-24 0 0.880 0.870 0.880 0.870 0.900 4,228,000 3,745,600 0.8859 0.214 0.211 0.214 0.211 0.219 17,406,038 0.2152 -1.12%
2004-11-23 0 0.890 0.890 0.900 0.860 0.950 12,748,000 11,558,840 0.9067 0.216 0.216 0.219 0.209 0.231 52,481,594 0.2202 -6.32%
2004-11-22 0 0.950 0.940 0.950 0.930 0.970 4,356,000 4,135,920 0.9495 0.231 0.228 0.231 0.226 0.236 17,932,995 0.2306 -2.06%
2004-11-19 0 0.990 0.980 1.000 0.980 1.000 4,392,000 4,354,360 0.9914 0.236 0.233 0.238 0.233 0.238 18,454,010 0.2360 -1.00%
2004-11-18 0 1.000 0.980 1.000 0.980 1.000 4,212,000 4,168,160 0.9896 0.238 0.233 0.238 0.233 0.238 17,697,698 0.2355 0.00%
2004-11-17 0 1.000 1.000 1.010 0.990 1.010 8,728,000 8,718,920 0.9990 0.238 0.238 0.240 0.236 0.240 36,672,723 0.2377 -0.99%
2004-11-16 0 1.010 1.000 1.010 0.970 1.030 41,884,000 41,660,160 0.9947 0.240 0.238 0.240 0.231 0.245 175,985,372 0.2367 4.12%
2004-11-15 0 0.970 0.960 0.970 0.940 0.980 4,592,000 4,396,840 0.9575 0.231 0.228 0.231 0.224 0.233 19,294,357 0.2279 -1.02%
2004-11-12 0 0.980 0.970 0.980 0.950 1.000 12,692,000 12,350,320 0.9731 0.233 0.231 0.233 0.226 0.238 53,328,391 0.2316 -2.00%
2004-11-11 0 1.000 0.980 1.000 0.970 1.040 36,574,000 36,015,440 0.9847 0.238 0.233 0.238 0.231 0.248 153,674,172 0.2344 3.09%
2004-11-10 0 0.970 0.960 0.970 0.930 1.010 86,880,000 78,282,840 0.9010 0.231 0.228 0.231 0.221 0.240 365,046,537 0.2144 3.19%
2004-11-09 0 0.940 0.930 0.940 0.890 0.940 14,404,000 12,300,680 0.8540 0.224 0.221 0.224 0.212 0.224 60,521,758 0.2032 6.82%
2004-11-08 0 0.880 0.880 0.890 0.860 0.890 3,684,000 3,227,560 0.8761 0.209 0.209 0.212 0.205 0.212 15,479,183 0.2085 3.53%
2004-11-05 0 0.850 0.840 0.860 0.830 0.870 1,888,000 1,592,960 0.8437 0.202 0.200 0.205 0.198 0.207 7,932,871 0.2008 1.19%
2004-11-04 0 0.840 0.830 0.840 0.830 0.850 588,000 492,720 0.8380 0.200 0.198 0.200 0.198 0.202 2,470,619 0.1994 -2.33%
2004-11-03 0 0.860 0.850 0.860 0.840 0.870 2,812,000 2,388,160 0.8493 0.205 0.202 0.205 0.200 0.207 11,815,272 0.2021 1.18%
2004-11-02 0 0.850 0.840 0.850 0.820 0.850 1,084,000 906,680 0.8364 0.202 0.200 0.202 0.195 0.202 4,554,678 0.1991 2.41%
2004-11-01 0 0.830 0.820 0.850 0.820 0.880 15,788,000 11,617,600 0.7359 0.198 0.195 0.202 0.195 0.209 66,336,956 0.1751 -4.60%
2004-10-29 0 0.870 0.850 0.870 0.850 0.890 2,020,000 1,735,360 0.8591 0.207 0.202 0.207 0.202 0.212 8,487,500 0.2045 0.00%
2004-10-28 0 0.870 0.860 0.870 0.840 0.870 640,000 544,560 0.8509 0.207 0.205 0.207 0.200 0.207 2,689,109 0.2025 2.35%
2004-10-27 0 0.850 0.840 0.850 0.810 0.880 1,440,000 1,194,600 0.8296 0.202 0.200 0.202 0.193 0.209 6,050,495 0.1974 3.66%
2004-10-26 0 0.820 0.820 0.840 0.800 0.840 732,000 593,680 0.8110 0.195 0.195 0.200 0.190 0.200 3,075,668 0.1930 0.00%
2004-10-25 0 0.820 0.810 0.820 0.800 0.820 468,000 376,800 0.8051 0.195 0.193 0.195 0.190 0.195 1,966,411 0.1916 -1.20%
2004-10-21 0 0.830 0.820 0.830 0.820 0.910 1,732,000 1,491,360 0.8611 0.198 0.195 0.198 0.195 0.217 7,277,401 0.2049 -2.35%
2004-10-20 0 0.850 0.850 0.860 0.820 0.840 828,000 692,480 0.8363 0.202 0.202 0.205 0.195 0.200 3,479,035 0.1990 -1.16%
2004-10-19 0 0.860 0.850 0.860 0.840 0.890 1,972,000 1,676,080 0.8499 0.205 0.202 0.205 0.200 0.212 8,285,817 0.2023 -2.27%
2004-10-18 0 0.880 0.870 0.880 0.850 0.950 3,136,000 2,743,840 0.8749 0.209 0.207 0.209 0.202 0.226 13,176,634 0.2082 -1.12%
2004-10-15 0 0.890 0.880 0.890 0.820 0.900 1,288,000 1,095,320 0.8504 0.212 0.209 0.212 0.195 0.214 5,411,832 0.2024 5.95%
2004-10-14 0 0.840 0.820 0.840 0.820 0.870 860,000 717,000 0.8337 0.200 0.195 0.200 0.195 0.207 3,613,490 0.1984 -6.67%
2004-10-13 0 0.900 0.890 0.900 0.880 0.900 548,000 484,520 0.8842 0.214 0.212 0.214 0.209 0.214 2,302,550 0.2104 0.00%
2004-10-12 0 0.900 0.880 0.900 0.880 0.950 4,580,000 4,135,440 0.9029 0.214 0.209 0.214 0.209 0.226 19,243,936 0.2149 -5.26%
2004-10-11 0 0.950 0.930 0.950 0.900 0.950 5,756,000 5,256,960 0.9133 0.226 0.221 0.226 0.214 0.226 24,185,173 0.2174 2.15%
2004-10-08 0 0.930 0.910 0.930 0.890 0.950 3,316,000 3,046,560 0.9187 0.221 0.217 0.221 0.212 0.226 13,932,946 0.2187 -2.11%
2004-10-07 0 0.950 0.940 0.950 0.880 0.960 4,442,000 4,073,320 0.9170 0.226 0.224 0.226 0.209 0.228 18,664,097 0.2182 7.95%
2004-10-06 0 0.880 0.860 0.890 0.860 0.890 436,000 377,760 0.8664 0.209 0.205 0.212 0.205 0.212 1,831,955 0.2062 4.76%
2004-10-05 0 0.840 0.840 0.850 0.830 0.850 612,000 515,960 0.8431 0.200 0.200 0.202 0.198 0.202 2,571,460 0.2006 0.00%
2004-10-04 0 0.840 0.820 0.840 0.820 0.840 1,448,000 1,205,360 0.8324 0.200 0.195 0.200 0.195 0.200 6,084,109 0.1981 5.00%
2004-09-30 0 0.800 0.800 0.820 0.750 0.820 2,420,000 1,856,560 0.7672 0.190 0.190 0.195 0.178 0.195 10,168,193 0.1826 5.26%
2004-09-28 0 0.760 0.740 0.760 0.740 0.760 528,000 392,720 0.7438 0.181 0.176 0.181 0.176 0.181 2,218,515 0.1770 5.56%
2004-09-27 0 0.720 0.700 0.730 0.720 0.720 108,000 77,760 0.7200 0.171 0.167 0.174 0.171 0.171 453,787 0.1714 -2.70%
2004-09-24 0 0.740 0.740 0.750 0.720 0.750 392,000 286,640 0.7312 0.176 0.176 0.178 0.171 0.178 1,647,079 0.1740 -1.33%
2004-09-23 0 0.750 0.740 0.750 0.740 0.760 760,000 574,320 0.7557 0.178 0.176 0.178 0.176 0.181 3,193,317 0.1799 -1.32%
2004-09-22 0 0.760 0.750 0.760 0.730 0.770 1,556,000 1,165,280 0.7489 0.181 0.178 0.181 0.174 0.183 6,537,896 0.1782 5.56%
2004-09-21 0 0.720 0.700 0.720 0.710 0.760 260,000 185,880 0.7149 0.171 0.167 0.171 0.169 0.181 1,092,451 0.1701 0.00%
2004-09-20 0 0.720 0.710 0.720 0.680 0.720 680,000 476,160 0.7002 0.171 0.169 0.171 0.162 0.171 2,857,178 0.1667 5.88%
2004-09-17 0 0.680 0.670 0.690 0.680 0.760 1,476,000 1,056,000 0.7154 0.162 0.159 0.164 0.162 0.181 6,201,757 0.1703 -8.11%
2004-09-16 0 0.740 0.720 0.740 0.680 0.740 2,088,000 1,485,440 0.7114 0.176 0.171 0.176 0.162 0.176 8,773,218 0.1693 10.45%
2004-09-15 0 0.670 0.660 0.670 0.650 0.680 204,000 135,480 0.6641 0.159 0.157 0.159 0.155 0.162 857,153 0.1581 -1.47%
2004-09-14 0 0.680 0.670 0.680 0.660 0.680 140,000 93,160 0.6654 0.162 0.159 0.162 0.157 0.162 588,243 0.1584 0.00%
2004-09-13 0 0.680 0.650 0.680 0.680 0.690 56,000 38,200 0.6821 0.162 0.155 0.162 0.162 0.164 235,297 0.1623 -1.45%
2004-09-10 0 0.690 0.660 0.690 0.670 0.690 236,000 158,840 0.6731 0.164 0.157 0.164 0.159 0.164 991,609 0.1602 0.00%
2004-09-09 0 0.690 0.670 0.690 0.670 0.690 312,000 209,680 0.6721 0.164 0.159 0.164 0.159 0.164 1,310,941 0.1599 0.00%
2004-09-08 0 0.690 0.670 0.690 0.670 0.690 664,000 447,520 0.6740 0.164 0.159 0.164 0.159 0.164 2,789,951 0.1604 1.47%
2004-09-07 0 0.680 0.670 0.680 0.680 0.700 300,000 206,000 0.6867 0.162 0.159 0.162 0.162 0.167 1,260,520 0.1634 0.00%
2004-09-06 0 0.680 0.680 0.690 0.680 0.700 308,000 210,520 0.6835 0.162 0.162 0.164 0.162 0.167 1,294,134 0.1627 -1.45%
2004-09-03 0 0.690 0.690 0.700 0.680 0.700 412,000 281,800 0.6840 0.164 0.164 0.167 0.162 0.167 1,731,114 0.1628 0.00%
2004-09-02 0 0.690 0.680 0.690 0.640 0.710 4,264,000 2,918,120 0.6844 0.164 0.162 0.164 0.152 0.169 17,916,188 0.1629 7.81%
2004-09-01 0 0.640 0.640 0.650 0.600 0.640 1,624,000 1,003,840 0.6181 0.152 0.152 0.155 0.143 0.152 6,823,614 0.1471 3.23%
2004-08-31 0 0.620 0.610 0.620 0.600 0.620 1,404,000 853,840 0.6081 0.148 0.145 0.148 0.143 0.148 5,899,233 0.1447 3.33%
2004-08-30 0 0.600 0.590 0.630 0.560 0.600 308,000 178,120 0.5783 0.143 0.140 0.150 0.133 0.143 1,294,134 0.1376 0.00%
2004-08-27 0 0.600 0.580 0.600 0.590 0.640 1,748,000 1,046,160 0.5985 0.143 0.138 0.143 0.140 0.152 7,344,629 0.1424 -7.69%
2004-08-26 0 0.650 0.610 0.650 0.620 0.700 644,000 409,680 0.6361 0.155 0.145 0.155 0.148 0.167 2,705,916 0.1514 -7.14%
2004-08-25 0 0.700 0.660 0.700 0.680 0.700 24,000 16,400 0.6833 0.167 0.157 0.167 0.162 0.167 100,842 0.1626 0.00%
2004-08-24 0 0.700 0.600 0.700 0.650 0.700 172,000 114,080 0.6633 0.167 0.143 0.167 0.155 0.167 722,698 0.1579 0.00%
2004-08-23 0 0.700 0.650 0.700 0.650 0.700 92,000 64,000 0.6957 0.167 0.155 0.167 0.155 0.167 386,559 0.1656 -1.41%
2004-08-20 0 0.710 0.690 0.710 0.700 0.800 2,996,000 2,229,240 0.7441 0.169 0.164 0.169 0.167 0.190 12,588,391 0.1771 -5.33%
2004-08-19 0 0.750 0.700 0.750 0.700 0.770 192,000 139,120 0.7246 0.178 0.167 0.178 0.167 0.183 806,733 0.1724 -2.60%
2004-08-18 0 0.770 0.700 0.770 - - 0 0 - 0.183 0.167 0.183 - - 0 - -1.28%
2004-08-17 0 0.780 0.700 0.780 - - 0 0 - 0.186 0.167 0.186 - - 0 - 0.00%
2004-08-16 0 0.780 0.700 0.780 - - 0 0 - 0.186 0.167 0.186 - - 0 - -1.27%
2004-08-13 0 0.790 0.760 0.790 0.780 0.800 96,000 76,080 0.7925 0.188 0.181 0.188 0.186 0.190 403,366 0.1886 -1.25%
2004-08-12 0 0.800 0.780 0.800 0.790 0.800 188,000 148,880 0.7919 0.190 0.186 0.190 0.188 0.190 789,926 0.1885 1.27%
2004-08-11 0 0.790 0.760 0.800 0.770 0.810 1,360,000 1,067,280 0.7848 0.188 0.181 0.190 0.183 0.193 5,714,356 0.1868 -2.47%
2004-08-10 0 0.810 0.740 0.810 0.700 0.810 240,000 189,520 0.7897 0.193 0.176 0.193 0.167 0.193 1,008,416 0.1879 0.00%
2004-08-09 0 0.810 0.800 0.840 0.800 0.840 180,000 146,960 0.8164 0.193 0.190 0.200 0.190 0.200 756,312 0.1943 -1.22%
2004-08-06 0 0.820 0.800 0.820 0.810 0.820 388,000 316,880 0.8167 0.195 0.190 0.195 0.193 0.195 1,630,272 0.1944 -1.20%
2004-08-05 0 0.830 0.810 0.830 0.810 0.830 920,000 754,400 0.8200 0.198 0.193 0.198 0.193 0.198 3,865,594 0.1952 1.22%
2004-08-04 0 0.820 0.800 0.820 0.800 0.840 476,000 383,120 0.8049 0.195 0.190 0.195 0.190 0.200 2,000,025 0.1916 -1.20%
2004-08-03 0 0.830 0.830 0.850 0.810 0.840 668,000 546,480 0.8181 0.198 0.198 0.202 0.193 0.200 2,806,757 0.1947 2.47%
2004-08-02 0 0.810 0.790 0.810 0.800 0.810 292,000 235,600 0.8068 0.193 0.188 0.193 0.190 0.193 1,226,906 0.1920 1.25%
2004-07-30 0 0.800 0.780 0.800 0.790 0.820 496,000 398,560 0.8035 0.190 0.186 0.190 0.188 0.195 2,084,059 0.1912 0.00%
2004-07-29 0 0.800 0.790 0.810 0.790 0.830 704,000 564,600 0.8020 0.190 0.188 0.193 0.188 0.198 2,958,020 0.1909 -3.61%
2004-07-28 0 0.830 0.830 0.840 0.820 0.870 312,000 261,800 0.8391 0.198 0.198 0.200 0.195 0.207 1,310,941 0.1997 -4.60%
2004-07-27 0 0.870 0.850 0.870 0.850 0.900 328,000 287,640 0.8770 0.207 0.202 0.207 0.202 0.214 1,378,168 0.2087 -3.33%
2004-07-26 0 0.900 0.890 0.900 0.890 0.900 256,000 228,400 0.8922 0.214 0.212 0.214 0.212 0.214 1,075,644 0.2123 0.00%
2004-07-23 0 0.900 0.890 0.900 0.880 0.940 420,000 379,680 0.9040 0.214 0.212 0.214 0.209 0.224 1,764,728 0.2151 -1.10%
2004-07-22 0 0.910 0.890 0.910 0.880 0.950 1,004,000 936,040 0.9323 0.217 0.212 0.217 0.209 0.226 4,218,540 0.2219 -2.15%
2004-07-21 0 0.930 0.910 0.930 0.910 0.930 388,000 355,560 0.9164 0.221 0.217 0.221 0.217 0.221 1,630,272 0.2181 0.00%
2004-07-20 0 0.930 0.910 0.920 0.920 0.930 236,000 218,800 0.9271 0.221 0.217 0.219 0.219 0.221 991,609 0.2207 -1.06%
2004-07-19 0 0.940 0.920 0.940 0.920 0.940 2,576,000 2,373,640 0.9214 0.224 0.219 0.224 0.219 0.224 10,823,663 0.2193 0.00%
2004-07-16 0 0.940 0.930 0.940 0.940 0.940 16,000 15,040 0.9400 0.224 0.221 0.224 0.224 0.224 67,228 0.2237 -1.05%
2004-07-15 0 0.950 0.940 0.950 0.930 0.950 1,098,000 1,023,000 0.9317 0.226 0.224 0.226 0.221 0.226 4,613,503 0.2217 1.06%
2004-07-14 0 0.940 0.930 0.940 0.930 0.940 468,000 438,920 0.9379 0.224 0.221 0.224 0.221 0.224 1,966,411 0.2232 -1.05%
2004-07-13 0 0.950 0.940 0.950 0.920 0.950 280,000 260,880 0.9317 0.226 0.224 0.226 0.219 0.226 1,176,485 0.2217 0.00%
2004-07-12 0 0.950 0.930 0.950 0.910 0.950 544,000 508,040 0.9339 0.226 0.221 0.226 0.217 0.226 2,285,743 0.2223 0.00%
2004-07-09 0 0.950 0.940 0.950 0.930 0.960 352,000 335,000 0.9517 0.226 0.224 0.226 0.221 0.228 1,479,010 0.2265 -1.04%
2004-07-08 0 0.960 0.940 0.960 0.930 0.980 1,732,000 1,642,880 0.9485 0.228 0.224 0.228 0.221 0.233 7,277,401 0.2258 0.00%
2004-07-07 0 0.960 0.970 0.980 0.940 0.990 2,840,000 2,722,920 0.9588 0.228 0.231 0.233 0.224 0.236 11,932,921 0.2282 1.05%
2004-07-06 0 0.950 0.930 0.950 0.940 0.960 692,000 655,280 0.9469 0.226 0.221 0.226 0.224 0.228 2,907,599 0.2254 1.06%
2004-07-05 0 0.940 0.920 0.940 0.930 0.940 464,000 435,320 0.9382 0.224 0.219 0.224 0.221 0.224 1,949,604 0.2233 -1.05%
2004-07-02 0 0.950 0.930 0.950 0.940 0.960 368,000 349,640 0.9501 0.226 0.221 0.226 0.224 0.228 1,546,238 0.2261 0.00%
2004-06-30 0 0.950 0.940 0.950 0.940 0.960 548,000 518,360 0.9459 0.226 0.224 0.226 0.224 0.228 2,302,550 0.2251 1.06%
2004-06-29 0 0.940 0.920 0.940 0.920 0.970 1,604,000 1,509,200 0.9409 0.224 0.219 0.224 0.219 0.231 6,739,579 0.2239 -4.08%
2004-06-28 0 0.980 0.960 0.980 0.960 1.010 2,028,000 1,997,640 0.9850 0.233 0.228 0.233 0.228 0.240 8,521,114 0.2344 0.00%
2004-06-25 0 0.980 0.970 0.980 0.970 0.990 1,764,000 1,727,200 0.9791 0.233 0.231 0.233 0.231 0.236 7,411,856 0.2330 0.00%
2004-06-24 0 0.980 0.970 0.980 0.970 1.010 516,000 507,120 0.9828 0.233 0.231 0.233 0.231 0.240 2,168,094 0.2339 -1.01%
2004-06-23 0 0.990 0.980 0.990 0.980 1.060 2,188,000 2,231,720 1.0200 0.236 0.233 0.236 0.233 0.252 9,193,391 0.2428 -1.98%
2004-06-21 0 1.010 1.010 1.020 1.010 1.050 936,000 962,280 1.0281 0.240 0.240 0.243 0.240 0.250 3,932,822 0.2447 -2.88%
2004-06-18 0 1.040 1.030 1.040 1.020 1.080 5,344,000 5,591,280 1.0463 0.248 0.245 0.248 0.243 0.257 22,454,060 0.2490 -3.70%
2004-06-17 0 1.080 1.070 1.080 1.040 1.100 8,096,000 8,644,040 1.0677 0.257 0.255 0.257 0.248 0.262 34,017,228 0.2541 0.93%
2004-06-16 0 1.070 1.060 1.070 1.050 1.070 1,356,000 1,434,320 1.0578 0.255 0.252 0.255 0.250 0.255 5,697,550 0.2517 0.94%
2004-06-15 0 1.060 1.050 1.060 1.050 1.070 7,468,000 7,886,240 1.0560 0.252 0.250 0.252 0.250 0.255 31,378,540 0.2513 0.00%
2004-06-14 0 1.060 1.050 1.070 1.050 1.090 6,036,000 6,437,120 1.0665 0.252 0.250 0.255 0.250 0.259 25,361,659 0.2538 -1.85%
2004-06-11 0 1.080 1.070 1.090 1.070 1.120 5,564,000 6,078,320 1.0924 0.257 0.255 0.259 0.255 0.267 23,378,441 0.2600 -4.42%
2004-06-10 0 1.130 1.120 1.130 1.080 1.140 4,480,000 4,923,520 1.0990 0.269 0.267 0.269 0.257 0.271 18,823,762 0.2616 0.00%
2004-06-09 0 1.130 1.110 1.130 1.100 1.160 8,736,000 9,706,240 1.1111 0.269 0.264 0.269 0.262 0.276 36,706,337 0.2644 1.80%
2004-06-08 0 1.110 1.090 1.110 1.090 1.120 2,404,000 2,642,240 1.0991 0.264 0.259 0.264 0.259 0.267 10,100,965 0.2616 0.00%
2004-06-07 0 1.110 1.100 1.110 1.100 1.110 1,076,000 1,185,360 1.1016 0.264 0.262 0.264 0.262 0.264 4,521,064 0.2622 0.00%
2004-06-04 0 1.110 1.090 1.110 1.100 1.110 1,156,000 1,271,720 1.1001 0.264 0.259 0.264 0.262 0.264 4,857,203 0.2618 0.91%
2004-06-03 0 1.100 1.090 1.100 1.090 1.110 1,228,000 1,352,360 1.1013 0.262 0.259 0.262 0.259 0.264 5,159,728 0.2621 0.00%
2004-06-02 0 1.100 1.100 1.110 1.100 1.130 668,000 745,640 1.1162 0.262 0.262 0.264 0.262 0.269 2,806,757 0.2657 -2.65%
2004-06-01 0 1.130 1.120 1.130 1.110 1.140 1,544,000 1,741,760 1.1281 0.269 0.267 0.269 0.264 0.271 6,487,475 0.2685 -0.88%
2004-05-31 0 1.140 1.130 1.140 1.130 1.150 1,548,000 1,759,560 1.1367 0.271 0.269 0.271 0.269 0.274 6,504,282 0.2705 0.00%
2004-05-28 0 1.140 1.130 1.140 1.130 1.150 11,660,000 12,988,640 1.1139 0.271 0.269 0.271 0.269 0.274 48,992,203 0.2651 0.00%
2004-05-27 0 1.140 1.120 1.140 1.110 1.140 2,143,013 2,400,454 1.1201 0.271 0.267 0.271 0.264 0.271 9,004,368 0.2666 2.70%
2004-05-25 0 1.110 1.100 1.110 1.090 1.110 1,204,000 1,319,240 1.0957 0.264 0.262 0.264 0.259 0.264 5,058,886 0.2608 0.00%
2004-05-24 0 1.110 1.100 1.110 1.090 1.110 1,820,000 1,993,880 1.0955 0.264 0.262 0.264 0.259 0.264 7,647,154 0.2607 2.78%
2004-05-21 0 1.080 1.070 1.080 1.070 1.120 4,948,000 5,395,640 1.0905 0.257 0.255 0.257 0.255 0.267 20,790,173 0.2595 -1.82%
2004-05-20 0 1.100 1.090 1.100 1.080 1.100 5,138,000 5,598,620 1.0896 0.262 0.259 0.262 0.257 0.262 21,588,503 0.2593 0.00%
2004-05-19 0 1.100 1.090 1.100 1.050 1.100 3,092,000 3,365,040 1.0883 0.262 0.259 0.262 0.250 0.262 12,991,757 0.2590 4.76%
2004-05-18 0 1.050 1.040 1.050 1.000 1.060 8,040,000 8,257,200 1.0270 0.250 0.248 0.250 0.238 0.252 33,781,931 0.2444 0.00%
2004-05-17 0 1.050 1.030 1.050 1.020 1.080 5,608,000 5,865,200 1.0459 0.250 0.245 0.250 0.243 0.257 23,563,317 0.2489 -1.87%
2004-05-14 0 1.070 1.050 1.080 1.060 1.090 6,452,000 6,942,280 1.0760 0.255 0.250 0.257 0.252 0.259 27,109,579 0.2561 0.00%
2004-05-13 0 1.070 1.060 1.070 1.060 1.080 7,220,000 7,643,800 1.0587 0.255 0.252 0.255 0.252 0.257 30,336,510 0.2520 0.00%
2004-05-12 0 1.070 1.060 1.070 1.030 1.080 5,432,000 5,746,440 1.0579 0.255 0.252 0.255 0.245 0.257 22,823,812 0.2518 1.90%
2004-05-11 0 1.050 1.030 1.050 0.990 1.050 5,380,000 5,422,720 1.0079 0.250 0.245 0.250 0.236 0.250 22,605,322 0.2399 3.96%
2004-05-10 0 1.010 0.990 1.010 0.990 1.050 908,000 918,480 1.0115 0.240 0.236 0.240 0.236 0.250 3,815,173 0.2407 -4.72%
2004-05-07 0 1.060 1.060 1.070 0.990 1.070 3,192,000 3,251,920 1.0188 0.252 0.252 0.255 0.236 0.255 13,411,931 0.2425 1.92%
2004-05-06 0 1.040 1.020 1.040 1.020 1.040 1,188,000 1,213,640 1.0216 0.248 0.243 0.248 0.243 0.248 4,991,658 0.2431 0.00%
2004-05-05 0 1.040 1.030 1.040 1.030 1.050 428,000 442,120 1.0330 0.248 0.245 0.248 0.245 0.250 1,798,342 0.2458 -0.95%
2004-05-04 0 1.050 1.040 1.050 1.030 1.070 3,732,000 3,916,960 1.0496 0.250 0.248 0.250 0.245 0.255 15,680,866 0.2498 0.00%
2004-05-03 0 1.050 1.040 1.050 1.030 1.070 2,076,000 2,173,920 1.0472 0.250 0.248 0.250 0.245 0.255 8,722,797 0.2492 0.00%
2004-04-30 0 1.050 1.040 1.050 1.010 1.070 12,996,000 13,570,840 1.0442 0.250 0.248 0.250 0.240 0.255 54,605,718 0.2485 0.00%
2004-04-29 0 1.050 1.050 1.060 1.030 1.090 4,376,000 4,634,840 1.0591 0.250 0.250 0.252 0.245 0.259 18,386,782 0.2521 0.00%
2004-04-28 0 1.050 1.060 1.070 0.990 1.120 15,528,000 16,528,720 1.0644 0.250 0.252 0.255 0.236 0.267 65,244,505 0.2533 2.94%
2004-04-27 0 1.020 1.000 1.020 0.980 1.030 2,554,000 2,552,500 0.9994 0.243 0.238 0.243 0.233 0.245 10,731,225 0.2379 2.00%
2004-04-26 0 1.000 0.990 1.000 0.990 1.090 2,684,000 2,770,120 1.0321 0.238 0.236 0.238 0.236 0.259 11,277,451 0.2456 -7.41%
2004-04-23 0 1.080 1.080 1.090 1.070 1.100 3,540,000 3,799,200 1.0732 0.257 0.257 0.259 0.255 0.262 14,874,134 0.2554 1.89%
2004-04-22 0 1.060 1.040 1.080 1.000 1.130 2,852,000 2,978,120 1.0442 0.252 0.248 0.257 0.238 0.269 11,983,342 0.2485 -5.36%
2004-04-21 0 1.120 1.110 1.130 1.100 1.150 1,004,000 1,124,520 1.1200 0.267 0.264 0.269 0.262 0.274 4,218,540 0.2666 -2.61%
2004-04-20 0 1.150 1.140 1.150 1.130 1.260 6,244,000 7,453,280 1.1937 0.274 0.271 0.274 0.269 0.300 26,235,619 0.2841 -8.00%
2004-04-19 0 1.250 1.240 1.250 1.180 1.260 13,924,000 16,765,080 1.2040 0.297 0.295 0.297 0.281 0.300 58,504,926 0.2866 7.76%
2004-04-16 0 1.160 1.160 1.230 1.070 1.190 4,648,000 5,286,320 1.1373 0.276 0.276 0.293 0.255 0.283 19,529,654 0.2707 -2.52%
2004-04-15 0 1.190 1.160 1.190 1.170 1.250 1,200,000 1,430,320 1.1919 0.283 0.276 0.283 0.278 0.297 5,042,079 0.2837 -4.03%
2004-04-14 0 1.240 1.210 1.230 1.220 1.380 2,296,000 2,932,280 1.2771 0.295 0.288 0.293 0.290 0.328 9,647,178 0.3040 -8.15%
2004-04-13 0 1.350 1.340 1.360 1.330 1.450 1,448,000 1,987,120 1.3723 0.321 0.319 0.324 0.317 0.345 6,084,109 0.3266 -4.93%
2004-04-08 0 1.420 1.430 1.460 1.390 1.470 900,000 1,273,720 1.4152 0.338 0.340 0.347 0.331 0.350 3,781,559 0.3368 -4.05%
2004-04-07 0 1.480 1.470 1.480 1.440 1.520 1,048,000 1,542,120 1.4715 0.352 0.350 0.352 0.343 0.362 4,403,416 0.3502 -1.99%
2004-04-06 0 1.510 1.490 1.510 1.500 1.520 312,000 470,040 1.5065 0.359 0.355 0.359 0.357 0.362 1,310,941 0.3586 -0.66%
2004-04-02 0 1.520 1.510 1.520 1.490 1.530 1,076,000 1,623,240 1.5086 0.362 0.359 0.362 0.355 0.364 4,521,064 0.3590 0.00%
2004-04-01 0 1.520 1.510 1.520 1.500 1.530 260,000 395,440 1.5209 0.362 0.359 0.362 0.357 0.364 1,092,451 0.3620 -0.65%
2004-03-31 0 1.530 1.510 1.540 1.510 1.540 472,000 721,000 1.5275 0.364 0.359 0.367 0.359 0.367 1,983,218 0.3636 -0.65%
2004-03-30 0 1.540 1.530 1.540 1.500 1.550 3,272,000 5,025,160 1.5358 0.367 0.364 0.367 0.357 0.369 13,748,069 0.3655 -0.65%
2004-03-29 0 1.550 1.530 1.550 1.520 1.580 228,000 352,560 1.5463 0.369 0.364 0.369 0.362 0.376 957,995 0.3680 -1.27%
2004-03-26 0 1.570 1.550 1.570 1.550 1.580 5,392,000 8,373,240 1.5529 0.374 0.369 0.374 0.369 0.376 22,655,743 0.3696 0.64%
2004-03-25 0 1.560 1.540 1.560 1.540 1.570 688,000 1,067,200 1.5512 0.371 0.367 0.371 0.367 0.374 2,890,792 0.3692 -0.64%
2004-03-24 0 1.570 1.550 1.570 1.560 1.590 348,000 545,200 1.5667 0.374 0.369 0.374 0.371 0.378 1,462,203 0.3729 -0.63%
2004-03-23 0 1.580 1.560 1.600 1.530 1.590 840,000 1,303,760 1.5521 0.376 0.371 0.381 0.364 0.378 3,529,455 0.3694 1.94%
2004-03-22 0 1.550 1.540 1.560 1.480 1.580 540,000 835,800 1.5478 0.369 0.367 0.371 0.352 0.376 2,268,936 0.3684 -1.90%
2004-03-19 0 1.580 1.550 1.580 1.480 1.590 3,224,000 5,034,960 1.5617 0.376 0.369 0.376 0.352 0.378 13,546,386 0.3717 1.94%
2004-03-18 0 1.550 1.530 1.550 1.530 1.610 9,364,000 14,440,120 1.5421 0.369 0.364 0.369 0.364 0.383 39,345,025 0.3670 -3.13%
2004-03-17 0 1.600 1.580 1.600 1.570 1.700 14,012,000 22,337,640 1.5942 0.381 0.376 0.381 0.374 0.405 58,874,679 0.3794 -8.05%
2004-03-16 0 1.740 1.720 1.740 1.680 1.750 856,000 1,472,160 1.7198 0.414 0.409 0.414 0.400 0.416 3,596,683 0.4093 -1.14%
2004-03-15 0 1.760 1.770 1.780 1.670 1.780 2,124,000 3,635,280 1.7115 0.419 0.421 0.424 0.397 0.424 8,924,480 0.4073 3.53%
2004-03-12 0 1.700 1.690 1.700 1.490 1.700 7,060,000 11,575,520 1.6396 0.405 0.402 0.405 0.355 0.405 29,664,233 0.3902 1.80%
2004-03-11 0 1.670 1.650 1.670 1.630 1.670 1,116,000 1,847,920 1.6558 0.397 0.393 0.397 0.388 0.397 4,689,134 0.3941 -0.60%
2004-03-10 0 1.680 1.660 1.680 1.620 1.700 2,464,000 4,074,080 1.6534 0.400 0.395 0.400 0.386 0.405 10,353,069 0.3935 -1.18%
2004-03-09 0 1.700 1.670 1.700 1.670 1.700 1,112,000 1,871,440 1.6829 0.405 0.397 0.405 0.397 0.405 4,672,327 0.4005 0.00%
2004-03-08 0 1.700 1.680 1.700 1.690 1.710 664,000 1,127,120 1.6975 0.405 0.400 0.405 0.402 0.407 2,789,951 0.4040 -0.58%
2004-03-05 0 1.710 1.690 1.710 1.690 1.730 1,056,000 1,800,560 1.7051 0.407 0.402 0.407 0.402 0.412 4,437,030 0.4058 -0.58%
2004-03-04 0 1.720 1.710 1.720 1.700 1.730 1,064,000 1,820,120 1.7106 0.409 0.407 0.409 0.405 0.412 4,470,644 0.4071 0.58%
2004-03-03 0 1.710 1.700 1.710 1.690 1.730 1,096,000 1,871,440 1.7075 0.407 0.405 0.407 0.402 0.412 4,605,099 0.4064 0.00%
2004-03-02 0 1.710 1.700 1.710 1.710 1.720 1,036,000 1,772,320 1.7107 0.407 0.405 0.407 0.407 0.409 4,352,995 0.4071 0.00%
2004-03-01 0 1.710 1.700 1.710 1.700 1.720 780,000 1,333,200 1.7092 0.407 0.405 0.407 0.405 0.409 3,277,352 0.4068 -2.29%
2004-02-27 0 1.750 1.730 1.750 1.700 1.750 1,500,000 2,590,640 1.7271 0.416 0.412 0.416 0.405 0.416 6,302,599 0.4110 1.16%
2004-02-26 0 1.730 1.720 1.730 1.720 1.750 1,148,000 1,980,560 1.7252 0.412 0.409 0.412 0.409 0.416 4,823,589 0.4106 0.00%
2004-02-25 0 1.730 1.720 1.730 1.700 1.740 1,380,000 2,371,560 1.7185 0.412 0.409 0.412 0.405 0.414 5,798,391 0.4090 0.58%
2004-02-24 0 1.720 1.700 1.720 1.700 1.740 1,132,000 1,945,080 1.7183 0.409 0.405 0.409 0.405 0.414 4,756,361 0.4089 -1.15%
2004-02-23 0 1.740 1.730 1.740 1.700 1.750 1,008,000 1,738,800 1.7250 0.414 0.412 0.414 0.405 0.416 4,235,347 0.4105 -0.57%
2004-02-20 0 1.750 1.750 1.760 1.740 1.780 2,148,000 3,772,960 1.7565 0.416 0.416 0.419 0.414 0.424 9,025,322 0.4180 0.57%
2004-02-19 0 1.740 1.720 1.740 1.670 1.740 1,840,000 3,108,320 1.6893 0.414 0.409 0.414 0.397 0.414 7,731,188 0.4020 2.35%
2004-02-18 0 1.700 1.680 1.690 1.690 1.740 2,076,000 3,543,520 1.7069 0.405 0.400 0.402 0.402 0.414 8,722,797 0.4062 -1.73%
2004-02-17 0 1.730 1.720 1.730 1.700 1.750 1,596,000 2,743,240 1.7188 0.412 0.409 0.412 0.405 0.416 6,705,965 0.4091 0.58%
2004-02-16 0 1.720 1.710 1.720 1.700 1.750 1,516,000 2,591,360 1.7093 0.409 0.407 0.409 0.405 0.416 6,369,827 0.4068 -1.71%
2004-02-13 0 1.750 1.730 1.750 1.730 1.760 1,140,000 1,991,840 1.7472 0.416 0.412 0.416 0.412 0.419 4,789,975 0.4158 0.00%
2004-02-12 0 1.750 1.730 1.750 1.730 1.760 788,000 1,371,760 1.7408 0.416 0.412 0.416 0.412 0.419 3,310,965 0.4143 0.00%
2004-02-11 0 1.750 1.740 1.750 1.710 1.780 1,624,000 2,837,920 1.7475 0.416 0.414 0.416 0.407 0.424 6,823,614 0.4159 -1.13%
2004-02-10 0 1.770 1.750 1.770 1.750 1.820 3,128,000 5,535,880 1.7698 0.421 0.416 0.421 0.416 0.433 13,143,020 0.4212 -2.21%
2004-02-09 0 1.810 1.800 1.810 1.780 1.860 4,058,000 7,307,220 1.8007 0.431 0.428 0.431 0.424 0.443 17,050,631 0.4286 0.56%
2004-02-06 0 1.800 1.810 1.820 1.750 1.860 2,936,000 5,220,400 1.7781 0.428 0.431 0.433 0.416 0.443 12,336,287 0.4232 2.27%
2004-02-05 0 1.760 1.740 1.760 1.750 1.770 1,360,000 2,391,240 1.7583 0.419 0.414 0.419 0.416 0.421 5,714,356 0.4185 -0.56%
2004-02-04 0 1.770 1.760 1.770 1.740 1.790 2,948,000 5,199,400 1.7637 0.421 0.419 0.421 0.414 0.426 12,386,708 0.4198 0.57%
2004-02-03 0 1.760 1.750 1.760 1.750 1.770 3,080,000 5,414,520 1.7580 0.419 0.416 0.419 0.416 0.421 12,941,337 0.4184 0.57%
2004-02-02 0 1.750 1.740 1.750 1.710 1.760 2,220,000 3,857,480 1.7376 0.416 0.414 0.416 0.407 0.419 9,327,847 0.4135 0.57%
2004-01-30 0 1.740 1.730 1.750 1.730 1.770 4,808,000 8,372,040 1.7413 0.414 0.412 0.416 0.412 0.421 20,201,931 0.4144 -0.57%
2004-01-29 0 1.750 1.740 1.750 1.730 1.760 1,472,000 2,564,320 1.7421 0.416 0.414 0.416 0.412 0.419 6,184,951 0.4146 0.00%
2004-01-28 0 1.750 1.730 1.750 1.720 1.750 3,432,000 5,990,280 1.7454 0.416 0.412 0.416 0.409 0.416 14,420,347 0.4154 1.16%
2004-01-27 0 1.730 1.720 1.730 1.720 1.760 1,660,000 2,866,280 1.7267 0.412 0.409 0.412 0.409 0.419 6,974,876 0.4109 -0.57%
2004-01-26 0 1.740 1.730 1.740 1.720 1.750 2,304,000 3,980,680 1.7277 0.414 0.412 0.414 0.409 0.416 9,680,792 0.4112 0.58%
2004-01-21 0 1.730 1.720 1.730 1.710 1.740 444,000 766,840 1.7271 0.412 0.409 0.412 0.407 0.414 1,865,569 0.4110 -0.57%
2004-01-20 0 1.740 1.730 1.740 1.720 1.760 1,612,000 2,791,880 1.7319 0.414 0.412 0.414 0.409 0.419 6,773,193 0.4122 -0.57%
2004-01-19 0 1.750 1.730 1.750 1.730 1.760 2,376,000 4,137,520 1.7414 0.416 0.412 0.416 0.412 0.419 9,983,317 0.4144 0.00%
2004-01-16 0 1.750 1.740 1.750 1.710 1.770 3,539,900 6,139,672 1.7344 0.416 0.414 0.416 0.407 0.421 14,873,714 0.4128 0.00%
2004-01-15 0 1.750 1.740 1.750 1.730 1.780 4,116,000 7,183,560 1.7453 0.416 0.414 0.416 0.412 0.424 17,294,332 0.4154 1.16%
2004-01-14 0 1.730 1.710 1.730 1.660 1.740 5,650,256 9,662,328 1.7101 0.412 0.407 0.412 0.395 0.414 23,740,865 0.4070 4.22%
2004-01-13 0 1.660 1.650 1.660 1.640 1.670 2,364,000 3,898,080 1.6489 0.395 0.393 0.395 0.390 0.397 9,932,896 0.3924 0.61%
2004-01-12 0 1.650 1.640 1.650 1.620 1.650 3,676,000 6,023,200 1.6385 0.393 0.390 0.393 0.386 0.393 15,445,569 0.3900 0.00%
2004-01-09 0 1.650 1.640 1.650 1.620 1.650 4,448,000 7,267,560 1.6339 0.393 0.390 0.393 0.386 0.393 18,689,307 0.3889 0.61%
2004-01-08 0 1.640 1.630 1.640 1.620 1.660 3,112,000 5,086,720 1.6346 0.390 0.388 0.390 0.386 0.395 13,075,792 0.3890 -1.20%
2004-01-07 0 1.660 1.640 1.660 1.630 1.680 4,704,000 7,730,720 1.6434 0.395 0.390 0.395 0.388 0.400 19,764,951 0.3911 1.22%
2004-01-06 0 1.640 1.630 1.640 1.540 1.650 8,672,000 13,684,760 1.5780 0.390 0.388 0.390 0.367 0.393 36,437,426 0.3756 6.49%
2004-01-05 0 1.540 1.530 1.540 1.530 1.550 2,564,000 3,948,720 1.5401 0.367 0.364 0.367 0.364 0.369 10,773,243 0.3665 0.65%
2004-01-02 0 1.530 1.510 1.530 1.520 1.550 884,000 1,358,680 1.5370 0.364 0.359 0.364 0.362 0.369 3,714,332 0.3658 -0.65%
2003-12-31 0 1.540 1.530 1.540 1.510 1.540 3,112,000 4,770,760 1.5330 0.367 0.364 0.367 0.359 0.367 13,075,792 0.3649 0.00%
2003-12-30 0 1.540 1.510 1.520 1.520 1.560 1,572,000 2,421,720 1.5405 0.367 0.359 0.362 0.362 0.371 6,605,124 0.3666 0.00%
2003-12-29 0 1.540 1.530 1.540 1.520 1.570 1,396,000 2,145,960 1.5372 0.367 0.364 0.367 0.362 0.374 5,865,619 0.3659 -1.28%
2003-12-24 0 1.560 1.540 1.560 1.530 1.560 788,000 1,216,400 1.5437 0.371 0.367 0.371 0.364 0.371 3,310,965 0.3674 0.65%
2003-12-23 0 1.550 1.540 1.550 1.520 1.570 6,028,000 9,326,704 1.5472 0.369 0.367 0.369 0.362 0.374 25,328,045 0.3682 0.00%
2003-12-22 0 1.550 1.540 1.550 1.540 1.570 1,124,000 1,742,880 1.5506 0.369 0.367 0.369 0.367 0.374 4,722,748 0.3690 -0.64%
2003-12-19 0 1.560 1.550 1.560 1.530 1.570 2,060,000 3,190,200 1.5486 0.371 0.369 0.371 0.364 0.374 8,655,569 0.3686 1.96%
2003-12-18 0 1.530 1.520 1.530 1.500 1.550 2,532,000 3,855,200 1.5226 0.364 0.362 0.364 0.357 0.369 10,638,787 0.3624 -0.65%
2003-12-17 0 1.540 1.530 1.540 1.520 1.580 2,876,000 4,443,280 1.5450 0.367 0.364 0.367 0.362 0.376 12,084,183 0.3677 -1.28%
2003-12-16 0 1.560 1.550 1.560 1.520 1.560 5,908,000 9,105,880 1.5413 0.371 0.369 0.371 0.362 0.371 24,823,837 0.3668 0.65%
2003-12-15 0 1.550 1.530 1.540 1.500 1.560 4,184,000 6,395,320 1.5285 0.369 0.364 0.367 0.357 0.371 17,580,050 0.3638 0.00%
2003-12-12 0 1.550 1.540 1.550 1.530 1.590 2,644,000 4,095,560 1.5490 0.369 0.367 0.369 0.364 0.378 11,109,381 0.3687 0.65%
2003-12-11 0 1.540 1.530 1.540 1.510 1.550 3,808,000 5,794,800 1.5217 0.367 0.364 0.367 0.359 0.369 16,000,198 0.3622 0.00%
2003-12-10 0 1.540 1.520 1.540 1.520 1.560 1,748,000 2,689,880 1.5388 0.367 0.362 0.367 0.362 0.371 7,344,629 0.3662 0.00%
2003-12-09 0 1.540 1.530 1.540 1.520 1.560 1,896,000 2,914,680 1.5373 0.367 0.364 0.367 0.362 0.371 7,966,485 0.3659 -0.65%
2003-12-08 0 1.550 1.540 1.550 1.520 1.570 1,896,000 2,924,320 1.5424 0.369 0.367 0.369 0.362 0.374 7,966,485 0.3671 -1.27%
2003-12-05 0 1.570 1.550 1.570 1.530 1.570 1,944,000 2,998,760 1.5426 0.374 0.369 0.374 0.364 0.374 8,168,168 0.3671 1.95%
2003-12-04 0 1.540 1.530 1.540 1.530 1.570 1,688,000 2,605,760 1.5437 0.367 0.364 0.367 0.364 0.374 7,092,525 0.3674 -0.65%
2003-12-03 0 1.550 1.540 1.550 1.520 1.560 2,708,000 4,157,280 1.5352 0.369 0.367 0.369 0.362 0.371 11,378,292 0.3654 -1.27%
2003-12-02 0 1.570 1.560 1.570 1.550 1.580 3,716,000 5,816,680 1.5653 0.374 0.371 0.374 0.369 0.376 15,613,639 0.3725 0.64%
2003-12-01 0 1.560 1.550 1.560 1.530 1.570 2,932,000 4,550,880 1.5521 0.371 0.369 0.371 0.364 0.374 12,319,480 0.3694 0.65%
2003-11-28 0 1.550 1.540 1.550 1.520 1.590 3,004,000 4,646,440 1.5468 0.369 0.367 0.369 0.362 0.378 12,622,005 0.3681 -0.64%
2003-11-27 0 1.560 1.550 1.560 1.520 1.600 5,236,000 8,161,960 1.5588 0.371 0.369 0.371 0.362 0.381 22,000,272 0.3710 -3.11%
2003-11-26 0 1.610 1.590 1.610 1.590 1.610 1,492,000 2,381,200 1.5960 0.383 0.378 0.383 0.378 0.383 6,268,985 0.3798 -1.23%
2003-11-25 0 1.630 1.630 1.640 1.560 1.640 3,208,000 5,098,240 1.5892 0.388 0.388 0.390 0.371 0.390 13,479,158 0.3782 3.16%
2003-11-24 0 1.580 1.570 1.580 1.550 1.590 1,932,000 3,023,520 1.5650 0.376 0.374 0.376 0.369 0.378 8,117,748 0.3725 0.00%
2003-11-21 0 1.580 1.570 1.580 1.550 1.580 1,600,000 2,493,040 1.5582 0.376 0.374 0.376 0.369 0.376 6,722,772 0.3708 0.00%
2003-11-20 0 1.580 1.560 1.580 1.550 1.590 1,644,000 2,572,120 1.5645 0.376 0.371 0.376 0.369 0.378 6,907,649 0.3724 0.64%
2003-11-19 0 1.570 1.560 1.570 1.550 1.570 2,172,000 3,386,480 1.5592 0.374 0.371 0.374 0.369 0.374 9,126,163 0.3711 -0.63%
2003-11-18 0 1.580 1.570 1.580 1.570 1.590 2,088,000 3,299,760 1.5803 0.376 0.374 0.376 0.374 0.378 8,773,218 0.3761 0.64%
2003-11-17 0 1.570 1.570 1.580 1.570 1.590 2,616,000 4,131,880 1.5795 0.374 0.374 0.376 0.374 0.378 10,991,733 0.3759 -1.87%
2003-11-14 0 1.600 1.590 1.600 1.590 1.620 2,032,000 3,255,440 1.6021 0.381 0.378 0.381 0.378 0.386 8,537,921 0.3813 -1.84%
2003-11-13 0 1.630 1.610 1.630 1.610 1.660 5,120,000 8,339,320 1.6288 0.388 0.383 0.388 0.383 0.395 21,512,871 0.3876 1.87%
2003-11-12 0 1.620 1.610 1.620 1.570 1.630 7,328,000 11,723,000 1.5998 0.381 0.378 0.381 0.369 0.383 31,175,176 0.3760 1.25%
2003-11-11 0 1.600 1.580 1.590 1.540 1.600 10,512,000 16,453,240 1.5652 0.376 0.371 0.374 0.362 0.376 44,720,722 0.3679 1.91%
2003-11-10 0 1.570 1.560 1.570 1.540 1.580 3,488,000 5,422,280 1.5546 0.369 0.367 0.369 0.362 0.371 14,838,839 0.3654 0.64%
2003-11-07 0 1.560 1.540 1.560 1.530 1.560 4,284,000 6,598,200 1.5402 0.367 0.362 0.367 0.360 0.367 18,225,226 0.3620 1.96%
2003-11-06 0 1.530 1.510 1.530 1.500 1.550 5,276,000 8,022,400 1.5205 0.360 0.355 0.360 0.353 0.364 22,445,446 0.3574 0.00%
2003-11-05 0 1.530 1.510 1.530 1.470 1.540 9,096,000 13,694,000 1.5055 0.360 0.355 0.360 0.346 0.362 38,696,698 0.3539 4.79%
2003-11-04 0 1.460 1.440 1.460 1.450 1.500 3,904,000 5,740,800 1.4705 0.343 0.338 0.343 0.341 0.353 16,608,609 0.3457 0.69%
2003-11-03 0 1.450 1.430 1.450 1.410 1.450 3,700,000 5,311,000 1.4354 0.341 0.336 0.341 0.331 0.341 15,740,741 0.3374 1.40%
2003-10-31 0 1.430 1.400 1.430 1.400 1.430 6,368,000 8,941,600 1.4041 0.336 0.329 0.336 0.329 0.336 27,091,092 0.3301 0.70%
2003-10-30 0 1.420 1.410 1.420 1.400 1.460 4,416,000 6,246,080 1.4144 0.334 0.331 0.334 0.329 0.343 18,786,787 0.3325 -2.74%
2003-10-29 0 1.460 1.450 1.460 1.440 1.470 4,572,000 6,635,200 1.4513 0.343 0.341 0.343 0.338 0.346 19,450,451 0.3411 0.69%
2003-10-28 0 1.450 1.430 1.450 1.440 1.470 4,320,000 6,263,160 1.4498 0.341 0.336 0.341 0.338 0.346 18,378,379 0.3408 0.00%
2003-10-27 0 1.450 1.430 1.450 1.420 1.460 2,784,000 4,003,480 1.4380 0.341 0.336 0.341 0.334 0.343 11,843,844 0.3380 1.40%
2003-10-24 0 1.430 1.420 1.430 1.400 1.440 2,916,000 4,134,520 1.4179 0.336 0.334 0.336 0.329 0.338 12,405,406 0.3333 1.42%
2003-10-23 0 1.410 1.390 1.410 1.380 1.440 6,180,000 8,638,720 1.3979 0.331 0.327 0.331 0.324 0.338 26,291,292 0.3286 -2.08%
2003-10-22 0 1.440 1.430 1.440 1.430 1.460 1,648,000 2,378,920 1.4435 0.338 0.336 0.338 0.336 0.343 7,011,011 0.3393 -1.37%
2003-10-21 0 1.460 1.450 1.470 1.420 1.490 5,272,000 7,626,240 1.4466 0.343 0.341 0.346 0.334 0.350 22,428,429 0.3400 1.39%
2003-10-20 0 1.440 1.420 1.440 1.410 1.450 4,740,000 6,761,560 1.4265 0.338 0.334 0.338 0.331 0.341 20,165,166 0.3353 2.13%
2003-10-17 0 1.410 1.400 1.410 1.340 1.440 14,188,000 19,742,680 1.3915 0.331 0.329 0.331 0.315 0.338 60,359,361 0.3271 6.02%
2003-10-16 0 1.330 1.320 1.330 1.320 1.340 1,764,000 2,340,760 1.3270 0.313 0.310 0.313 0.310 0.315 7,504,505 0.3119 0.76%
2003-10-15 0 1.320 1.310 1.320 1.300 1.320 1,448,000 1,893,880 1.3079 0.310 0.308 0.310 0.306 0.310 6,160,160 0.3074 0.76%
2003-10-14 0 1.310 1.290 1.310 1.300 1.310 1,328,000 1,729,960 1.3027 0.308 0.303 0.308 0.306 0.308 5,649,650 0.3062 0.00%
2003-10-13 0 1.310 1.300 1.310 1.280 1.330 2,076,000 2,707,560 1.3042 0.308 0.306 0.308 0.301 0.313 8,831,832 0.3066 2.34%
2003-10-10 0 1.280 1.280 1.300 1.280 1.310 694,320 898,870 1.2946 0.301 0.301 0.306 0.301 0.308 2,953,814 0.3043 -1.54%
2003-10-09 0 1.300 1.290 1.300 1.280 1.310 740,000 961,280 1.2990 0.306 0.303 0.306 0.301 0.308 3,148,148 0.3053 -0.76%
2003-10-08 0 1.310 1.300 1.310 1.260 1.330 1,732,000 2,243,440 1.2953 0.308 0.306 0.308 0.296 0.313 7,368,369 0.3045 0.00%
2003-10-07 0 1.310 1.300 1.310 1.300 1.330 1,360,000 1,788,000 1.3147 0.308 0.306 0.308 0.306 0.313 5,785,786 0.3090 0.00%
2003-10-06 0 1.310 1.300 1.320 1.290 1.350 2,320,000 3,051,680 1.3154 0.308 0.306 0.310 0.303 0.317 9,869,870 0.3092 -1.50%
2003-10-03 0 1.330 1.320 1.330 1.300 1.350 3,064,000 4,046,000 1.3205 0.313 0.310 0.313 0.306 0.317 13,035,035 0.3104 0.76%
2003-10-02 0 1.320 1.310 1.320 1.290 1.340 3,633,140 4,790,288 1.3185 0.310 0.308 0.310 0.303 0.315 15,456,302 0.3099 3.13%
2003-09-30 0 1.280 1.260 1.280 1.240 1.290 3,832,000 4,837,880 1.2625 0.301 0.296 0.301 0.291 0.303 16,302,303 0.2968 3.23%
2003-09-29 0 1.240 1.230 1.240 1.240 1.280 1,404,000 1,764,800 1.2570 0.291 0.289 0.291 0.291 0.301 5,972,973 0.2955 -3.12%
2003-09-26 0 1.280 1.270 1.280 1.240 1.290 2,388,000 3,014,360 1.2623 0.301 0.299 0.301 0.291 0.303 10,159,159 0.2967 1.59%
2003-09-25 0 1.260 1.250 1.260 1.260 1.290 1,348,000 1,710,120 1.2686 0.296 0.294 0.296 0.296 0.303 5,734,735 0.2982 -2.33%
2003-09-24 0 1.290 1.280 1.290 1.260 1.290 1,300,000 1,653,400 1.2718 0.303 0.301 0.303 0.296 0.303 5,530,531 0.2990 1.57%
2003-09-23 0 1.270 1.260 1.270 1.240 1.280 1,352,000 1,701,080 1.2582 0.299 0.296 0.299 0.291 0.301 5,751,752 0.2957 -0.78%
2003-09-22 0 1.280 1.270 1.280 1.240 1.290 2,128,000 2,683,280 1.2609 0.301 0.299 0.301 0.291 0.303 9,053,053 0.2964 3.23%
2003-09-19 0 1.240 1.230 1.250 1.230 1.270 1,300,000 1,617,360 1.2441 0.291 0.289 0.294 0.289 0.299 5,530,531 0.2924 -1.59%
2003-09-18 0 1.260 1.250 1.260 1.240 1.290 1,648,000 2,087,120 1.2665 0.296 0.294 0.296 0.291 0.303 7,011,011 0.2977 -1.56%
2003-09-17 0 1.280 1.260 1.280 1.260 1.320 2,172,000 2,785,280 1.2824 0.301 0.296 0.301 0.296 0.310 9,240,240 0.3014 -2.29%
2003-09-16 0 1.310 1.270 1.310 1.270 1.320 4,212,000 5,413,080 1.2852 0.308 0.299 0.308 0.299 0.310 17,918,919 0.3021 0.00%
2003-09-15 0 1.310 1.300 1.310 1.300 1.320 1,328,000 1,734,880 1.3064 0.308 0.306 0.308 0.306 0.310 5,649,650 0.3071 0.77%
2003-09-11 0 1.300 1.290 1.300 1.280 1.320 1,512,000 1,953,000 1.2917 0.306 0.303 0.306 0.301 0.310 6,432,433 0.3036 2.36%
2003-09-10 0 1.270 1.260 1.270 1.240 1.290 3,352,000 4,207,800 1.2553 0.299 0.296 0.299 0.291 0.303 14,260,261 0.2951 -2.31%
2003-09-09 0 1.300 1.280 1.300 1.270 1.330 2,068,000 2,678,520 1.2952 0.306 0.301 0.306 0.299 0.313 8,797,798 0.3045 -1.52%
2003-09-08 0 1.320 1.300 1.320 1.290 1.350 2,252,000 2,957,560 1.3133 0.310 0.306 0.310 0.303 0.317 9,580,581 0.3087 -2.22%
2003-09-05 0 1.350 1.340 1.350 1.320 1.380 2,460,000 3,299,560 1.3413 0.317 0.315 0.317 0.310 0.324 10,465,466 0.3153 -1.46%
2003-09-04 0 1.370 1.350 1.360 1.350 1.430 8,500,000 11,740,560 1.3812 0.322 0.317 0.320 0.317 0.336 36,161,162 0.3247 -0.72%
2003-09-03 0 1.380 1.380 1.400 1.350 1.400 9,010,000 12,294,340 1.3645 0.324 0.324 0.329 0.317 0.329 38,330,832 0.3207 2.22%
2003-09-02 0 1.350 1.340 1.350 1.320 1.350 1,812,000 2,417,800 1.3343 0.317 0.315 0.317 0.310 0.317 7,708,709 0.3136 2.27%
2003-09-01 0 1.320 1.310 1.320 1.300 1.340 6,332,000 8,328,600 1.3153 0.310 0.308 0.310 0.306 0.315 26,937,939 0.3092 2.33%
2003-08-29 0 1.290 1.290 1.300 1.260 1.300 2,808,000 3,575,120 1.2732 0.303 0.303 0.306 0.296 0.306 11,945,946 0.2993 1.57%
2003-08-28 0 1.270 1.260 1.270 1.240 1.280 4,020,000 5,042,680 1.2544 0.299 0.296 0.299 0.291 0.301 17,102,103 0.2949 1.60%
2003-08-27 0 1.250 1.240 1.250 1.240 1.260 1,088,000 1,361,040 1.2510 0.294 0.291 0.294 0.291 0.296 4,628,629 0.2940 0.00%
2003-08-26 0 1.250 1.240 1.250 1.230 1.270 1,924,000 2,393,480 1.2440 0.294 0.291 0.294 0.289 0.299 8,185,185 0.2924 -2.34%
2003-08-25 0 1.280 1.270 1.280 1.240 1.280 7,416,000 9,346,160 1.2603 0.301 0.299 0.301 0.291 0.301 31,549,550 0.2962 0.79%
2003-08-22 0 1.270 1.260 1.270 1.250 1.280 2,104,000 2,651,960 1.2604 0.299 0.296 0.299 0.294 0.301 8,950,951 0.2963 0.00%
2003-08-21 0 1.270 1.250 1.270 1.260 1.280 1,176,000 1,490,200 1.2672 0.299 0.294 0.299 0.296 0.301 5,003,003 0.2979 0.00%
2003-08-20 0 1.270 1.250 1.270 1.250 1.290 2,140,000 2,723,920 1.2729 0.299 0.294 0.299 0.294 0.303 9,104,104 0.2992 0.00%
2003-08-19 0 1.270 1.250 1.270 1.250 1.280 1,944,000 2,449,480 1.2600 0.299 0.294 0.299 0.294 0.301 8,270,270 0.2962 0.00%
2003-08-18 0 1.270 1.260 1.270 1.260 1.280 1,164,000 1,476,280 1.2683 0.299 0.296 0.299 0.296 0.301 4,951,952 0.2981 0.79%
2003-08-15 0 1.260 1.250 1.260 1.230 1.280 3,520,000 4,414,880 1.2542 0.296 0.294 0.296 0.289 0.301 14,974,975 0.2948 -0.79%
2003-08-14 0 1.270 1.250 1.270 1.250 1.300 1,696,000 2,149,280 1.2673 0.299 0.294 0.299 0.294 0.306 7,215,215 0.2979 -0.78%
2003-08-13 0 1.280 1.260 1.280 1.250 1.370 7,636,000 9,906,600 1.2974 0.301 0.296 0.301 0.294 0.322 32,485,486 0.3050 -5.19%
2003-08-12 0 1.350 1.340 1.350 1.280 1.350 8,632,000 11,360,320 1.3161 0.317 0.315 0.317 0.301 0.317 36,722,724 0.3094 3.85%
2003-08-11 0 1.300 1.280 1.300 1.200 1.300 7,600,000 9,460,760 1.2448 0.306 0.301 0.306 0.282 0.306 32,332,333 0.2926 5.69%
2003-08-08 0 1.230 1.220 1.230 1.200 1.230 5,272,000 6,404,640 1.2148 0.289 0.287 0.289 0.282 0.289 22,428,429 0.2856 2.50%
2003-08-07 0 1.200 1.190 1.200 1.180 1.200 1,904,000 2,266,840 1.1906 0.282 0.280 0.282 0.277 0.282 8,100,100 0.2799 0.84%
2003-08-06 0 1.190 1.180 1.190 1.170 1.200 2,196,000 2,592,360 1.1805 0.280 0.277 0.280 0.275 0.282 9,342,343 0.2775 0.00%
2003-08-05 0 1.190 1.180 1.190 1.180 1.200 3,324,000 3,955,760 1.1901 0.280 0.277 0.280 0.277 0.282 14,141,141 0.2797 0.00%
2003-08-04 0 1.190 1.190 1.200 1.170 1.220 6,152,000 7,370,400 1.1980 0.280 0.280 0.282 0.275 0.287 26,172,173 0.2816 0.85%
2003-08-01 0 1.180 1.170 1.180 1.160 1.180 14,100,000 16,493,320 1.1697 0.277 0.275 0.277 0.273 0.277 59,984,986 0.2750 0.85%
2003-07-31 0 1.170 1.170 1.180 1.060 1.190 28,892,000 33,226,160 1.1500 0.275 0.275 0.277 0.249 0.280 122,913,917 0.2703 6.36%
2003-07-30 0 1.100 1.080 1.100 1.080 1.240 25,924,000 30,257,360 1.1672 0.259 0.254 0.259 0.254 0.291 110,287,290 0.2744 -9.84%
2003-07-29 0 1.220 1.220 1.240 1.190 1.270 17,680,000 21,915,920 1.2396 0.287 0.287 0.291 0.280 0.299 75,215,217 0.2914 3.39%
2003-07-28 0 1.180 1.180 1.190 1.170 1.210 8,692,000 10,317,520 1.1870 0.277 0.277 0.280 0.275 0.284 36,977,979 0.2790 0.00%
2003-07-25 0 1.180 1.170 1.180 1.160 1.180 1,756,000 2,056,640 1.1712 0.277 0.275 0.277 0.273 0.277 7,470,471 0.2753 0.00%
2003-07-24 0 1.180 1.170 1.180 1.170 1.180 1,256,000 1,481,280 1.1794 0.277 0.275 0.277 0.275 0.277 5,343,343 0.2772 0.85%
2003-07-23 0 1.170 1.170 1.180 1.170 1.190 2,652,000 3,124,520 1.1782 0.275 0.275 0.277 0.275 0.280 11,282,283 0.2769 -1.68%
2003-07-22 0 1.190 1.180 1.190 1.170 1.190 1,388,000 1,634,240 1.1774 0.280 0.277 0.280 0.275 0.280 5,904,905 0.2768 1.71%
2003-07-21 0 1.170 1.160 1.170 1.160 1.180 2,052,000 2,405,440 1.1722 0.275 0.273 0.275 0.273 0.277 8,729,730 0.2755 -0.85%
2003-07-18 0 1.180 1.160 1.180 1.160 1.180 1,968,000 2,302,560 1.1700 0.277 0.273 0.277 0.273 0.277 8,372,373 0.2750 0.00%
2003-07-17 0 1.180 1.170 1.180 1.160 1.200 2,978,256 3,480,737 1.1687 0.277 0.275 0.277 0.273 0.282 12,670,259 0.2747 -1.67%
2003-07-16 0 1.200 1.190 1.200 1.150 1.200 4,836,000 5,649,720 1.1683 0.282 0.280 0.282 0.270 0.282 20,573,574 0.2746 1.69%
2003-07-15 0 1.180 1.170 1.180 1.160 1.180 2,440,000 2,845,320 1.1661 0.277 0.275 0.277 0.273 0.277 10,380,381 0.2741 0.00%
2003-07-14 0 1.180 1.170 1.180 1.160 1.180 1,440,000 1,678,200 1.1654 0.277 0.275 0.277 0.273 0.277 6,126,126 0.2739 0.85%
2003-07-11 0 1.170 1.160 1.170 1.150 1.170 2,004,000 2,324,000 1.1597 0.275 0.273 0.275 0.270 0.275 8,525,526 0.2726 0.00%
2003-07-10 0 1.170 1.150 1.170 1.150 1.170 1,772,000 2,061,520 1.1634 0.275 0.270 0.275 0.270 0.275 7,538,539 0.2735 -0.85%
2003-07-09 0 1.180 1.160 1.180 1.160 1.190 2,876,000 3,373,320 1.1729 0.277 0.273 0.277 0.273 0.280 12,235,236 0.2757 0.85%
2003-07-08 0 1.170 1.160 1.170 1.150 1.180 1,300,000 1,519,360 1.1687 0.275 0.273 0.275 0.270 0.277 5,530,531 0.2747 -0.85%
2003-07-07 0 1.180 1.170 1.180 1.170 1.200 1,724,000 2,032,920 1.1792 0.277 0.275 0.277 0.275 0.282 7,334,335 0.2772 -1.67%
2003-07-04 0 1.200 1.190 1.200 1.170 1.200 4,676,000 5,529,440 1.1825 0.282 0.280 0.282 0.275 0.282 19,892,893 0.2780 1.69%
2003-07-03 0 1.180 1.160 1.190 1.170 1.190 1,516,000 1,787,680 1.1792 0.277 0.273 0.280 0.275 0.280 6,449,450 0.2772 0.00%
2003-07-02 0 1.180 1.170 1.180 1.170 1.190 1,164,000 1,372,840 1.1794 0.277 0.275 0.277 0.275 0.280 4,951,952 0.2772 -0.84%
2003-06-30 0 1.190 1.170 1.190 1.160 1.190 2,396,000 2,807,400 1.1717 0.280 0.275 0.280 0.273 0.280 10,193,193 0.2754 0.85%
2003-06-27 0 1.180 1.160 1.180 1.170 1.180 1,472,000 1,726,680 1.1730 0.277 0.273 0.277 0.275 0.277 6,262,262 0.2757 0.00%
2003-06-26 0 1.180 1.170 1.180 1.160 1.190 1,372,000 1,612,040 1.1750 0.277 0.275 0.277 0.273 0.280 5,836,837 0.2762 0.00%
2003-06-25 0 1.180 1.170 1.180 1.180 1.200 2,172,000 2,571,880 1.1841 0.277 0.275 0.277 0.277 0.282 9,240,240 0.2783 -0.84%
2003-06-24 0 1.190 1.180 1.190 1.160 1.200 3,292,000 3,881,000 1.1789 0.280 0.277 0.280 0.273 0.282 14,005,005 0.2771 -0.83%
2003-06-23 0 1.200 1.180 1.200 1.140 1.210 3,808,000 4,478,080 1.1760 0.282 0.277 0.282 0.268 0.284 16,200,201 0.2764 0.00%
2003-06-20 0 1.200 1.180 1.200 1.190 1.220 2,108,000 2,529,920 1.2002 0.282 0.277 0.282 0.280 0.287 8,967,968 0.2821 -1.64%
2003-06-19 0 1.220 1.210 1.220 1.140 1.220 12,368,000 14,453,440 1.1686 0.287 0.284 0.287 0.268 0.287 52,616,618 0.2747 5.17%
2003-06-18 0 1.160 1.130 1.160 1.110 1.250 11,976,000 13,895,720 1.1603 0.273 0.266 0.273 0.261 0.294 50,948,950 0.2727 -7.20%
2003-06-17 0 1.250 1.230 1.250 1.230 1.270 13,480,000 16,851,440 1.2501 0.294 0.289 0.294 0.289 0.299 57,347,349 0.2938 -0.79%
2003-06-16 0 1.260 1.250 1.260 1.220 1.270 15,144,000 18,887,720 1.2472 0.296 0.294 0.296 0.287 0.299 64,426,428 0.2932 3.28%
2003-06-13 0 1.220 1.210 1.220 1.190 1.240 29,176,000 35,364,240 1.2121 0.287 0.284 0.287 0.280 0.291 124,122,125 0.2849 2.52%
2003-06-12 0 1.190 1.180 1.190 1.190 1.210 2,504,000 2,982,760 1.1912 0.280 0.277 0.280 0.280 0.284 10,652,653 0.2800 -0.83%
2003-06-11 0 1.200 1.190 1.200 1.180 1.210 3,844,000 4,574,320 1.1900 0.282 0.280 0.282 0.277 0.284 16,353,354 0.2797 0.84%
2003-06-10 0 1.190 1.180 1.190 1.160 1.210 12,932,000 15,265,600 1.1805 0.280 0.277 0.280 0.273 0.284 55,016,017 0.2775 0.85%
2003-06-09 0 1.180 1.170 1.180 1.160 1.190 1,952,000 2,293,400 1.1749 0.277 0.275 0.277 0.273 0.280 8,304,305 0.2762 0.00%
2003-06-06 0 1.180 1.170 1.180 1.160 1.190 2,340,000 2,741,200 1.1715 0.277 0.275 0.277 0.273 0.280 9,954,955 0.2754 0.00%
2003-06-05 0 1.180 1.160 1.180 1.160 1.190 2,112,000 2,482,400 1.1754 0.277 0.273 0.277 0.273 0.280 8,984,985 0.2763 0.00%
2003-06-03 0 1.180 1.160 1.180 1.170 1.200 2,940,000 3,460,600 1.1771 0.277 0.273 0.277 0.275 0.282 12,507,508 0.2767 -1.67%
2003-06-02 0 1.200 1.180 1.200 1.160 1.200 3,820,000 4,520,560 1.1834 0.282 0.277 0.282 0.273 0.282 16,251,252 0.2782 1.69%
2003-05-30 0 1.180 1.150 1.180 1.140 1.210 4,004,000 4,698,520 1.1735 0.277 0.270 0.277 0.268 0.284 17,034,034 0.2758 -2.48%
2003-05-29 0 1.210 1.200 1.210 1.180 1.230 4,000,000 4,817,880 1.2045 0.284 0.282 0.284 0.277 0.289 17,017,017 0.2831 -0.82%
2003-05-28 0 1.220 1.210 1.220 1.200 1.230 11,192,000 13,559,360 1.2115 0.287 0.284 0.287 0.282 0.289 47,613,615 0.2848 1.67%
2003-05-27 0 1.200 1.190 1.200 1.170 1.230 3,968,000 4,744,120 1.1956 0.282 0.280 0.282 0.275 0.289 16,880,881 0.2810 0.84%
2003-05-26 0 1.190 1.170 1.190 1.160 1.250 8,076,000 9,705,080 1.2017 0.280 0.275 0.280 0.273 0.294 34,357,358 0.2825 -4.03%
2003-05-23 0 1.240 1.220 1.240 1.220 1.270 5,776,000 7,184,960 1.2439 0.291 0.287 0.291 0.287 0.299 24,572,573 0.2924 -0.80%
2003-05-22 0 1.250 1.240 1.250 1.220 1.280 19,560,000 24,124,440 1.2334 0.294 0.291 0.294 0.287 0.301 83,213,215 0.2899 2.46%
2003-05-21 0 1.220 1.210 1.220 1.170 1.220 17,996,000 21,320,200 1.1847 0.287 0.284 0.287 0.275 0.287 76,559,561 0.2785 2.52%
2003-05-20 0 1.190 1.180 1.190 1.170 1.200 2,632,000 3,113,520 1.1829 0.280 0.277 0.280 0.275 0.282 11,197,197 0.2781 0.85%
2003-05-19 0 1.180 1.170 1.190 1.130 1.190 2,452,000 2,833,200 1.1555 0.277 0.275 0.280 0.266 0.280 10,431,432 0.2716 0.85%
2003-05-16 0 1.170 1.150 1.170 1.150 1.190 4,996,000 5,777,160 1.1564 0.275 0.270 0.275 0.270 0.280 21,254,255 0.2718 -1.68%
2003-05-15 0 1.190 1.170 1.190 1.170 1.200 10,532,000 12,307,720 1.1686 0.280 0.275 0.280 0.275 0.282 44,805,807 0.2747 0.85%
2003-05-14 0 1.180 1.170 1.180 1.160 1.200 14,524,000 16,912,960 1.1645 0.277 0.275 0.277 0.273 0.282 61,788,790 0.2737 1.72%
2003-05-13 0 1.160 1.150 1.160 1.080 1.170 22,556,000 24,891,560 1.1035 0.273 0.270 0.273 0.254 0.275 95,958,961 0.2594 3.57%
2003-05-12 0 1.120 1.110 1.120 1.060 1.210 5,684,000 6,318,560 1.1116 0.263 0.261 0.263 0.249 0.284 24,181,182 0.2613 -7.44%
2003-05-09 0 1.210 1.200 1.220 1.200 1.250 8,752,000 10,862,640 1.2412 0.284 0.282 0.287 0.282 0.294 37,233,234 0.2917 -3.97%
2003-05-07 0 1.260 1.240 1.260 1.190 1.260 4,884,000 5,996,320 1.2277 0.296 0.291 0.296 0.280 0.296 20,777,778 0.2886 0.00%
2003-05-06 0 1.260 1.250 1.260 1.250 1.280 5,140,000 6,515,680 1.2676 0.296 0.294 0.296 0.294 0.301 21,866,867 0.2980 -0.79%
2003-05-05 0 1.270 1.250 1.270 1.210 1.280 6,636,000 8,252,200 1.2436 0.299 0.294 0.299 0.284 0.301 28,231,232 0.2923 3.25%
2003-05-02 0 1.230 1.200 1.230 1.210 1.290 2,902,000 3,596,240 1.2392 0.289 0.282 0.289 0.284 0.303 12,345,846 0.2913 -5.38%
2003-04-30 0 1.300 1.290 1.300 1.280 1.340 2,064,000 2,707,120 1.3116 0.306 0.303 0.306 0.301 0.315 8,780,781 0.3083 -2.26%
2003-04-29 0 1.330 1.310 1.330 1.280 1.350 5,822,000 7,583,360 1.3025 0.313 0.308 0.313 0.301 0.317 24,768,269 0.3062 2.31%
2003-04-28 0 1.300 1.290 1.300 1.250 1.300 3,944,000 5,025,320 1.2742 0.306 0.303 0.306 0.294 0.306 16,778,779 0.2995 1.56%
2003-04-25 0 1.280 1.260 1.280 1.260 1.350 5,708,000 7,519,080 1.3173 0.301 0.296 0.301 0.296 0.317 24,283,284 0.3096 -4.48%
2003-04-24 0 1.340 1.310 1.330 1.230 1.350 7,592,000 9,821,080 1.2936 0.315 0.308 0.313 0.289 0.317 32,298,299 0.3041 0.75%
2003-04-23 0 1.330 1.300 1.330 1.290 1.380 4,660,000 6,236,760 1.3384 0.313 0.306 0.313 0.303 0.324 19,824,825 0.3146 -1.48%
2003-04-22 0 1.350 1.330 1.340 1.290 1.400 10,028,000 13,403,120 1.3366 0.317 0.313 0.315 0.303 0.329 42,661,663 0.3142 4.65%
2003-04-17 0 1.290 1.280 1.290 1.260 1.310 2,524,000 3,239,520 1.2835 0.303 0.301 0.303 0.296 0.308 10,737,738 0.3017 -0.77%
2003-04-16 0 1.300 1.280 1.290 1.280 1.320 3,076,000 4,005,040 1.3020 0.306 0.301 0.303 0.301 0.310 13,086,086 0.3061 0.00%
2003-04-15 0 1.300 1.280 1.300 1.280 1.310 2,760,000 3,569,880 1.2934 0.306 0.301 0.306 0.301 0.308 11,741,742 0.3040 0.00%
2003-04-14 0 1.300 1.280 1.300 1.230 1.300 5,164,000 6,558,160 1.2700 0.306 0.301 0.306 0.289 0.306 21,968,969 0.2985 4.84%
2003-04-11 0 1.240 1.210 1.230 1.200 1.240 3,562,000 4,325,700 1.2144 0.291 0.284 0.289 0.282 0.291 15,153,654 0.2855 2.48%
2003-04-10 0 1.210 1.190 1.210 1.200 1.240 2,024,000 2,468,960 1.2198 0.284 0.280 0.284 0.282 0.291 8,610,611 0.2867 -2.42%
2003-04-09 0 1.240 1.220 1.240 1.220 1.270 3,080,000 3,823,920 1.2415 0.291 0.287 0.291 0.287 0.299 13,103,103 0.2918 -1.59%
2003-04-08 0 1.260 1.250 1.260 1.240 1.260 3,168,000 3,909,120 1.2339 0.296 0.294 0.296 0.291 0.296 13,477,478 0.2900 0.00%
2003-04-07 0 1.260 1.250 1.260 1.240 1.280 7,680,000 9,258,080 1.2055 0.296 0.294 0.296 0.291 0.301 32,672,673 0.2834 0.80%
2003-04-04 0 1.250 1.240 1.250 1.210 1.250 4,172,000 5,100,200 1.2225 0.294 0.291 0.294 0.284 0.294 17,748,749 0.2874 2.46%
2003-04-03 0 1.220 1.210 1.220 1.200 1.250 5,316,000 6,455,760 1.2144 0.287 0.284 0.287 0.282 0.294 22,615,616 0.2855 1.67%
2003-04-02 0 1.200 1.190 1.200 1.120 1.210 10,760,000 12,383,600 1.1509 0.282 0.280 0.282 0.263 0.284 45,775,777 0.2705 7.14%
2003-04-01 0 1.120 1.110 1.120 1.100 1.130 2,672,000 2,980,280 1.1154 0.263 0.261 0.263 0.259 0.266 11,367,368 0.2622 0.90%
2003-03-31 0 1.110 1.100 1.110 1.080 1.110 7,536,000 8,156,200 1.0823 0.261 0.259 0.261 0.254 0.261 32,060,061 0.2544 0.91%
2003-03-28 0 1.100 1.090 1.100 1.080 1.120 11,804,000 12,656,120 1.0722 0.259 0.256 0.259 0.254 0.263 50,217,218 0.2520 0.00%
2003-03-27 0 1.100 1.090 1.100 1.060 1.110 41,696,000 44,204,600 1.0602 0.259 0.256 0.259 0.249 0.261 177,385,390 0.2492 2.80%
2003-03-26 0 1.070 1.060 1.070 1.030 1.070 6,816,000 7,108,480 1.0429 0.252 0.249 0.252 0.242 0.252 28,996,998 0.2451 2.88%
2003-03-25 0 1.040 1.030 1.040 1.010 1.040 3,552,000 3,623,720 1.0202 0.244 0.242 0.244 0.237 0.244 15,111,111 0.2398 0.97%
2003-03-24 0 1.030 1.010 1.030 0.990 1.030 4,700,000 4,719,720 1.0042 0.242 0.237 0.242 0.233 0.242 19,994,995 0.2360 3.00%
2003-03-21 0 1.000 0.990 1.000 0.990 1.020 2,468,000 2,475,280 1.0029 0.235 0.233 0.235 0.233 0.240 10,499,500 0.2358 -1.96%
2003-03-20 0 1.020 1.000 1.010 1.000 1.020 3,928,000 3,964,240 1.0092 0.240 0.235 0.237 0.235 0.240 16,710,711 0.2372 0.00%
2003-03-19 0 1.020 1.010 1.020 1.000 1.050 8,168,000 8,339,040 1.0209 0.240 0.237 0.240 0.235 0.247 34,748,750 0.2400 -2.86%
2003-03-18 0 1.050 1.030 1.050 0.970 1.050 11,976,000 11,994,040 1.0015 0.247 0.242 0.247 0.228 0.247 50,948,950 0.2354 7.14%
2003-03-17 0 0.980 0.960 0.980 0.950 0.980 3,064,000 2,951,280 0.9632 0.230 0.226 0.230 0.223 0.230 13,035,035 0.2264 1.03%
2003-03-14 0 0.970 0.960 0.970 0.950 0.980 4,984,000 4,786,120 0.9603 0.228 0.226 0.228 0.223 0.230 21,203,204 0.2257 2.11%
2003-03-13 0 0.950 0.930 0.950 0.940 0.960 2,608,000 2,462,560 0.9442 0.223 0.219 0.223 0.221 0.226 11,095,095 0.2220 0.00%
2003-03-12 0 0.950 0.940 0.950 0.930 0.950 4,684,000 4,385,560 0.9363 0.223 0.221 0.223 0.219 0.223 19,926,927 0.2201 1.06%
2003-03-11 0 0.940 0.920 0.940 0.890 0.940 4,468,000 4,112,600 0.9205 0.221 0.216 0.221 0.209 0.221 19,008,008 0.2164 1.08%
2003-03-10 0 0.930 0.920 0.930 0.930 0.960 4,492,000 4,221,360 0.9398 0.219 0.216 0.219 0.219 0.226 19,110,111 0.2209 -1.06%
2003-03-07 0 0.940 0.920 0.940 0.930 0.990 8,280,000 7,848,760 0.9479 0.221 0.216 0.221 0.219 0.233 35,225,226 0.2228 -4.08%
2003-03-06 0 0.980 0.960 0.980 0.970 1.010 14,338,000 14,080,080 0.9820 0.230 0.226 0.230 0.228 0.237 60,997,499 0.2308 0.00%
2003-03-05 0 0.980 0.960 0.970 0.920 0.980 11,896,000 11,097,040 0.9328 0.230 0.226 0.228 0.216 0.230 50,608,610 0.2193 6.52%
2003-03-04 0 0.920 0.910 0.930 0.870 0.930 36,268,000 32,116,880 0.8855 0.216 0.214 0.219 0.205 0.219 154,293,297 0.2082 5.75%
2003-03-03 0 0.870 0.850 0.870 0.850 0.870 2,288,000 1,963,400 0.8581 0.205 0.200 0.205 0.200 0.205 9,733,734 0.2017 1.16%
2003-02-28 0 0.860 0.840 0.860 0.850 0.860 3,366,000 2,864,780 0.8511 0.202 0.197 0.202 0.200 0.202 14,319,820 0.2001 0.00%
2003-02-27 0 0.860 0.840 0.860 0.840 0.860 3,196,000 2,723,840 0.8523 0.202 0.197 0.202 0.197 0.202 13,596,597 0.2003 0.00%
2003-02-26 0 0.860 0.850 0.860 0.850 0.870 2,714,000 2,335,720 0.8606 0.202 0.200 0.202 0.200 0.205 11,546,046 0.2023 0.00%
2003-02-25 0 0.860 0.850 0.860 0.830 0.860 5,908,000 4,995,360 0.8455 0.202 0.200 0.202 0.195 0.202 25,134,135 0.1987 3.61%
2003-02-24 0 0.830 0.820 0.830 0.830 0.850 5,044,000 4,225,080 0.8376 0.195 0.193 0.195 0.195 0.200 21,458,459 0.1969 -2.35%
2003-02-21 0 0.850 0.840 0.850 0.840 0.870 2,456,935 2,095,428 0.8529 0.200 0.197 0.200 0.197 0.205 10,452,426 0.2005 -2.30%
2003-02-20 0 0.870 0.850 0.870 0.860 0.880 5,086,000 4,414,360 0.8679 0.205 0.200 0.205 0.202 0.207 21,637,138 0.2040 -1.14%
2003-02-19 0 0.880 0.870 0.880 0.860 0.890 6,744,000 5,870,000 0.8704 0.207 0.205 0.207 0.202 0.209 28,690,691 0.2046 1.15%
2003-02-18 0 0.870 0.850 0.870 0.860 0.880 5,900,000 5,149,400 0.8728 0.205 0.200 0.205 0.202 0.207 25,100,101 0.2052 1.16%
2003-02-17 0 0.860 0.850 0.860 0.840 0.860 5,580,000 4,705,400 0.8433 0.202 0.200 0.202 0.197 0.202 23,738,739 0.1982 2.38%
2003-02-14 0 0.840 0.820 0.840 0.820 0.840 4,596,000 3,848,360 0.8373 0.197 0.193 0.197 0.193 0.197 19,552,553 0.1968 1.20%
2003-02-13 0 0.830 0.820 0.830 0.820 0.840 6,884,000 5,735,120 0.8331 0.195 0.193 0.195 0.193 0.197 29,286,287 0.1958 -1.19%
2003-02-12 0 0.840 0.830 0.840 0.830 0.860 11,444,000 9,662,920 0.8444 0.197 0.195 0.197 0.195 0.202 48,685,687 0.1985 2.44%
2003-02-11 0 0.820 0.810 0.820 0.810 0.830 2,020,000 1,656,280 0.8199 0.193 0.190 0.193 0.190 0.195 8,593,594 0.1927 -1.20%
2003-02-10 0 0.830 0.820 0.830 0.820 0.840 3,088,000 2,548,080 0.8252 0.195 0.193 0.195 0.193 0.197 13,137,137 0.1940 0.00%
2003-02-07 0 0.830 0.810 0.830 0.810 0.850 5,820,000 4,805,000 0.8256 0.195 0.190 0.195 0.190 0.200 24,759,760 0.1941 2.47%
2003-02-06 0 0.810 0.800 0.810 0.740 0.820 6,248,000 4,895,000 0.7835 0.190 0.188 0.190 0.174 0.193 26,580,581 0.1842 9.46%
2003-02-05 0 0.740 0.730 0.740 0.740 0.760 1,068,000 793,600 0.7431 0.174 0.172 0.174 0.174 0.179 4,543,544 0.1747 -2.63%
2003-02-04 0 0.760 0.740 0.760 0.740 0.760 876,000 649,720 0.7417 0.179 0.174 0.179 0.174 0.179 3,726,727 0.1743 1.33%
2003-01-30 0 0.750 0.730 0.750 0.730 0.770 1,656,000 1,224,880 0.7397 0.176 0.172 0.176 0.172 0.181 7,045,045 0.1739 0.00%
2003-01-29 0 0.750 0.740 0.750 0.740 0.770 2,004,000 1,505,480 0.7512 0.176 0.174 0.176 0.174 0.181 8,525,526 0.1766 1.35%
2003-01-28 0 0.740 0.720 0.740 0.710 0.770 2,252,000 1,656,840 0.7357 0.174 0.169 0.174 0.167 0.181 9,580,581 0.1729 2.78%
2003-01-27 0 0.720 0.690 0.720 0.700 0.720 1,248,000 883,720 0.7081 0.169 0.162 0.169 0.165 0.169 5,309,309 0.1664 -2.70%
2003-01-24 0 0.740 0.720 0.740 0.730 0.740 544,000 397,240 0.7302 0.174 0.169 0.174 0.172 0.174 2,314,314 0.1716 0.00%
2003-01-23 0 0.740 0.720 0.740 0.730 0.740 1,444,000 1,054,640 0.7304 0.174 0.169 0.174 0.172 0.174 6,143,143 0.1717 1.37%
2003-01-22 0 0.730 0.720 0.730 0.710 0.750 1,236,000 905,000 0.7322 0.172 0.169 0.172 0.167 0.176 5,258,258 0.1721 -2.67%
2003-01-21 0 0.750 0.730 0.750 0.720 0.750 1,444,000 1,057,480 0.7323 0.176 0.172 0.176 0.169 0.176 6,143,143 0.1721 1.35%
2003-01-20 0 0.740 0.720 0.740 0.720 0.740 768,000 562,240 0.7321 0.174 0.169 0.174 0.169 0.174 3,267,267 0.1721 -1.33%
2003-01-17 0 0.750 0.730 0.750 0.730 0.750 848,000 627,000 0.7394 0.176 0.172 0.176 0.172 0.176 3,607,608 0.1738 0.00%
2003-01-16 0 0.750 0.730 0.750 0.730 0.760 1,732,000 1,290,840 0.7453 0.176 0.172 0.176 0.172 0.179 7,368,369 0.1752 -2.60%
2003-01-15 0 0.770 0.750 0.770 0.740 0.780 3,140,000 2,369,920 0.7548 0.181 0.176 0.181 0.174 0.183 13,358,359 0.1774 1.32%
2003-01-14 0 0.760 0.740 0.760 0.740 0.770 2,124,000 1,598,440 0.7526 0.179 0.174 0.179 0.174 0.181 9,036,036 0.1769 0.00%
2003-01-13 0 0.760 0.740 0.760 0.740 0.770 3,240,000 2,424,400 0.7483 0.179 0.174 0.179 0.174 0.181 13,783,784 0.1759 2.70%
2003-01-10 0 0.740 0.720 0.740 0.710 0.760 2,592,000 1,909,840 0.7368 0.174 0.169 0.174 0.167 0.179 11,027,027 0.1732 -1.33%
2003-01-09 0 0.750 0.740 0.750 0.740 0.760 2,456,000 1,823,880 0.7426 0.176 0.174 0.176 0.174 0.179 10,448,449 0.1746 -1.32%
2003-01-08 0 0.760 0.740 0.760 0.720 0.770 3,692,000 2,748,160 0.7444 0.179 0.174 0.179 0.169 0.181 15,706,707 0.1750 0.00%
2003-01-07 0 0.760 0.740 0.760 0.690 0.760 2,604,000 1,891,680 0.7265 0.179 0.174 0.179 0.162 0.179 11,078,078 0.1708 10.14%
2003-01-06 0 0.690 0.680 0.700 0.680 0.730 1,408,000 980,400 0.6963 0.162 0.160 0.165 0.160 0.172 5,989,990 0.1637 -4.17%
2003-01-03 0 0.720 0.700 0.720 0.700 0.740 1,544,000 1,111,160 0.7197 0.169 0.165 0.169 0.165 0.174 6,568,569 0.1692 -2.70%
2003-01-02 0 0.740 0.720 0.740 0.730 0.780 2,556,000 1,908,280 0.7466 0.174 0.169 0.174 0.172 0.183 10,873,874 0.1755 -1.33%
2002-12-31 0 0.750 0.750 0.770 0.740 0.770 4,064,000 3,057,880 0.7524 0.176 0.176 0.181 0.174 0.181 17,289,290 0.1769 1.35%
2002-12-30 0 0.740 0.730 0.740 0.670 0.750 5,108,000 3,612,560 0.7072 0.174 0.172 0.174 0.157 0.176 21,730,731 0.1662 10.45%
2002-12-27 0 0.670 0.640 0.670 0.640 0.680 660,000 437,400 0.6627 0.157 0.150 0.157 0.150 0.160 2,807,808 0.1558 1.52%
2002-12-24 0 0.660 0.640 0.660 0.620 0.670 2,520,000 1,609,120 0.6385 0.155 0.150 0.155 0.146 0.157 10,720,721 0.1501 1.54%
2002-12-23 0 0.650 0.630 0.650 0.550 0.650 3,728,000 2,204,720 0.5914 0.153 0.148 0.153 0.129 0.153 15,859,860 0.1390 18.18%
2002-12-20 0 0.550 0.540 0.550 0.540 0.590 1,028,000 574,720 0.5591 0.129 0.127 0.129 0.127 0.139 4,373,373 0.1314 -3.51%
2002-12-19 0 0.570 0.550 0.570 0.530 0.610 8,632,000 4,855,840 0.5625 0.134 0.129 0.134 0.125 0.143 36,722,724 0.1322 9.62%
2002-12-18 0 0.520 0.510 0.520 0.510 0.670 2,376,000 1,355,360 0.5704 0.122 0.120 0.122 0.120 0.157 10,108,108 0.1341 -23.53%
2002-12-17 0 0.680 0.680 0.690 0.670 0.700 2,350,000 1,596,920 0.6795 0.160 0.160 0.162 0.157 0.165 9,997,498 0.1597 -1.45%
2002-12-16 0 0.690 0.690 0.700 0.670 0.730 4,744,000 3,287,960 0.6931 0.162 0.162 0.165 0.157 0.172 20,182,183 0.1629 -2.82%
2002-12-13 0 0.710 0.700 0.710 0.700 0.740 3,240,000 2,316,640 0.7150 0.167 0.165 0.167 0.165 0.174 13,783,784 0.1681 -4.05%
2002-12-12 0 0.740 0.730 0.740 0.730 0.750 4,992,000 3,680,640 0.7373 0.174 0.172 0.174 0.172 0.176 21,237,238 0.1733 1.37%
2002-12-11 0 0.730 0.720 0.730 0.700 0.770 18,980,000 13,883,800 0.7315 0.172 0.169 0.172 0.165 0.181 80,745,748 0.1719 -5.19%
2002-12-10 0 0.770 0.760 0.770 0.760 0.810 67,518,000 53,119,500 0.7867 0.181 0.179 0.181 0.179 0.190 287,238,746 0.1849

Webb-site Database - Powered By Linux Group

Back to top